KissMeData/260660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3445,3410,3605,3410,183710,641077935,00,0.00,N,2,25,
20241118,3420,3465,3525,3370,164732,564137355,00,0.00,N,2,15,
20241111,3405,3775,3830,3290,337715,1177657225,00,0.00,N,5,-395,
20241104,3800,3790,3940,3725,213130,816469585,00,0.00,N,2,20,
20241028,3780,3675,3825,3670,178502,671453405,00,0.00,N,2,105,
20241021,3675,4000,4565,3675,2356024,9821635620,00,0.00,N,5,-345,
20241014,4020,4050,4615,3955,1915382,8317625340,00,0.00,N,5,-35,
20241007,4055,4095,4175,4000,68146,277418945,00,0.00,N,5,-40,
20240930,4095,4220,4220,3975,92613,374928785,00,0.00,N,5,-55,
20240923,4150,4260,4275,4130,276412,1164198240,00,0.00,N,5,-110,
20240919,4260,4065,4900,4065,2840367,13264954215,00,0.00,N,2,195,
20240909,4065,3855,4180,3835,250249,1011862540,00,0.00,N,2,105,
20240902,3960,4500,4535,3930,349570,1465147495,00,0.00,N,5,-540,
20240826,4500,4620,4695,4410,256954,1158635835,00,0.00,N,5,-110,
20240819,4610,5210,5420,4540,1297424,6485045720,00,0.00,N,5,-640,
20240812,5250,5260,6090,5110,7827497,44795973100,00,0.00,N,2,10,
20240805,5240,5110,5570,4235,5342468,27260649490,00,0.00,N,2,40,
20240729,5200,4485,5600,4380,8367277,43403591550,00,0.00,N,2,765,
20240722,4435,4730,4775,4320,95488,425780380,00,0.00,N,5,-295,
20240715,4730,4775,4830,4645,40193,189529385,00,0.00,N,5,-45,
20240708,4775,4385,4820,4375,117017,540764205,00,0.00,N,2,390,
20240701,4385,4820,4820,4355,194854,885527965,00,0.00,N,5,-415,
20240624,4800,4890,4930,4770,74995,362290620,00,0.00,N,5,-90,
20240617,4890,4990,5420,4890,317339,1628738695,00,0.00,N,5,-80,
20240610,4970,4970,5310,4880,89591,450611835,00,0.00,N,2,45,
20240603,4925,4885,4995,4830,91661,448335375,00,0.00,N,2,40,
20240527,4885,5030,5050,4865,74892,371120160,00,0.00,N,5,-165,
20240520,5050,5130,5130,5020,33260,168406330,00,0.00,N,5,-80,
20240513,5130,5180,5270,5050,39883,205315740,00,0.00,N,5,-50,
20240507,5180,5070,5210,5040,32701,167500760,00,0.00,N,2,120,
20240429,5060,5080,5100,5010,31016,156764420,00,0.00,N,5,-20,
20240422,5080,5000,5100,4985,101763,511279110,00,0.00,N,2,80,
20240415,5000,5040,5070,4965,56756,284632555,00,0.00,N,5,-60,
20240408,5060,5220,5240,5020,64903,330710530,00,0.00,N,5,-160,
20240401,5220,5300,5360,5180,54608,287178480,00,0.00,N,5,-110,
20240325,5330,5400,5490,5330,77029,418120300,00,0.00,N,5,-40,
20240318,5370,5190,5400,5160,64547,341989320,00,0.00,N,2,180,
20240311,5190,5160,5380,5140,92625,485690580,00,0.00,N,2,40,
20240304,5150,5340,5340,5100,74514,385889120,00,0.00,N,5,-150,
20240226,5300,5470,5500,5260,56536,300720610,00,0.00,N,5,-60,
20240219,5360,5380,5480,5290,129300,693331580,00,0.00,N,5,-20,
20240213,5380,5410,5440,5190,172412,916213550,00,0.00,N,5,-40,
20240205,5420,5540,5540,5390,60010,326627020,00,0.00,N,5,-70,
20240129,5490,5540,5580,5300,91100,496687090,00,0.00,N,5,-30,
20240122,5520,5550,5590,5410,79703,437565670,00,0.00,N,5,-10,
20240115,5530,5730,5770,5400,104523,580654350,00,0.00,N,5,-200,
20240108,5730,5810,5900,5730,101175,586501430,00,0.00,N,5,-80,
20240102,5810,5700,5850,5680,59446,343840350,00,0.00,N,2,110,
20231226,5700,5840,5870,5590,94700,541947850,00,0.00,N,5,-140,
20231218,5840,5710,5840,5630,114531,653887530,00,0.00,N,2,120,
20231211,5720,5920,5920,5650,109856,632409980,00,0.00,N,5,-200,
20231204,5920,5650,5980,5600,186736,1077713010,00,0.00,N,2,210,
20231127,5710,5900,5900,5680,138553,799900700,00,0.00,N,5,-200,
20231120,5910,5870,6330,5700,252987,1502993090,00,0.00,N,2,30,
20231113,5880,6290,6310,5800,207813,1235950900,00,0.00,N,5,-410,
20231106,6290,6380,6390,6180,138558,868930720,00,0.00,N,3,0,
20231030,6290,6030,6330,5830,113074,690742150,00,0.00,N,2,290,
20231023,6000,5780,6050,5550,102113,594574640,00,0.00,N,2,210,
20231016,5790,6040,6040,5520,104551,603113390,00,0.00,N,5,-260,
20231010,6050,5980,6200,5890,53021,319947640,00,0.00,N,2,70,
20231004,5980,6050,6050,5800,58774,346700930,00,0.00,N,5,-50,
20230925,6030,6040,6140,5890,46329,279491100,00,0.00,N,5,-10,
20230918,6040,6430,6430,5970,118279,725730330,00,0.00,N,5,-390,
20230911,6430,6330,6550,6310,127193,815393460,00,0.00,N,2,100,
20230904,6330,6230,6370,6130,118697,742998800,00,0.00,N,2,100,
20230828,6230,6550,6600,6040,212032,1369112380,00,0.00,N,5,-270,
20230821,6500,6270,7480,6230,2838808,19525898320,00,0.00,N,2,230,
20230814,6270,6240,6390,6000,186521,1161587140,00,0.00,N,2,110,
20230807,6160,5700,6250,5430,166350,990848440,00,0.00,N,2,460,
20230731,5700,5500,5820,5420,98431,558941260,00,0.00,N,2,140,
20230724,5560,5830,5940,5060,350090,1930207620,00,0.00,N,5,-290,
20230717,5850,5960,5960,5640,114261,660102420,00,0.00,N,5,-50,
20230710,5900,5700,5970,5670,63674,371168460,00,0.00,N,2,160,
20230703,5740,6030,6060,5670,153162,897777170,00,0.00,N,5,-260,
20230626,6000,5970,6060,5890,49719,296628350,00,0.00,N,2,40,
20230619,5960,6010,6010,5860,74801,444218930,00,0.00,N,5,-50,
20230612,6010,6150,6150,5950,96244,583639140,00,0.00,N,5,-130,
20230605,6140,6230,6280,6080,57663,356438020,00,0.00,N,5,-60,
20230530,6200,6330,6350,6120,103847,644737200,00,0.00,N,5,-130,
20230522,6330,6440,6510,6230,102269,648722710,00,0.00,N,5,-60,
20230515,6390,6590,6590,6230,79349,504834620,00,0.00,N,5,-40,
20230508,6430,6630,6700,6330,154715,1004175330,00,0.00,N,5,-200,
20230502,6630,6630,6720,6560,60162,398722180,00,0.00,N,3,0,
20230424,6630,6850,6870,6560,149040,993800500,00,0.00,N,5,-220,
20230417,6850,7060,7200,6800,199937,1401612050,00,0.00,N,5,-380,
20230410,7230,7000,7280,6840,248141,1751929160,00,0.00,N,2,230,
20230403,7000,6640,7090,6590,249744,1717771560,00,0.00,N,2,360,
20230327,6640,6750,6930,6620,138362,933029180,00,0.00,N,5,-220,
20230320,6860,6910,7070,6750,155810,1076808530,00,0.00,N,5,-10,
20230313,6870,7010,7120,6520,365365,2490632280,00,0.00,N,5,-230,
20230306,7100,7090,7500,6900,294940,2096054280,00,0.00,N,2,110,
20230227,6990,6860,7190,6860,212763,1490954070,00,0.00,N,2,130,
20230220,6860,6840,7020,6790,180581,1245804250,00,0.00,N,5,-10,
20230213,6870,7080,7090,6780,269457,1860224810,00,0.00,N,5,-160,
20230206,7030,6680,7800,6580,3480039,25445144120,00,0.00,N,2,320,
20230130,6710,6530,6730,6420,104209,685074520,00,0.00,N,2,140,
20230125,6570,6420,6580,6420,68709,446738280,00,0.00,N,2,170,
20230116,6400,6520,6520,6350,80012,515054220,00,0.00,N,5,-130,
20230109,6530,6540,6640,6230,144364,941217140,00,0.00,N,5,-10,
20230102,6540,6460,6630,6180,113222,725607170,00,0.00,N,5,-10,
20221226,6550,6700,6740,6430,154368,1015152730,00,0.00,N,5,-70,
20221219,6620,6890,6990,6600,355430,2394020590,00,0.00,N,5,-300,
20221212,6920,6610,7020,6580,370499,2512499820,00,0.00,N,2,230,
20221205,6690,6190,7100,6180,2803245,18701952440,00,0.00,N,2,510,
20221128,6180,6150,6290,5950,151833,931113420,00,0.00,N,2,30,
20221121,6150,6090,6230,5850,212012,1282670620,00,0.00,N,2,100,
20221114,6050,5980,6810,5820,1165630,7213345570,00,0.00,N,2,70,
20221107,5980,5120,6650,5090,6164809,37710812000,00,0.00,N,2,910,
20221031,5070,5210,5270,5070,82056,424694300,00,0.00,N,5,-140,
20221024,5210,5120,5280,5090,79482,411213820,00,0.00,N,2,130,
20221017,5080,5120,5340,5040,68944,358707090,00,0.00,N,5,-90,
20221011,5170,5290,5290,4980,75062,382105700,00,0.00,N,5,-220,
20221004,5390,5260,5460,5160,80751,429106360,00,0.00,N,2,150,
20220926,5240,5510,5540,4965,289781,1498261555,00,0.00,N,5,-290,
20220919,5530,6040,6040,5530,151551,873225930,00,0.00,N,5,-510,
20220913,6040,6120,6230,5990,83765,512211540,00,0.00,N,5,-50,
20220905,6090,6120,6700,5960,155809,963127760,00,0.00,N,5,-70,
20220829,6160,6330,6360,6140,90120,562189440,00,0.00,N,5,-280,
20220822,6440,6490,6630,6250,96035,616328370,00,0.00,N,5,-70,
20220816,6510,6820,6830,6490,130000,858570430,00,0.00,N,5,-230,
20220808,6740,6810,6890,6700,150697,1021422200,00,0.00,N,3,0,
20220801,6740,6570,6840,6450,366507,2424081200,00,0.00,N,2,280,
20220725,6460,6340,7560,6190,1361487,9502099980,00,0.00,N,2,170,
20220718,6290,6380,6540,6280,99648,636993690,00,0.00,N,5,-10,
20220711,6300,6300,6520,6150,115149,731721300,00,0.00,N,2,60,
20220704,6240,5880,6390,5740,237948,1452265220,00,0.00,N,2,340,
20220627,5900,5750,7360,5690,1076658,7047650700,00,0.00,N,2,230,
20220620,5670,6150,6150,5410,301738,1739624860,00,0.00,N,5,-380,
20220613,6050,6960,6960,5880,309457,1966484710,00,0.00,N,5,-1000,
20220607,7050,7310,7310,7000,43474,310690750,00,0.00,N,5,-270,
20220530,7320,7170,7370,7100,71103,516935020,00,0.00,N,2,250,
20220523,7070,7100,7210,6950,79385,561516930,00,0.00,N,2,30,
20220516,7040,7230,7340,6960,102608,728300910,00,0.00,N,5,-190,
20220509,7230,7210,7730,6970,122025,884194310,00,0.00,N,5,-50,
20220502,7280,7380,7570,7230,102486,757390590,00,0.00,N,5,-130,
20220425,7410,7610,7680,7350,129661,972223000,00,0.00,N,5,-270,
20220418,7680,7490,7940,7440,138576,1060341410,00,0.00,N,2,210,
20220411,7470,7740,7760,7450,173848,1316518540,00,0.00,N,5,-270,
20220404,7740,7860,8050,7670,200710,1586858040,00,0.00,N,5,-170,
20220328,7910,7960,8050,7870,177684,1413964540,00,0.00,N,5,-50,
20220321,7960,8000,8030,7840,199224,1580294960,00,0.00,N,5,-20,
20220314,7980,7760,8050,7590,314214,2472820980,00,0.00,N,2,220,
20220307,7760,7810,7810,7400,200073,1528258000,00,0.00,N,2,10,
20220228,7750,7260,8000,7200,355058,2710322100,00,0.00,N,2,450,
20220221,7300,7600,9140,7220,4105518,34118727400,00,0.00,N,5,-50,
20220214,7350,7620,7670,7020,79682,581860230,00,0.00,N,5,-270,
20220207,7620,7810,7870,7520,139985,1076136830,00,0.00,N,2,60,
20220203,7560,7380,7580,7220,61663,459894620,00,0.00,N,2,410,
20220124,7150,7660,7660,6750,170986,1215231570,00,0.00,N,5,-510,
20220117,7660,8070,8090,7590,122886,960334970,00,0.00,N,5,-380,
20220110,8040,8170,8510,7820,511952,4215463000,00,0.00,N,5,-90,
20220103,8130,7690,9330,7600,2547245,22160428380,00,0.00,N,2,450,
20211227,7680,7530,7780,7530,179594,1375258940,00,0.00,N,2,170,
20211220,7510,7270,8200,6900,647367,4882014860,00,0.00,N,2,240,
20211213,7270,7190,7360,7000,93414,675466830,00,0.00,N,2,70,
20211206,7200,6990,7420,6890,116462,833443610,00,0.00,N,2,210,
20211129,6990,6950,6990,6280,284377,1897074950,00,0.00,N,5,-10,
20211122,7000,7140,7160,6970,124980,883167570,00,0.00,N,5,-160,
20211115,7160,7500,7560,7040,145077,1057224610,00,0.00,N,5,-300,
20211108,7460,7550,7700,7300,170944,1280119740,00,0.00,N,5,-150,
20211101,7610,7710,7920,7560,130337,1003109110,00,0.00,N,5,-100,
20211025,7710,7940,7970,7700,80506,630939650,00,0.00,N,5,-230,
20211018,7940,8100,8110,7790,97144,776339650,00,0.00,N,5,-160,
20211012,8100,7830,8190,7400,157283,1229934980,00,0.00,N,2,270,
20211005,7830,7870,7980,7280,334304,2528101020,00,0.00,N,5,-110,
20210927,7940,8370,8590,7930,198965,1633440180,00,0.00,N,5,-480,
20210923,8420,8370,8560,8360,64933,546810460,00,0.00,N,5,-40,
20210913,8460,8730,8900,8400,239484,2074226060,00,0.00,N,5,-270,
20210906,8730,9140,9150,8540,279444,2477850030,00,0.00,N,5,-410,
20210830,9140,9100,9370,8950,212768,1932535890,00,0.00,N,2,60,
20210823,9080,8730,9200,8600,258444,2314061450,00,0.00,N,2,290,
20210817,8790,9320,9490,8700,513435,4720819960,00,0.00,N,5,-620,
20210809,9410,9770,9770,9180,426072,4060390640,00,0.00,N,5,-290,
20210802,9700,9320,9760,9260,546402,5215732550,00,0.00,N,2,350,
20210726,9350,9380,9530,9230,405411,3808412350,00,0.00,N,5,-50,
20210719,9400,9570,9640,9340,527732,5006669710,00,0.00,N,5,-110,
20210712,9510,9400,9730,9300,858387,8156132240,00,0.00,N,2,50,