KissMeData/276040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3065,2615,3360,2615,502733,1530069530,00,0.00,N,2,430,
20241118,2635,2765,2870,2600,126746,345522675,00,0.00,N,5,-155,
20241111,2790,3170,3180,2710,195518,567245160,00,0.00,N,5,-380,
20241104,3170,3120,3250,3060,159817,502286135,00,0.00,N,2,20,
20241028,3150,3030,3165,2990,62816,193376290,00,0.00,N,2,145,
20241021,3005,3305,3345,2930,179313,561867610,00,0.00,N,5,-300,
20241014,3305,3525,3680,3295,174399,606392000,00,0.00,N,5,-220,
20241007,3525,3655,3780,3485,187283,683322975,00,0.00,N,5,-130,
20240930,3655,3935,4250,3625,1117808,4471193975,00,0.00,N,5,-260,
20240923,3915,3180,4495,3135,2047811,8183332335,00,0.00,N,2,745,
20240919,3170,3110,3275,3070,31385,98446560,00,0.00,N,2,60,
20240909,3110,3020,3160,2965,97491,298212280,00,0.00,N,5,-15,
20240902,3125,3595,3650,3065,184172,613970205,00,0.00,N,5,-470,
20240826,3595,3690,3730,3485,120796,435760320,00,0.00,N,5,-95,
20240819,3690,3550,3955,3405,247151,918155900,00,0.00,N,2,200,
20240812,3490,3490,3670,3360,131818,463156305,00,0.00,N,5,-55,
20240805,3545,3580,3845,2995,812147,2821911405,00,0.00,N,5,-180,
20240729,3725,3725,3950,3650,159505,601532100,00,0.00,N,3,0,
20240722,3725,3900,3970,3600,173997,651841160,00,0.00,N,5,-185,
20240715,3910,4225,4350,3910,243009,993538245,00,0.00,N,5,-315,
20240708,4225,3835,4600,3830,665213,2831433260,00,0.00,N,2,355,
20240701,3870,3930,4065,3720,192861,755408415,00,0.00,N,5,-135,
20240624,4005,4110,4115,3830,373507,1475959965,00,0.00,N,5,-145,
20240617,4150,4800,4930,4100,668867,2960029060,00,0.00,N,5,-670,
20240610,4820,5120,5190,4740,352278,1754524185,00,0.00,N,5,-330,
20240603,5150,5520,5680,5120,317112,1702480030,00,0.00,N,5,-370,
20240527,5520,5910,5910,5490,290011,1648045940,00,0.00,N,5,-390,
20240520,5910,6170,6270,5810,299671,1800892570,00,0.00,N,5,-260,
20240513,6170,6150,6380,5870,356163,2158727730,00,0.00,N,2,20,
20240507,6150,5690,6550,5650,667790,4114762640,00,0.00,N,2,470,
20240429,5680,5470,5770,5350,466981,2588859930,00,0.00,N,2,210,
20240422,5470,6280,6300,5460,1117320,6606153850,00,0.00,N,5,-870,
20240415,6340,7280,7570,6100,1234948,8435121060,00,0.00,N,5,-930,
20240408,7270,7360,7380,6520,734424,5117475920,00,0.00,N,5,-90,
20240401,7360,7750,8190,7260,769437,5961745540,00,0.00,N,5,-400,
20240325,7760,7990,8130,7730,437075,3471409120,00,0.00,N,5,-230,
20240318,7990,8140,8540,7900,822769,6732032220,00,0.00,N,5,-170,
20240311,8160,7710,8240,7620,788109,6273540660,00,0.00,N,2,300,
20240304,7860,9210,9210,7300,2328921,18647672920,00,0.00,N,5,-1440,
20240226,9300,10800,11350,9260,4417399,43595450300,00,0.00,N,5,-1220,
20240219,10520,9430,11790,9110,3469099,37246357120,00,0.00,N,2,1130,
20240213,9390,9390,9940,9150,813877,7709401910,00,0.00,N,2,280,
20240205,9110,9460,9980,8570,885722,8034159810,00,0.00,N,5,-200,
20240129,9310,13300,14370,8900,3801847,42585082590,00,0.00,N,5,-3330,
20240122,12640,12970,13590,11000,2794646,35201480320,00,0.00,N,5,-330,
20240115,12970,10680,13280,10250,2127201,25163425770,00,0.00,N,2,1950,
20240108,11020,10020,12050,9850,3114953,34344159570,00,0.00,N,2,1080,
20240102,9940,8420,9980,8210,1893702,17578014310,00,0.00,N,2,1420,
20231226,8520,7840,8770,7550,738939,6101511010,00,0.00,N,2,720,
20231218,7800,7530,9150,7140,2844278,22951213830,00,0.00,N,2,270,
20231211,7530,6970,7750,6910,552753,4087976750,00,0.00,N,2,620,
20231204,6910,6750,6970,6510,216185,1474359740,00,0.00,N,2,160,
20231127,6750,6900,7290,6400,347013,2331014030,00,0.00,N,5,-80,
20231120,6830,6700,7400,6530,412076,2865772470,00,0.00,N,2,80,
20231113,6750,6650,7030,6390,138003,935364300,00,0.00,N,2,60,
20231106,6690,6590,7280,6520,277776,1904916710,00,0.00,N,2,200,
20231030,6490,6180,6580,5850,295036,1822030370,00,0.00,N,2,290,
20231023,6200,6250,6390,5900,292465,1798069950,00,0.00,N,5,-100,
20231016,6300,7150,7190,6030,321828,2129683730,00,0.00,N,5,-850,
20231010,7150,7240,7560,7050,233421,1704291880,00,0.00,N,5,-90,
20231004,7240,7490,9120,6980,1381043,11163728460,00,0.00,N,5,-440,
20230925,7680,7740,7740,7320,96202,721728700,00,0.00,N,5,-150,
20230918,7830,8750,8880,7420,321147,2608883350,00,0.00,N,5,-1060,
20230911,8890,8840,9280,8440,331069,2929181790,00,0.00,N,2,60,
20230904,8830,8910,9200,8500,256628,2273269870,00,0.00,N,2,70,
20230828,8760,8220,9500,8110,527534,4635498120,00,0.00,N,2,510,
20230821,8250,8290,8490,8090,244055,2008628570,00,0.00,N,5,-100,
20230814,8350,9510,9510,8090,322984,2776075100,00,0.00,N,5,-1040,
20230807,9390,9130,9680,8810,279853,2533836390,00,0.00,N,2,260,
20230731,9130,9200,9750,8800,392877,3624896980,00,0.00,N,5,-70,
20230724,9200,9720,9740,8400,733452,6645168230,00,0.00,N,5,-530,
20230717,9730,10040,10250,9630,414184,4084779540,00,0.00,N,5,-420,
20230710,10150,11040,11730,10060,804831,8573855730,00,0.00,N,5,-890,
20230703,11040,12350,12850,10400,1242912,14244386322,00,0.00,N,5,-1310,
20230626,12350,12130,12910,12130,444749,5572786290,00,0.00,N,2,140,
20230619,12210,12510,12550,12070,302161,3698607950,00,0.00,N,5,-310,
20230612,12520,12780,12860,12090,463815,5802525580,00,0.00,N,5,-260,
20230605,12780,13490,14700,12780,1591570,21728325020,00,0.00,N,5,-570,
20230530,13350,13610,14850,13240,1577990,21907063610,00,0.00,N,5,-230,
20230522,13580,13290,13720,13030,518452,6938324830,00,0.00,N,2,360,
20230515,13220,12550,13440,11980,875842,11264013280,00,0.00,N,2,770,
20230508,12450,12870,13070,12150,318150,4027135130,00,0.00,N,5,-310,
20230502,12760,12230,13250,12230,217407,2787315000,00,0.00,N,2,490,
20230424,12270,12320,13430,11890,460319,5789241610,00,0.00,N,5,-150,
20230417,12420,13400,13480,12170,577258,7459643440,00,0.00,N,5,-880,
20230410,13300,12830,13540,12020,1117039,14339823560,00,0.00,N,2,710,
20230403,12590,12630,12980,12090,751881,9433013890,00,0.00,N,5,-60,
20230327,12650,14090,14480,12600,1644528,22244198430,00,0.00,N,5,-1350,
20230320,14000,12810,14090,12590,1056183,14132618590,00,0.00,N,2,930,
20230313,13070,13700,13920,12000,1677086,21439664380,00,0.00,N,5,-860,
20230306,13930,17050,17050,13820,1758003,26965053090,00,0.00,N,5,-2670,
20230227,16600,17770,18190,16110,3556344,61304183310,00,0.00,N,5,-700,
20230220,17300,16790,17450,15400,2848046,47327895940,00,0.00,N,2,870,
20230213,16430,16280,17700,15950,2405560,40376712340,00,0.00,N,2,230,
20230206,16200,17560,19080,16050,3883786,69310016350,00,0.00,N,5,-1330,
20230130,17530,14370,18860,14120,9982774,168069634170,00,0.00,N,2,3160,
20230125,14370,14480,14750,13850,803465,11522418500,00,0.00,N,2,120,
20230116,14250,14000,15300,13300,2684053,38812459950,00,0.00,N,2,250,
20230109,14000,13250,14100,13100,920761,12632386650,00,0.00,N,2,800,
20230102,13200,15600,15850,13050,1155438,16217251150,00,0.00,N,5,-2050,
20221226,15250,14450,15850,14250,1127188,17025862700,00,0.00,N,2,950,
20221219,14300,14400,14550,12600,698360,9484156300,00,0.00,N,5,-100,
20221212,14400,13750,15350,13000,983291,14245642650,00,0.00,N,2,300,
20221205,14100,15400,15550,12450,2775914,38412809250,00,0.00,N,5,-1500,
20221128,15600,14500,15700,13600,1212020,17913393900,00,0.00,N,2,1150,
20221121,14450,12550,14800,12200,1070364,14624558350,00,0.00,N,2,1950,
20221114,12500,10900,13050,10900,1362196,16717100450,00,0.00,N,2,1600,
20221107,10900,10800,11400,10450,358237,3938395150,00,0.00,N,2,100,
20221031,10800,9670,11150,9670,572830,5914571090,00,0.00,N,2,1160,
20221024,9640,9910,10100,9060,630626,5934417980,00,0.00,N,5,-100,
20221017,9740,10600,12100,9720,940647,10265053510,00,0.00,N,5,-1160,
20221011,10900,13800,13900,10600,2225665,27452437200,00,0.00,N,5,-3250,
20221004,14150,13300,15900,13000,1604642,23041921950,00,0.00,N,2,1150,
20220926,13000,12750,13250,11250,1264704,15692087100,00,0.00,N,5,-100,
20220919,13100,13600,14050,11900,1401766,18605415650,00,0.00,N,5,-100,
20220913,13200,12200,13750,11850,941992,12130040450,00,0.00,N,2,1000,
20220905,12200,10900,12400,10750,542283,6381857250,00,0.00,N,2,1150,
20220829,11050,10650,11550,10600,301075,3292716600,00,0.00,N,5,-50,
20220822,11100,11900,12000,10900,353953,3993798900,00,0.00,N,5,-900,
20220816,12000,13050,13200,12000,282725,3518729950,00,0.00,N,5,-950,
20220808,12950,13450,13750,12700,515281,6761675600,00,0.00,N,5,-700,
20220801,13650,12800,14250,12450,2072242,28112368050,00,0.00,N,2,750,
20220725,12900,12200,12950,11750,473431,5946534550,00,0.00,N,2,500,
20220718,12400,12450,13350,12300,800451,10327240000,00,0.00,N,2,150,
20220711,12250,12200,13250,11950,968281,12122059150,00,0.00,N,2,100,
20220704,12150,11750,12850,10600,938841,11230350350,00,0.00,N,2,450,
20220627,11700,12150,12850,11600,670568,8265170950,00,0.00,N,5,-300,
20220620,12000,15800,16500,11450,2620997,38093071900,00,0.00,N,5,-3500,
20220613,15500,14250,16250,13350,4004368,60748883750,00,0.00,N,2,1350,
20220607,14150,14200,17000,13850,3094913,47652239450,00,0.00,N,5,-250,
20220530,14400,14750,15000,13850,659764,9544830650,00,0.00,N,5,-250,
20220523,14650,14000,15450,13800,1621739,23627903500,00,0.00,N,2,350,
20220516,14300,12650,15200,12300,1605974,22635185300,00,0.00,N,2,1900,
20220509,12400,14400,14500,12150,621767,8131250850,00,0.00,N,5,-1850,
20220502,14250,15850,16550,14000,625743,9392103450,00,0.00,N,5,-2050,
20220425,16300,17150,17350,15850,512321,8509891850,00,0.00,N,5,-1450,
20220418,17750,19300,19300,17400,437803,7955705350,00,0.00,N,5,-1250,
20220411,19000,18900,19450,17900,547043,10224171650,00,0.00,N,2,100,
20220404,18900,20250,21600,18700,1208794,24653028950,00,0.00,N,5,-1150,
20220328,20050,20700,22300,20000,1961691,41319101350,00,0.00,N,5,-350,
20220321,20400,19750,22450,19500,3831916,80993940250,00,0.00,N,2,850,
20220314,19550,19800,21650,17650,2483275,49097723500,00,0.00,N,5,-300,
20220307,19850,20800,21250,19400,1823979,36667832050,00,0.00,N,5,-2200,
20220228,22050,23050,24950,21400,2105434,48436349550,00,0.00,N,5,-1050,
20220221,23100,26350,27150,22600,3912452,96635651350,00,0.00,N,5,-4200,
20220214,27300,26050,29700,23000,15847639,430506253150,00,0.00,N,2,300,
20220207,27000,24000,28350,20850,20530418,520659331950,00,0.00,N,2,2550,
20220204,24450,26000,33800,23750,8622266,252601409750,00,0.00,N,2,24450,