KissMeData/301300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4155,3740,4530,3650,555251,2315985090,00,0.00,N,2,515,
20241118,3640,3250,3850,3250,189939,682631570,00,0.00,N,2,360,
20241111,3280,4215,4215,3280,201784,751926785,00,0.00,N,5,-935,
20241104,4215,4190,4500,4115,136720,588470670,00,0.00,N,2,25,
20241028,4190,3920,4395,3920,68491,282974720,00,0.00,N,2,175,
20241021,4015,4220,4610,4000,120897,514585210,00,0.00,N,5,-205,
20241014,4220,4530,4790,4205,62737,279883405,00,0.00,N,5,-310,
20241007,4530,4585,4850,4520,60748,283810095,00,0.00,N,5,-55,
20240930,4585,4900,4900,4505,55084,255031695,00,0.00,N,5,-305,
20240923,4890,4570,4995,4390,354294,1654319675,00,0.00,N,2,320,
20240919,4570,4510,4690,4205,38111,170045295,00,0.00,N,2,60,
20240909,4510,4155,4680,4040,83610,359173245,00,0.00,N,2,310,
20240902,4200,4525,4850,4085,116197,512355100,00,0.00,N,5,-325,
20240826,4525,4360,5000,4355,280507,1317344375,00,0.00,N,2,165,
20240819,4360,4760,4840,4180,109500,490952865,00,0.00,N,5,-445,
20240812,4805,5040,5110,4730,123390,604599440,00,0.00,N,5,-235,
20240805,5040,4780,5090,3655,336563,1493965315,00,0.00,N,2,225,
20240729,4815,4725,5080,4415,164151,781054625,00,0.00,N,2,45,
20240722,4770,5060,5070,4545,112785,538229145,00,0.00,N,5,-290,
20240715,5060,5420,5610,4960,86602,446258425,00,0.00,N,5,-360,
20240708,5420,5050,5750,4980,147900,792210980,00,0.00,N,2,370,
20240701,5050,5320,5550,4955,135004,698120940,00,0.00,N,5,-270,
20240624,5320,5530,5700,5310,91242,492026380,00,0.00,N,5,-210,
20240617,5530,5870,6450,5490,336208,1969187870,00,0.00,N,5,-260,
20240610,5790,6080,6080,5770,128204,754496300,00,0.00,N,5,-290,
20240603,6080,6100,6230,5900,131851,800374870,00,0.00,N,5,-50,
20240527,6130,6280,6400,5980,119931,732026500,00,0.00,N,5,-150,
20240520,6280,6630,6750,6050,162863,1047197860,00,0.00,N,5,-350,
20240513,6630,6400,6900,6400,112308,753307100,00,0.00,N,2,150,
20240507,6480,6480,6740,6450,83322,547677150,00,0.00,N,2,50,
20240429,6430,6400,6670,6250,100328,644910410,00,0.00,N,2,180,
20240422,6250,6050,6320,5970,78539,482791660,00,0.00,N,2,200,
20240415,6050,6430,6480,6010,101730,626854020,00,0.00,N,5,-380,
20240408,6430,6230,6470,6080,116628,730031160,00,0.00,N,2,200,
20240401,6230,6680,6990,6010,193126,1254870350,00,0.00,N,5,-450,
20240325,6680,7080,7090,6680,152538,1049960860,00,0.00,N,5,-330,
20240318,7010,7250,7440,6970,152833,1082470660,00,0.00,N,5,-240,
20240311,7250,7250,7590,7020,191080,1398321460,00,0.00,N,3,0,
20240304,7250,7250,7350,6900,240031,1700850580,00,0.00,N,2,150,
20240226,7100,7600,7790,7000,156737,1152114160,00,0.00,N,5,-490,
20240219,7590,7490,8160,7410,483451,3760240760,00,0.00,N,2,100,
20240213,7490,7180,7670,7180,178202,1332509710,00,0.00,N,2,310,
20240205,7180,7510,7630,7120,201253,1470464890,00,0.00,N,5,-330,
20240129,7510,9040,9190,7320,647606,5214055900,00,0.00,N,5,-1370,
20240122,8880,9550,10010,8100,1741794,15856590650,00,0.00,N,5,-370,
20240115,9250,8720,9400,7930,1693649,14887718640,00,0.00,N,2,530,
20240108,8720,7450,10400,7350,5658001,52337884340,00,0.00,N,2,1490,
20240102,7230,7070,7300,6700,207080,1469915350,00,0.00,N,2,160,
20231226,7070,7000,7090,6830,73738,514227700,00,0.00,N,2,70,
20231218,7000,6670,7250,6540,207009,1433673540,00,0.00,N,2,300,
20231211,6700,7020,7700,6700,259713,1806554000,00,0.00,N,5,-320,
20231204,7020,7120,7300,6720,136359,955493910,00,0.00,N,5,-100,
20231127,7120,7340,7730,6910,316080,2296976580,00,0.00,N,3,0,
20231120,7120,6810,7430,6810,168632,1196127700,00,0.00,N,2,320,
20231113,6800,6640,7200,6450,161429,1110586410,00,0.00,N,2,100,
20231106,6700,6900,7200,6650,236177,1623258040,00,0.00,N,5,-100,
20231030,6800,5950,6980,5790,266529,1731811580,00,0.00,N,2,850,
20231023,5950,5900,6970,5750,185201,1130765900,00,0.00,N,5,-100,
20231016,6050,6950,7340,6000,184748,1213883580,00,0.00,N,5,-1040,
20231010,7090,7310,7750,6990,103437,744861170,00,0.00,N,5,-220,
20231004,7310,7810,7810,7150,81940,604868450,00,0.00,N,5,-500,
20230925,7810,8160,8300,7650,73028,575202070,00,0.00,N,5,-350,
20230918,8160,9010,9150,8000,160070,1354350870,00,0.00,N,5,-840,
20230911,9000,9210,9680,8870,316458,2927622580,00,0.00,N,5,-210,
20230904,9210,9410,10130,9050,804247,7778303640,00,0.00,N,5,-200,
20230828,9410,8340,9990,8200,1531364,14454476490,00,0.00,N,2,1070,
20230821,8340,8450,8570,7850,275348,2264315850,00,0.00,N,5,-110,
20230814,8450,8570,8780,7850,269834,2219589080,00,0.00,N,5,-200,
20230807,8650,9860,9930,8610,494922,4562554000,00,0.00,N,5,-1260,
20230731,9910,7950,10760,7770,2298310,22556527040,00,0.00,N,2,1960,
20230724,7950,9190,9190,7190,427892,3406048660,00,0.00,N,5,-1090,
20230717,9040,8480,9290,7930,627051,5550673190,00,0.00,N,2,710,
20230710,8330,8150,8560,7900,232833,1898321140,00,0.00,N,2,180,
20230703,8150,8880,9170,8000,275092,2341699070,00,0.00,N,5,-730,
20230626,8880,9070,9450,8790,387883,3509586200,00,0.00,N,5,-190,
20230619,9070,9530,9700,9000,338235,3140863520,00,0.00,N,5,-490,
20230612,9560,9900,10100,9240,284724,2782178790,00,0.00,N,5,-240,
20230605,9800,10120,10760,9800,403294,4099746480,00,0.00,N,5,-300,
20230530,10100,9680,11010,9550,557226,5804262440,00,0.00,N,2,480,
20230522,9620,10040,10490,9600,237222,2341010290,00,0.00,N,5,-420,
20230515,10040,10000,10170,8800,313407,2982494800,00,0.00,N,2,70,
20230508,9970,10890,11120,9910,345749,3527338970,00,0.00,N,5,-1210,
20230502,11180,11150,11500,11000,41751,468161180,00,0.00,N,2,30,
20230424,11150,11560,11590,10760,148542,1648310250,00,0.00,N,5,-410,
20230417,11560,12790,12950,11330,221448,2658235430,00,0.00,N,5,-1200,
20230410,12760,12749,13840,12098,746707,9585100570,00,0.00,N,5,-114,
20230403,12874,13425,13676,12599,535472,6976186600,00,0.00,N,5,-351,
20230327,13225,13350,15129,12449,1617489,22063077050,00,0.00,N,5,-351,
20230320,13576,13526,14277,12674,1190538,15960230650,00,0.00,N,2,526,
20230313,13050,13626,14352,11797,1236657,15998038750,00,0.00,N,5,-901,
20230306,13951,15079,16081,13200,1163518,16991326750,00,0.00,N,5,-1002,
20230227,14953,15980,17057,14953,1476242,23674015400,00,0.00,N,5,-952,
20230220,15905,13551,17158,13200,3612314,54632170500,00,0.00,N,2,2229,
20230213,13676,14778,16030,13025,1614225,23381386250,00,0.00,N,5,-1227,
20230206,14903,18535,19237,14778,1930178,32706761450,00,0.00,N,5,-3382,
20230130,18285,16982,21416,16331,4366303,80967499300,00,0.00,N,2,2179,
20230125,16106,14477,16882,14102,1826566,28292444800,00,0.00,N,2,2054,
20230116,14052,11948,14603,11923,2002579,26512814700,00,0.00,N,2,2104,
20230109,11948,9468,12348,9443,1448046,16076264300,00,0.00,N,2,2631,
20230102,9317,9468,9768,8466,281722,2579192000,00,0.00,N,5,-101,
20221226,9418,9418,9718,9142,140891,1330203750,00,0.00,N,3,0,
20221219,9418,10069,11271,9418,866467,9137974050,00,0.00,N,5,-651,
20221212,10069,10269,11121,9493,490641,4976877550,00,0.00,N,2,501,
20221205,9568,10620,10620,9142,378315,3696104300,00,0.00,N,5,-902,
20221128,10470,9994,10795,9292,389510,3946519300,00,0.00,N,2,727,
20221121,9743,9418,10545,8716,609461,5990975800,00,0.00,N,2,325,
20221114,9418,9443,9718,9242,161583,1530518550,00,0.00,N,2,25,
20221107,9393,8491,9593,8491,214363,1932447400,00,0.00,N,2,902,
20221031,8491,8942,8942,8291,140166,1195848800,00,0.00,N,5,-300,
20221024,8791,9092,9493,8641,122527,1087702450,00,0.00,N,5,-201,
20221017,8992,8766,11121,8666,633512,6266571900,00,0.00,N,2,50,
20221011,8942,10370,10520,8215,195891,1790833650,00,0.00,N,5,-1753,
20221004,10695,10845,11246,10545,75165,807793400,00,0.00,N,2,150,
20220926,10545,11321,11772,10319,186085,2027864400,00,0.00,N,5,-902,
20220919,11447,13025,13200,11296,155049,1886718050,00,0.00,N,5,-1603,
20220913,13050,13676,13976,13000,79774,1077910900,00,0.00,N,5,-551,
20220905,13601,12874,13751,12524,131085,1711220300,00,0.00,N,2,501,
20220829,13100,13526,14252,13000,107972,1454968100,00,0.00,N,5,-876,
20220822,13976,14578,14653,13375,133924,1860385200,00,0.00,N,5,-552,
20220816,14528,15379,15680,14528,123406,1850559550,00,0.00,N,5,-826,
20220808,15354,16406,16782,15279,193980,3094719450,00,0.00,N,5,-1228,
20220801,16582,15680,16932,15429,153761,2487073750,00,0.00,N,2,877,
20220725,15705,16081,16131,15279,150312,2340966900,00,0.00,N,5,-476,
20220718,16181,14753,17007,14452,300802,4822372500,00,0.00,N,2,1653,
20220711,14528,15129,15730,14302,244432,3639119400,00,0.00,N,5,-751,
20220704,15279,13851,15680,13526,204787,3014755050,00,0.00,N,2,1227,
20220627,14052,13601,14953,13450,182522,2568266850,00,0.00,N,2,501,
20220620,13551,15529,15605,12649,332944,4614245750,00,0.00,N,5,-1978,
20220613,15529,17634,17784,14427,370207,5862539400,00,0.00,N,5,-2681,
20220607,18210,19312,19587,17659,180663,3335943800,00,0.00,N,5,-1478,
20220530,19688,19337,20339,19287,146072,2878513600,00,0.00,N,2,376,
20220523,19312,19738,21641,18811,483815,9796381650,00,0.00,N,5,-325,
20220516,19637,17934,19963,17934,262680,4976836250,00,0.00,N,2,1728,
20220509,17909,19938,20163,17583,280698,5203614200,00,0.00,N,5,-2254,
20220502,20163,19863,20489,19036,180305,3612319050,00,0.00,N,2,125,
20220425,20038,21140,21416,19537,381787,7804026550,00,0.00,N,5,-1754,
20220418,21792,24847,25950,20664,1088084,25014636150,00,0.00,N,5,-3206,
20220411,24998,24321,25900,23720,390400,9712234300,00,0.00,N,2,501,
20220404,24497,23420,27452,22944,1265539,32342955250,00,0.00,N,2,1403,
20220328,23094,24522,25048,22944,344989,8258914050,00,0.00,N,5,-1353,
20220321,24447,24046,24948,23320,383393,9265793300,00,0.00,N,2,501,
20220314,23946,21266,24622,20765,647026,14859469800,00,0.00,N,2,2906,
20220307,21040,20088,21341,19312,240405,4934102250,00,0.00,N,2,351,
20220228,20689,19337,21190,19212,238860,4865090750,00,0.00,N,2,1102,
20220221,19587,20138,20689,18886,422278,8318100150,00,0.00,N,5,-1153,
20220214,20740,23695,23745,20188,674432,14476812100,00,0.00,N,5,-3181,
20220207,23921,24572,25649,23846,433109,10667478800,00,0.00,N,5,-476,
20220203,24397,25298,25900,23795,266855,6600378550,00,0.00,N,5,-576,
20220124,24973,28404,28555,22994,1332006,33865631550,00,0.00,N,5,-3982,
20220117,28955,24847,29306,24196,1604625,43731358400,00,0.00,N,2,4032,
20220110,24923,24196,27302,24046,1275992,33181855600,00,0.00,N,2,326,
20220103,24597,27302,28004,23545,1140347,29474319700,00,0.00,N,5,-2254,
20211227,26851,23345,27252,23345,1164366,29480577100,00,0.00,N,2,3156,
20211220,23695,23445,25449,22543,1170744,28341567300,00,0.00,N,5,-151,
20211213,23846,24772,25298,23320,1051234,25635542550,00,0.00,N,5,-601,
20211206,24447,29757,30158,24196,2139912,57468565500,00,0.00,N,5,-5811,
20211129,30258,27703,30258,26501,1912471,54825030700,00,0.00,N,2,1152,
20211122,29106,32061,33715,26100,3586488,105936320000,00,0.00,N,5,-3156,
20211115,32262,20364,34416,19838,10010639,273438753750,00,0.00,N,2,11898,
20211108,20364,19287,21817,19111,1056436,21900022400,00,0.00,N,2,1127,
20211101,19237,20088,20614,19086,727031,14435196500,00,0.00,N,5,-901,
20211025,20138,20088,22393,18836,2112288,43950820000,00,0.00,N,2,150,
20211018,19988,18335,20539,17984,866289,16723372050,00,0.00,N,2,1653,
20211012,18335,16782,18635,16331,432592,7599168450,00,0.00,N,2,1303,
20211005,17032,17634,17634,15805,706322,11814477200,00,0.00,N,5,-652,
20210927,17684,18736,19637,17483,540248,9862872000,00,0.00,N,5,-1177,
20210923,18861,18836,19061,18285,156666,2915355000,00,0.00,N,5,-25,
20210913,18886,19086,19963,18435,494224,9443318100,00,0.00,N,5,-501,
20210906,19387,20815,21190,18836,581314,11679389000,00,0.00,N,5,-1603,
20210830,20990,21842,21892,20865,514561,10965257900,00,0.00,N,5,-877,
20210823,21867,20414,22518,20038,795710,17142910800,00,0.00,N,2,1528,
20210817,20339,21641,22493,20088,768609,16407830850,00,0.00,N,5,-1102,
20210809,21441,22242,23345,21316,1394385,30914014250,00,0.00,N,5,-551,
20210802,21992,22042,23194,20915,1557849,34626665700,00,0.00,N,5,-50,
20210726,22042,23345,26701,21366,3888845,93523104800,00,0.00,N,5,-1252,
20210719,23294,22267,27102,21741,5531213,133724510750,00,0.00,N,2,751,
20210712,22543,17734,23921,17684,5802721,121109363500,00,0.00,N,2,5010,