KissMeData/302550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4030,3885,4130,3610,892546,3551144265,00,0.00,N,2,150,
20241118,3880,3830,4165,3775,1097864,4321819225,00,0.00,N,5,-40,
20241111,3920,4095,4095,3600,1195168,4618710450,00,0.00,N,5,-175,
20241104,4095,3265,4240,3255,10432507,41529950530,00,0.00,N,2,780,
20241028,3315,3530,4420,3235,25883290,105064132285,00,0.00,N,5,-115,
20241021,3430,3315,3660,3200,4156122,14540644415,00,0.00,N,2,95,
20241014,3335,2960,3745,2930,14383376,48416067995,00,0.00,N,2,380,
20241007,2955,2910,3300,2800,1111333,3442639630,00,0.00,N,2,60,
20240930,2895,3000,3065,2895,72782,214320955,00,0.00,N,5,-105,
20240923,3000,3005,3085,2850,165575,493417685,00,0.00,N,2,5,
20240919,2995,2865,3190,2865,406092,1234937550,00,0.00,N,2,130,
20240909,2865,2800,2950,2800,124615,358945885,00,0.00,N,5,-25,
20240902,2890,3015,3075,2855,267125,788446645,00,0.00,N,5,-125,
20240826,3015,3260,3460,2950,554738,1742053205,00,0.00,N,5,-265,
20240819,3280,3350,3450,3235,218770,725914060,00,0.00,N,5,-80,
20240812,3360,3355,3525,3245,377529,1272750325,00,0.00,N,5,-40,
20240805,3400,3235,3565,2800,1246680,4026309865,00,0.00,N,2,150,
20240729,3250,3140,3335,3080,529024,1699829610,00,0.00,N,2,110,
20240722,3140,2880,3220,2865,484212,1493793845,00,0.00,N,2,225,
20240715,2915,2905,2960,2800,195793,561263930,00,0.00,N,5,-20,
20240708,2935,2965,3100,2830,263005,784572755,00,0.00,N,5,-35,
20240701,2970,2905,3070,2870,422703,1245657085,00,0.00,N,2,65,
20240624,2905,3015,3100,2820,298028,877638335,00,0.00,N,5,-135,
20240617,3040,3300,3395,3040,277840,882654815,00,0.00,N,5,-260,
20240610,3300,3570,3570,3295,372451,1280891345,00,0.00,N,5,-260,
20240603,3560,3370,3575,3250,480015,1642637435,00,0.00,N,2,165,
20240527,3395,3665,3695,3385,683772,2410494675,00,0.00,N,5,-265,
20240520,3660,3555,3780,3435,1865327,6729395670,00,0.00,N,2,25,
20240513,3635,3640,3920,3340,6180203,22587530310,00,0.00,N,5,-10,
20240507,3645,2845,4065,2830,19567261,69587078980,00,0.00,N,2,820,
20240429,2825,2770,3035,2750,606887,1753343915,00,0.00,N,2,40,
20240422,2785,2730,2830,2730,164067,455332360,00,0.00,N,2,5,
20240415,2780,2645,2845,2645,242124,660002080,00,0.00,N,2,50,
20240408,2730,2790,3280,2615,2769359,8216284720,00,0.00,N,5,-70,
20240401,2800,2750,2980,2545,708552,1928411930,00,0.00,N,2,45,
20240325,2755,2860,2920,2755,166656,469735855,00,0.00,N,5,-105,
20240318,2860,2840,2975,2820,162145,468276345,00,0.00,N,2,20,
20240311,2840,2805,2865,2700,187279,520417450,00,0.00,N,3,0,
20240304,2840,2875,2885,2665,579275,1581157245,00,0.00,N,5,-15,
20240226,2855,2830,3600,2680,3079274,9866338820,00,0.00,N,5,-15,
20240219,2870,2820,2870,2670,256387,707783605,00,0.00,N,2,35,
20240213,2835,2975,2975,2640,291601,805935345,00,0.00,N,5,-45,
20240205,2880,2860,3050,2805,107827,314413245,00,0.00,N,5,-45,
20240129,2925,2980,3040,2765,156346,454125250,00,0.00,N,5,-45,
20240122,2970,3155,3225,2905,194516,605129810,00,0.00,N,5,-205,
20240115,3175,3230,3340,3080,218626,703493035,00,0.00,N,5,-75,
20240108,3250,3385,3395,3205,255810,844193205,00,0.00,N,5,-100,
20240102,3350,3210,3355,3160,352596,1153198690,00,0.00,N,2,95,
20231226,3255,3595,4120,3010,7587168,28676707670,00,0.00,N,5,-85,
20231218,3340,3340,3340,3340,0,0,00,0.00,N,3,0,
20231211,3340,3340,3340,3340,0,0,00,0.00,N,3,0,
20231204,3340,3230,3454,3132,364432,1199991740,00,0.00,N,2,76,
20231127,3264,3362,3362,3196,178740,584103920,00,0.00,N,5,-98,
20231120,3362,3316,3440,3262,204680,690757510,00,0.00,N,2,124,
20231113,3238,3330,3354,3198,169450,551697140,00,0.00,N,5,-86,
20231106,3324,3460,3460,3222,175305,581327970,00,0.00,N,5,-8,
20231030,3332,3222,3382,3204,176990,580581810,00,0.00,N,2,128,
20231023,3204,3210,3446,3168,257105,844627590,00,0.00,N,5,-58,
20231016,3262,3488,3488,3220,268680,898186620,00,0.00,N,5,-228,
20231010,3490,3610,3658,3380,320241,1139239730,00,0.00,N,5,-120,
20231004,3610,3582,3740,3220,1563012,5440165760,00,0.00,N,5,-30,
20230925,3640,3446,4280,3446,5943647,23515956180,00,0.00,N,2,156,
20230918,3484,3736,3788,3276,282010,1006530690,00,0.00,N,5,-210,
20230911,3694,3950,3990,3600,401245,1502351100,00,0.00,N,5,-190,
20230904,3884,3520,3974,3396,994960,3759992010,00,0.00,N,2,340,
20230828,3544,3388,3618,3288,268070,935687170,00,0.00,N,2,156,
20230821,3388,3596,3596,3306,201695,687049120,00,0.00,N,5,-118,
20230814,3506,3736,3898,3422,507106,1863654610,00,0.00,N,5,-230,
20230807,3736,3660,3848,3600,628405,2345103930,00,0.00,N,2,76,
20230731,3660,3884,3968,3512,551245,2028277410,00,0.00,N,5,-218,
20230724,3878,3940,4170,3580,1900090,7328057210,00,0.00,N,5,-100,
20230717,3978,3930,4500,3802,3600685,15002515850,00,0.00,N,2,50,
20230710,3928,3414,4120,3336,14701735,55173010050,00,0.00,N,2,516,
20230703,3412,2756,3506,2752,3217130,10354452780,00,0.00,N,2,628,
20230626,2784,2940,2940,2720,480940,1351917540,00,0.00,N,5,-156,
20230619,2940,2780,3132,2762,2039370,6047881790,00,0.00,N,2,140,
20230612,2800,2786,2952,2700,1195640,3374768730,00,0.00,N,2,14,
20230605,2786,2550,2798,2490,729921,1936218960,00,0.00,N,2,236,
20230530,2550,2480,2560,2442,335246,839699960,00,0.00,N,2,74,
20230522,2476,2392,2506,2372,442015,1071366680,00,0.00,N,2,66,
20230515,2410,2450,2450,2320,323700,770917520,00,0.00,N,5,-40,
20230508,2450,2560,2594,2430,318905,795275460,00,0.00,N,5,-98,
20230502,2548,2538,2562,2436,161992,408096810,00,0.00,N,2,44,
20230424,2504,2660,2674,2400,365765,936399780,00,0.00,N,5,-172,
20230417,2676,2932,2936,2620,774400,2139665380,00,0.00,N,5,-226,
20230410,2902,2694,3026,2604,1482640,4257851010,00,0.00,N,2,214,
20230403,2688,2588,2822,2574,760380,2068279220,00,0.00,N,2,100,
20230327,2588,2552,2668,2440,341505,877693410,00,0.00,N,2,70,
20230320,2518,2542,2642,2462,453595,1147152390,00,0.00,N,5,-36,
20230313,2554,2630,2678,2344,643715,1617559780,00,0.00,N,5,-124,
20230306,2678,2850,2870,2650,608820,1669168030,00,0.00,N,5,-172,
20230227,2850,2720,2898,2610,486896,1354870990,00,0.00,N,2,130,
20230220,2720,2908,2960,2664,828290,2325090250,00,0.00,N,5,-198,
20230213,2918,2910,2968,2746,1308525,3763992840,00,0.00,N,2,8,
20230206,2910,3000,3160,2852,1730625,5260851440,00,0.00,N,5,-116,
20230130,3026,2862,3030,2722,1909635,5492164130,00,0.00,N,2,196,
20230125,2830,2682,2830,2620,885917,2414432060,00,0.00,N,2,150,
20230116,2680,2660,2770,2570,1129490,3017954200,00,0.00,N,2,30,
20230109,2650,2630,2690,2580,1057180,2798400350,00,0.00,N,2,60,
20230102,2590,2480,2610,2370,876875,2167795200,00,0.00,N,2,120,
20221226,2470,2570,2660,2460,1317196,3354107900,00,0.00,N,5,-100,
20221219,2570,2560,3180,2520,12282800,35591041150,00,0.00,N,3,0,
20221212,2570,2510,2620,2450,934660,2370182650,00,0.00,N,2,70,
20221205,2500,2450,2520,2360,661450,1617494300,00,0.00,N,2,50,
20221128,2450,2450,2770,2340,2174195,5510611050,00,0.00,N,2,10,
20221121,2440,2450,2490,2320,601465,1441555500,00,0.00,N,5,-10,
20221114,2450,2430,2540,2430,1060050,2627351200,00,0.00,N,2,40,
20221107,2410,2410,2490,2330,1166400,2789757200,00,0.00,N,2,40,
20221031,2370,2470,2580,2280,2142010,5200824000,00,0.00,N,5,-70,
20221024,2440,2210,2800,2150,10049280,26080402300,00,0.00,N,2,250,
20221017,2190,2150,2470,2120,803535,1835159650,00,0.00,N,5,-10,
20221011,2200,2450,2450,2030,926846,2034342850,00,0.00,N,5,-250,
20221004,2450,2360,2490,2310,605761,1462370850,00,0.00,N,2,100,
20220926,2350,2580,2620,2260,1520280,3668472950,00,0.00,N,5,-280,
20220919,2630,2970,3030,2630,1848275,5190961700,00,0.00,N,5,-370,
20220913,3000,3060,3250,2960,2183331,6822354350,00,0.00,N,5,-40,
20220905,3040,3350,3630,3010,6827011,23017703950,00,0.00,N,5,-360,
20220829,3400,2580,3860,2560,35391445,122195905600,00,0.00,N,2,690,
20220822,2710,2610,2940,2470,1418705,3856262000,00,0.00,N,2,50,
20220816,2660,2680,2790,2640,348046,944864700,00,0.00,N,5,-20,
20220808,2680,2930,2930,2660,645750,1776514650,00,0.00,N,5,-250,
20220801,2930,2900,2950,2780,525085,1510096700,00,0.00,N,2,60,
20220725,2870,2770,3010,2730,547670,1562107500,00,0.00,N,2,120,
20220718,2750,2720,2880,2670,372840,1034046600,00,0.00,N,2,50,
20220711,2700,2730,2730,2540,373990,983097650,00,0.00,N,2,20,
20220704,2680,2440,2790,2350,659790,1713841100,00,0.00,N,2,240,
20220627,2440,2680,2710,2400,560040,1446796050,00,0.00,N,5,-200,
20220620,2640,2970,2980,2450,1161995,3097897100,00,0.00,N,5,-310,
20220613,2950,3310,3330,2820,1589070,4858384100,00,0.00,N,5,-460,
20220607,3410,3790,3790,3390,461026,1647505550,00,0.00,N,5,-380,
20220530,3790,3910,3910,3740,424026,1611363600,00,0.00,N,5,-80,
20220523,3870,3900,3990,3780,353650,1368787750,00,0.00,N,5,-30,
20220516,3900,3990,4110,3800,381710,1512185050,00,0.00,N,5,-90,
20220509,3990,4100,4160,3760,831455,3254899850,00,0.00,N,5,-190,
20220502,4180,4150,4300,4090,303011,1278082400,00,0.00,N,5,-80,
20220425,4260,4330,4380,4080,794210,3346812600,00,0.00,N,5,-180,
20220418,4440,4690,4780,4410,1151810,5259465850,00,0.00,N,5,-240,
20220411,4680,4880,5180,4560,2720375,13194786900,00,0.00,N,5,-150,
20220404,4830,4610,5300,4520,7218655,35550763700,00,0.00,N,2,280,
20220328,4550,4490,4680,4340,840905,3767888700,00,0.00,N,2,60,
20220321,4490,4660,4680,4400,867775,3946848950,00,0.00,N,5,-140,
20220314,4630,4250,4640,4000,940805,4074669700,00,0.00,N,2,390,
20220307,4240,4260,4310,3990,452296,1881906850,00,0.00,N,5,-110,
20220228,4350,4270,4520,4170,327191,1432175850,00,0.00,N,2,80,
20220221,4270,4300,4540,4140,674430,2901880400,00,0.00,N,5,-70,
20220214,4340,4180,4440,3840,913590,3789669150,00,0.00,N,2,130,
20220207,4210,4400,4500,4190,602610,2605040150,00,0.00,N,5,-190,
20220203,4400,4090,4400,4090,367353,1542764300,00,0.00,N,2,340,
20220124,4060,4360,4370,3790,1569815,6319299400,00,0.00,N,5,-390,
20220117,22250,24250,25950,21700,283274,6542777750,00,0.00,N,5,-2000,
20220110,24250,24600,27400,23050,546184,13738265600,00,0.00,N,5,-150,
20220103,24400,26700,27550,23450,498807,12526282800,00,0.00,N,5,-2150,
20211227,26550,25800,26900,25700,137829,3612669900,00,0.00,N,2,550,
20211220,26000,27650,27750,25750,280075,7398699850,00,0.00,N,5,-1900,
20211213,27900,27600,28200,26650,219564,6037854050,00,0.00,N,2,300,
20211206,27600,27450,28450,26900,278477,7721754150,00,0.00,N,5,-300,
20211129,27900,25400,28200,25350,682773,18470302350,00,0.00,N,2,1500,
20211122,26400,27300,28000,26000,336976,9098381400,00,0.00,N,5,-750,
20211115,27150,28100,28600,26550,414822,11377565350,00,0.00,N,5,-950,
20211108,28100,30450,31550,27700,514960,15074059450,00,0.00,N,5,-2900,
20211101,31000,31300,34500,30350,1037242,33415038950,00,0.00,N,2,250,
20211025,30750,28100,31000,27800,945376,28244135450,00,0.00,N,2,2650,
20211018,28100,28350,28800,27450,234607,6602890900,00,0.00,N,5,-600,
20211012,28700,27000,29000,25700,245067,6749475250,00,0.00,N,2,1700,
20211005,27000,28400,28650,26200,362014,9968832550,00,0.00,N,5,-2350,
20210927,29350,30150,32600,28850,1076792,33262073600,00,0.00,N,5,-150,
20210923,29500,28200,29550,27800,158727,4567357350,00,0.00,N,2,1300,
20210913,28200,29250,29300,27550,252543,7120004150,00,0.00,N,5,-1400,
20210906,29600,30300,30900,28250,421915,12462662850,00,0.00,N,5,-850,
20210830,30450,29250,31950,28450,1386966,41860932000,00,0.00,N,2,1200,
20210823,29250,24650,29500,24100,750418,20700698050,00,0.00,N,2,5000,
20210817,24250,26600,27400,23850,287717,7328993200,00,0.00,N,5,-2800,
20210809,27050,27700,29300,27000,334250,9248116050,00,0.00,N,5,-900,
20210802,27950,28000,29200,27700,251999,7166600100,00,0.00,N,2,350,
20210726,27600,29350,30450,27450,433571,12449619650,00,0.00,N,5,-1750,
20210719,29350,28000,31200,27300,1161332,33995338000,00,0.00,N,2,1350,
20210712,28000,25400,30000,25350,808026,22230092150,00,0.00,N,2,2450,