KissMeData/303360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2745,2595,2760,2595,45480,122155615,00,0.00,N,2,130,
20241118,2615,2620,2720,2565,163800,426960620,00,0.00,N,5,-85,
20241111,2700,2760,2895,2605,164783,449028005,00,0.00,N,5,-70,
20241104,2770,3045,3080,2740,120091,346741295,00,0.00,N,5,-190,
20241028,2960,2730,3060,2700,87416,251769265,00,0.00,N,2,230,
20241021,2730,2970,2985,2705,60309,169919800,00,0.00,N,5,-255,
20241014,2985,2760,3140,2735,113331,333567875,00,0.00,N,2,200,
20241007,2785,2835,2845,2750,21399,59838645,00,0.00,N,5,-50,
20240930,2835,2940,2960,2755,33559,95010340,00,0.00,N,5,-85,
20240923,2920,3030,3030,2815,115821,338111935,00,0.00,N,5,-80,
20240919,3000,2960,3070,2950,30452,91887110,00,0.00,N,2,10,
20240909,2990,2655,2990,2600,71000,199165805,00,0.00,N,2,310,
20240902,2680,2830,2860,2595,116061,314957760,00,0.00,N,5,-160,
20240826,2840,2985,2985,2730,238663,672061175,00,0.00,N,5,-145,
20240819,2985,3050,3100,2790,392751,1155299075,00,0.00,N,2,85,
20240812,2900,2690,2955,2655,309502,855655675,00,0.00,N,2,185,
20240805,2715,2995,2995,2575,211225,584704625,00,0.00,N,5,-335,
20240729,3050,2885,3130,2875,51369,153657980,00,0.00,N,2,135,
20240722,2915,3240,3240,2850,90115,270291460,00,0.00,N,5,-335,
20240715,3250,3285,3380,3100,60705,195030120,00,0.00,N,5,-35,
20240708,3285,3460,3590,3210,181831,617074220,00,0.00,N,5,-205,
20240701,3490,3275,3565,3250,301385,1029352320,00,0.00,N,2,180,
20240624,3310,3275,3380,3200,113215,375660125,00,0.00,N,3,0,
20240617,3310,3235,3365,3130,179959,590096875,00,0.00,N,2,75,
20240610,3235,3050,3245,3005,91841,288416365,00,0.00,N,2,185,
20240603,3050,3000,3060,2970,58012,175424200,00,0.00,N,5,-10,
20240527,3060,3140,3170,3005,55202,170834370,00,0.00,N,5,-55,
20240520,3115,2915,3200,2900,229368,704368195,00,0.00,N,2,155,
20240513,2960,2725,2970,2700,102098,291846800,00,0.00,N,2,235,
20240507,2725,2715,2765,2675,38542,104286100,00,0.00,N,3,0,
20240429,2725,2765,2855,2720,75178,208997990,00,0.00,N,5,-65,
20240422,2790,2780,2850,2705,43855,121475555,00,0.00,N,5,-5,
20240415,2795,2825,2830,2710,34985,96763055,00,0.00,N,5,-35,
20240408,2830,2810,2870,2710,33216,92326170,00,0.00,N,2,15,
20240401,2815,2835,2925,2800,91814,261766185,00,0.00,N,5,-45,
20240325,2860,2780,2990,2655,152973,431783050,00,0.00,N,2,110,
20240318,2750,2705,2845,2700,97613,269073810,00,0.00,N,2,50,
20240311,2700,2700,2785,2650,155168,417654520,00,0.00,N,5,-20,
20240304,2720,2915,2940,2670,131980,365224100,00,0.00,N,5,-185,
20240226,2905,2995,3000,2860,49588,144142745,00,0.00,N,5,-60,
20240219,2965,3060,3090,2960,78936,238853010,00,0.00,N,5,-120,
20240213,3085,3000,3090,2990,50316,153656730,00,0.00,N,2,85,
20240205,3000,2985,3085,2930,84770,254424305,00,0.00,N,2,70,
20240129,2930,2945,2965,2855,101556,296062600,00,0.00,N,5,-10,
20240122,2940,2975,3220,2850,181115,542594930,00,0.00,N,5,-50,
20240115,2990,3215,3215,2805,179129,533783645,00,0.00,N,5,-225,
20240108,3215,3230,3410,3070,171435,562307660,00,0.00,N,5,-15,
20240102,3230,3270,3330,3190,113087,365068625,00,0.00,N,5,-40,
20231226,3270,3135,3330,3110,146347,471387570,00,0.00,N,2,110,
20231218,3160,2865,3215,2850,395901,1200640260,00,0.00,N,2,295,
20231211,2865,2875,2920,2820,137430,393316735,00,0.00,N,2,35,
20231204,2830,2890,3065,2770,244792,705333730,00,0.00,N,5,-45,
20231127,2875,2900,2930,2700,141076,399493170,00,0.00,N,5,-25,
20231120,2900,2910,2965,2790,640928,1706120215,00,0.00,N,5,-10,
20231113,2910,2920,3335,2805,1119167,3278265970,00,0.00,N,2,35,
20231106,2875,3000,3010,2810,165992,479747070,00,0.00,N,5,-45,
20231030,2920,2725,2960,2670,113163,318695090,00,0.00,N,2,195,
20231023,2725,2890,2985,2715,131979,373225660,00,0.00,N,5,-145,
20231016,2870,3245,3250,2870,140418,428240410,00,0.00,N,5,-375,
20231010,3245,3260,3360,3085,101611,325849185,00,0.00,N,5,-10,
20231004,3255,3380,3470,3155,104072,339612725,00,0.00,N,5,-205,
20230925,3460,3390,3475,3305,65223,219126445,00,0.00,N,2,75,
20230918,3385,3660,3725,3350,176468,625751675,00,0.00,N,5,-310,
20230911,3695,3790,3910,3520,266813,983019655,00,0.00,N,5,-85,
20230904,3780,3710,3965,3560,778318,2939295975,00,0.00,N,2,80,
20230828,3700,3455,3880,3365,583784,2120178490,00,0.00,N,2,295,
20230821,3405,3505,3530,3330,237327,808704260,00,0.00,N,5,-175,
20230814,3580,3465,3580,3135,329027,1101054320,00,0.00,N,2,115,
20230807,3465,3300,3885,3230,1006927,3583735650,00,0.00,N,2,235,
20230731,3230,3235,3450,3200,387159,1278389905,00,0.00,N,2,65,
20230724,3165,3700,3980,3040,840410,2896485940,00,0.00,N,5,-510,
20230717,3675,4155,4155,3550,763772,2906515505,00,0.00,N,5,-480,
20230710,4155,3720,4455,3715,1526784,6276771320,00,0.00,N,2,425,
20230703,3730,3980,4000,3680,516658,1998140060,00,0.00,N,5,-240,
20230626,3970,4265,4640,3920,3190259,13538390685,00,0.00,N,5,-290,
20230619,4260,5080,5100,4220,2862430,13305626985,00,0.00,N,5,-950,
20230612,5210,5100,7350,4560,8827069,54357166200,00,0.00,N,2,170,
20230605,5040,6280,6280,4370,60443,307307170,00,0.00,N,5,-1260,
20230530,6300,6370,7380,5870,21185,133687050,00,0.00,N,5,-60,
20230522,6360,6100,6870,6100,11411,75142740,00,0.00,N,2,210,
20230515,6150,6640,6640,5800,20663,125855040,00,0.00,N,5,-490,
20230508,6640,7150,7280,6400,18070,123090740,00,0.00,N,5,-500,
20230502,7140,7600,7800,7000,14306,104347730,00,0.00,N,5,-670,
20230424,7810,8150,8350,7520,22286,180547570,00,0.00,N,5,-290,
20230417,8100,7850,8100,7500,40988,319743770,00,0.00,N,2,250,
20230410,7850,8360,8360,7800,27392,220361880,00,0.00,N,5,-330,
20230403,8180,8000,8440,7880,66552,544661790,00,0.00,N,2,290,
20230327,7890,8190,8300,7410,43591,346571320,00,0.00,N,5,-80,
20230320,7970,7200,8190,7200,87545,681705000,00,0.00,N,2,930,
20230313,7040,6880,7040,6500,20206,135914000,00,0.00,N,2,300,
20230306,6740,6650,7000,6500,32822,220260570,00,0.00,N,2,100,
20230227,6640,6670,6800,6470,4893,32229480,00,0.00,N,2,70,
20230220,6570,6650,6770,6430,24447,160456100,00,0.00,N,5,-30,
20230213,6600,6740,6800,6450,8475,56038560,00,0.00,N,5,-140,
20230206,6740,6780,7150,6020,8428,55534950,00,0.00,N,2,150,
20230130,6590,6210,6830,6210,7668,50235160,00,0.00,N,2,90,
20230125,6500,6600,6700,6250,1884,12050100,00,0.00,N,2,90,
20230116,6410,6800,6800,6300,5453,34877900,00,0.00,N,5,-110,
20230109,6520,6780,6840,5610,9899,62343590,00,0.00,N,5,-70,
20230102,6590,6800,7200,6480,13715,91762010,00,0.00,N,5,-300,
20221226,6890,6800,7050,6300,9935,68835320,00,0.00,N,2,120,
20221219,6770,6600,6900,6480,8776,58520330,00,0.00,N,2,80,
20221212,6690,6600,7100,6520,6522,43882040,00,0.00,N,5,-200,
20221205,6890,6700,7000,6500,4546,30606650,00,0.00,N,2,120,
20221128,6770,6770,6900,6610,2668,18031060,00,0.00,N,3,0,
20221121,6770,6770,6870,6410,5142,34324630,00,0.00,N,5,-200,
20221114,6970,7000,7000,6600,4782,32143970,00,0.00,N,2,170,
20221107,6800,6800,7100,6530,7416,50549370,00,0.00,N,2,10,
20221031,6790,7050,7400,6500,5403,36657750,00,0.00,N,5,-250,
20221024,7040,7150,7150,6310,1444,9959450,00,0.00,N,5,-50,
20221017,7090,7180,7200,6800,3852,27130640,00,0.00,N,2,90,
20221011,7000,7250,7310,6170,7965,53329200,00,0.00,N,5,-190,
20221004,7190,7500,7590,7070,7547,55691880,00,0.00,N,5,-210,
20220926,7400,7640,7640,7200,7342,54699280,00,0.00,N,5,-210,
20220919,7610,7590,8150,7320,25092,192649560,00,0.00,N,2,40,
20220913,7570,7970,7970,7270,18115,135571140,00,0.00,N,5,-270,
20220905,7840,7190,7870,6610,24438,182577920,00,0.00,N,2,680,
20220829,7160,7500,7740,7110,12418,93007330,00,0.00,N,5,-590,
20220822,7750,7150,7950,7000,54560,417104980,00,0.00,N,2,840,
20220816,6910,6230,7300,6000,37094,251544170,00,0.00,N,2,470,
20220808,6440,6670,6670,6210,24440,155852080,00,0.00,N,5,-20,
20220801,6460,4995,6800,4995,37016,220568560,00,0.00,N,2,1465,
20220725,4995,4785,5000,4730,3677,17946640,00,0.00,N,2,195,
20220718,4800,4840,5290,4500,9160,43469430,00,0.00,N,2,15,
20220711,4785,4490,5140,4365,6752,31790460,00,0.00,N,2,295,
20220704,4490,4290,4945,4050,6292,27501595,00,0.00,N,2,240,
20220627,4250,4040,4250,3880,9879,40533745,00,0.00,N,2,205,
20220620,4045,4040,4300,3500,28498,107244865,00,0.00,N,2,5,
20220613,4040,4640,4645,3900,42412,172707850,00,0.00,N,5,-605,
20220607,4645,4380,4685,4100,21694,97168995,00,0.00,N,2,265,
20220530,4380,4715,4715,3975,40209,173466575,00,0.00,N,5,-340,
20220523,4720,4600,4765,4500,12043,56220215,00,0.00,N,2,100,
20220516,4620,4480,5000,4450,11619,53908735,00,0.00,N,2,140,
20220509,4480,4500,4600,4350,6119,27559890,00,0.00,N,5,-20,
20220502,4500,4310,4500,4015,6620,27968915,00,0.00,N,2,30,
20220425,4470,4500,4530,4345,6855,30689530,00,0.00,N,5,-20,
20220418,4490,4635,4730,4300,10836,48694390,00,0.00,N,5,-145,
20220411,4635,4735,4900,4635,10392,48768495,00,0.00,N,5,-135,
20220404,4770,4900,5000,4350,7244,34584000,00,0.00,N,5,-130,
20220328,4900,4900,5000,4805,8259,40517630,00,0.00,N,5,-95,
20220321,4995,5000,5040,4820,5029,25037155,00,0.00,N,2,5,
20220314,4990,4900,5000,4305,4330,21416160,00,0.00,N,5,-5,
20220307,4995,5000,5020,4950,4659,23209945,00,0.00,N,5,-5,
20220228,5000,5000,5030,4995,5022,25113955,00,0.00,N,5,-10,
20220221,5010,5000,5400,4805,4259,21585670,00,0.00,N,2,10,
20220214,5000,5370,5400,4990,12219,62348690,00,0.00,N,5,-370,
20220207,5370,4960,5390,4890,6977,35337165,00,0.00,N,2,380,
20220203,4990,4995,4995,4985,3093,15444625,00,0.00,N,5,-10,
20220124,5000,5440,5440,4910,7600,38344865,00,0.00,N,5,-450,
20220117,5450,5500,5650,5210,5933,32290260,00,0.00,N,5,-250,
20220110,5700,5620,5740,5500,22825,124992250,00,0.00,N,5,-30,
20220103,5730,5850,6490,5600,15393,86389260,00,0.00,N,5,-220,
20211227,5950,5980,6000,5030,14874,79406290,00,0.00,N,5,-40,
20211220,5990,5990,6540,5700,5055,29615610,00,0.00,N,3,0,
20211213,5990,5790,6000,5700,2567,15255350,00,0.00,N,2,490,
20211206,5500,6010,6050,5450,9923,57900570,00,0.00,N,5,-650,
20211129,6150,6400,6500,6150,6965,43791280,00,0.00,N,5,-400,
20211122,6550,6560,6560,6400,2396,15468990,00,0.00,N,5,-10,
20211115,6560,6630,6630,6420,3302,21429770,00,0.00,N,5,-60,
20211108,6620,6790,6790,6030,9513,61100180,00,0.00,N,5,-170,
20211101,6790,6830,6830,6750,1861,12688340,00,0.00,N,5,-40,
20211025,6830,6770,6830,6430,2355,15913070,00,0.00,N,2,40,
20211018,6790,6700,6910,6610,4036,27269780,00,0.00,N,2,90,
20211012,6700,6600,6710,6550,4792,31611470,00,0.00,N,2,20,
20211005,6680,6760,6760,6590,7502,49873650,00,0.00,N,5,-80,
20210927,6760,6800,6900,6600,7538,50931150,00,0.00,N,5,-140,
20210923,6900,7000,7020,6800,1216,8374430,00,0.00,N,5,-140,
20210913,7040,6850,7870,6750,16315,112431080,00,0.00,N,2,180,
20210906,6860,6950,6980,6800,10035,68416500,00,0.00,N,5,-100,
20210830,6960,6900,6990,6830,2660,18389180,00,0.00,N,2,60,
20210823,6900,6840,6990,6730,3464,23975960,00,0.00,N,2,50,
20210817,6850,6950,7000,6700,5653,38278000,00,0.00,N,5,-140,
20210809,6990,7100,7180,6880,6032,42172670,00,0.00,N,5,-100,
20210802,7090,7120,7160,6860,3406,23984630,00,0.00,N,5,-50,
20210726,7140,7560,7560,6800,55741,378572050,00,0.00,N,5,-280,
20210719,7420,7890,7990,7300,12267,91659200,00,0.00,N,5,-470,
20210712,7890,7960,7990,7420,3570,27695530,00,0.00,N,2,210,