KissMeData/322180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5510,5370,5870,5290,317949,1798869560,00,0.00,N,2,230,
20241118,5280,5180,5480,5130,183153,962775850,00,0.00,N,2,70,
20241111,5210,5700,5840,5180,298281,1643269120,00,0.00,N,5,-570,
20241104,5780,5670,6260,5610,502646,3000801940,00,0.00,N,2,110,
20241028,5670,5800,6070,5450,312375,1790538610,00,0.00,N,5,-20,
20241021,5690,5990,6100,5560,294742,1708908410,00,0.00,N,5,-250,
20241014,5940,5580,6150,5490,596734,3533397200,00,0.00,N,2,330,
20241007,5610,5270,6300,5170,2093770,12146442190,00,0.00,N,2,360,
20240930,5250,5400,5640,5150,194391,1034846480,00,0.00,N,5,-180,
20240923,5430,5280,5560,5080,175034,923418400,00,0.00,N,2,230,
20240919,5200,5100,5240,5050,68101,349890160,00,0.00,N,2,70,
20240909,5130,5080,5370,4995,157067,810001185,00,0.00,N,2,20,
20240902,5110,5440,5570,5060,304137,1620313920,00,0.00,N,5,-220,
20240826,5330,5500,5640,5200,255995,1382927600,00,0.00,N,5,-230,
20240819,5560,5210,5640,5040,453982,2399667650,00,0.00,N,2,360,
20240812,5200,5290,5570,5170,341732,1828753650,00,0.00,N,2,70,
20240805,5130,5160,5380,4690,734475,3739110850,00,0.00,N,5,-310,
20240729,5440,6050,6050,5290,1043031,5927417160,00,0.00,N,5,-480,
20240722,5920,6550,8640,5750,11714202,86356808890,00,0.00,N,5,-630,
20240715,6550,5700,6760,5500,1703468,10583212330,00,0.00,N,2,1050,
20240708,5500,5940,6770,5290,1531658,9254726670,00,0.00,N,5,-360,
20240701,5860,5410,5990,5410,723072,4197933670,00,0.00,N,2,450,
20240624,5410,5090,5550,4965,435289,2318771515,00,0.00,N,2,475,
20240617,4935,4860,5110,4860,152474,763266135,00,0.00,N,2,35,
20240610,4900,4990,5130,4890,167525,832660020,00,0.00,N,5,-70,
20240603,4970,5020,5020,4770,107237,522897100,00,0.00,N,5,-10,
20240527,4980,4910,5020,4710,151938,736692495,00,0.00,N,2,150,
20240520,4830,4910,5130,4795,254402,1258357545,00,0.00,N,5,-30,
20240513,4860,4770,5000,4600,184966,878855475,00,0.00,N,2,90,
20240507,4770,4855,4895,4725,114212,546098355,00,0.00,N,5,-80,
20240429,4850,4855,5090,4700,200738,973249805,00,0.00,N,5,-25,
20240422,4875,4690,5020,4650,103550,502866080,00,0.00,N,2,130,
20240415,4745,5070,5070,4545,238213,1124391370,00,0.00,N,5,-275,
20240408,5020,5230,5270,4920,179330,904279900,00,0.00,N,5,-160,
20240401,5180,5490,5630,5150,489010,2653574200,00,0.00,N,5,-220,
20240325,5400,5390,5740,5120,880030,4800807140,00,0.00,N,3,0,
20240318,5400,5050,5460,4995,468720,2447033765,00,0.00,N,2,350,
20240311,5050,5170,5500,5020,488088,2522249260,00,0.00,N,5,-120,
20240304,5170,5070,5500,4990,449496,2303684895,00,0.00,N,2,130,
20240226,5040,5240,5410,4975,293608,1508073900,00,0.00,N,5,-280,
20240219,5320,5500,5580,5230,456115,2463084020,00,0.00,N,5,-180,
20240213,5500,5340,5810,5200,536974,2942618260,00,0.00,N,2,350,
20240205,5150,5340,5340,4875,340389,1744094415,00,0.00,N,5,-90,
20240129,5240,5690,5720,4980,548460,2898739395,00,0.00,N,5,-450,
20240122,5690,6220,6270,5370,1439434,8291331060,00,0.00,N,5,-470,
20240115,6160,5200,6290,5010,4909239,28516086280,00,0.00,N,2,930,
20240108,5230,5130,5500,5000,767962,4023649750,00,0.00,N,2,110,
20240102,5120,4800,5170,4580,378161,1849548575,00,0.00,N,2,420,
20231226,4700,4760,4845,4605,141059,664491770,00,0.00,N,5,-110,
20231218,4810,4615,5360,4585,847480,4172247830,00,0.00,N,2,180,
20231211,4630,4795,4900,4510,308915,1443728090,00,0.00,N,5,-135,
20231204,4765,5100,5100,4415,583752,2763761530,00,0.00,N,5,-355,
20231127,5120,5220,5530,4800,991925,5139430765,00,0.00,N,5,-50,
20231120,5170,4960,5280,4920,379248,1933427520,00,0.00,N,2,210,
20231113,4960,5170,5490,4850,481450,2459088400,00,0.00,N,5,-40,
20231106,5000,5780,5890,4980,605105,3322656035,00,0.00,N,5,-550,
20231030,5550,5100,5600,4870,435405,2281396595,00,0.00,N,2,450,
20231023,5100,5680,5780,4970,537272,2879176080,00,0.00,N,5,-590,
20231016,5690,6610,6740,5360,998725,6020718450,00,0.00,N,5,-1140,
20231010,6830,7010,7330,6660,616801,4299213230,00,0.00,N,5,-190,
20231004,7020,7760,7880,6690,510202,3595758250,00,0.00,N,5,-740,
20230925,7760,8050,8120,7210,596931,4530232260,00,0.00,N,5,-290,
20230918,8050,9170,9250,7560,1598720,13288137320,00,0.00,N,5,-1210,
20230911,9260,10690,12740,9100,6287551,70270472450,00,0.00,N,5,-1320,
20230904,10580,11850,12330,9350,9517010,102936991550,00,0.00,N,5,-1800,
20230828,12380,6820,13830,6820,6268122,72997124730,00,0.00,N,2,5480,
20230821,6900,7000,7390,6450,626829,4325444630,00,0.00,N,5,-140,
20230814,7040,7580,8920,6800,3741681,29478497300,00,0.00,N,2,590,
20230807,6450,6066,6750,5776,2489962,15813178640,00,0.00,N,2,554,
20230731,5896,5433,6016,5383,1451131,8333260860,00,0.00,N,2,333,
20230724,5563,5270,5600,4816,1657732,8689892960,00,0.00,N,2,297,
20230717,5266,5173,6600,5003,3301567,18814009970,00,0.00,N,2,186,
20230710,5080,4890,5206,4593,597898,2920912740,00,0.00,N,2,244,
20230703,4836,5400,5566,4796,840250,4385358730,00,0.00,N,5,-534,
20230626,5370,5513,5800,5173,1922239,10582026660,00,0.00,N,5,-56,
20230619,5426,4646,6000,4600,9171430,49724016160,00,0.00,N,2,790,
20230612,4636,4833,4836,4486,566203,2628521590,00,0.00,N,5,-120,
20230605,4756,4540,4873,4366,893525,4148348430,00,0.00,N,2,216,
20230530,4540,4403,4583,4316,323204,1435734820,00,0.00,N,2,137,
20230522,4403,4433,4660,4370,519154,2337870170,00,0.00,N,5,-73,
20230515,4476,4973,5083,4203,863560,3911271190,00,0.00,N,5,-380,
20230508,4856,4566,4873,4240,773023,3529008910,00,0.00,N,2,386,
20230502,4470,4333,4666,4266,323265,1445784590,00,0.00,N,2,137,
20230424,4333,4850,4906,4283,703648,3188408820,00,0.00,N,5,-483,
20230417,4816,5216,5283,4670,1341010,6753735960,00,0.00,N,5,-250,
20230410,5066,4750,5950,4483,5105209,26813677230,00,0.00,N,2,316,
20230403,4750,5266,5426,4650,1843480,9353212830,00,0.00,N,5,-550,
20230327,5300,5573,6600,5223,8575945,50329874020,00,0.00,N,5,-273,
20230320,5573,4866,6300,4670,8461705,46838330600,00,0.00,N,2,660,
20230313,4913,4966,5746,4143,20268478,101584832820,00,0.00,N,2,300,
20230306,4613,3633,4613,3433,8521192,36307543570,00,0.00,N,2,1047,
20230227,3566,3636,3760,3420,992642,3545485710,00,0.00,N,2,80,
20230220,3486,3320,3526,3096,554608,1857760930,00,0.00,N,2,250,
20230213,3236,3300,3410,3186,347656,1134600800,00,0.00,N,5,-64,
20230206,3300,3306,3590,3240,641803,2163305320,00,0.00,N,5,-36,
20230130,3336,3316,3636,3190,1207426,4061547000,00,0.00,N,2,86,
20230125,3250,3700,3700,3230,904560,3115761070,00,0.00,N,5,-366,
20230116,3616,3500,3683,3316,1244215,4334759320,00,0.00,N,2,100,
20230109,3516,2383,3966,2383,7156639,25401775250,00,0.00,N,2,1123,
20230102,2393,2273,2396,2233,55276,128274160,00,0.00,N,2,100,
20221226,2293,2303,2336,2286,56999,131756410,00,0.00,N,5,-37,
20221219,2330,2430,2453,2233,63094,149643720,00,0.00,N,5,-136,
20221212,2466,2460,2850,2300,325345,837260440,00,0.00,N,2,30,
20221205,2436,2376,2453,2340,76138,182964520,00,0.00,N,2,36,
20221128,2400,2440,2453,2266,62644,149439820,00,0.00,N,5,-50,
20221121,2450,2386,2450,2323,73210,175048980,00,0.00,N,2,67,
20221114,2383,2286,2433,2233,108859,252706530,00,0.00,N,2,113,
20221107,2270,2416,2416,2223,272389,624451730,00,0.00,N,5,-76,
20221031,2346,2356,2376,2300,77353,180936700,00,0.00,N,5,-4,
20221024,2350,2373,2583,2300,234283,561191850,00,0.00,N,5,-23,
20221017,2373,2416,2533,2313,61750,148469680,00,0.00,N,5,-60,
20221011,2433,2610,2610,2300,66044,160727110,00,0.00,N,5,-187,
20221004,2620,2516,2630,2483,27761,71200520,00,0.00,N,2,130,
20220926,2490,2833,2876,2383,66868,174066490,00,0.00,N,5,-386,
20220919,2876,2943,2966,2836,56521,163853260,00,0.00,N,5,-67,
20220913,2943,2996,2996,2866,57683,168848920,00,0.00,N,5,-23,
20220905,2966,3113,3183,2930,73019,218234500,00,0.00,N,5,-154,
20220829,3120,3166,3273,2926,125671,388875510,00,0.00,N,5,-136,
20220822,3256,3350,3350,3150,91600,295949480,00,0.00,N,5,-110,
20220816,3366,3086,3483,3040,334976,1112641660,00,0.00,N,2,280,
20220808,3086,3103,3166,3016,45598,140243340,00,0.00,N,5,-17,
20220801,3103,3013,3296,2960,374686,1177239020,00,0.00,N,2,87,
20220725,3016,2926,3130,2870,90940,274239800,00,0.00,N,2,106,
20220718,2910,2766,2983,2766,64228,184650200,00,0.00,N,2,144,
20220711,2766,2926,2926,2603,88168,241873570,00,0.00,N,5,-170,
20220704,2936,2710,2966,2620,125542,352948690,00,0.00,N,2,216,
20220627,2720,2710,2970,2616,84268,229642080,00,0.00,N,2,37,
20220620,2683,3066,3076,2576,165328,465058510,00,0.00,N,5,-430,
20220613,3113,3500,3533,2970,236413,758022060,00,0.00,N,5,-470,
20220607,3583,3850,3850,3583,89588,329166450,00,0.00,N,5,-233,
20220530,3816,3800,3900,3666,118910,447997700,00,0.00,N,2,66,
20220523,3750,3633,4233,3550,1087045,4228266500,00,0.00,N,2,117,
20220516,3633,3616,3666,3466,105793,376913900,00,0.00,N,2,83,
20220509,3550,4016,4016,3500,294697,1089844500,00,0.00,N,5,-483,
20220502,4033,4000,4333,3950,272189,1125947500,00,0.00,N,5,-50,
20220425,4083,3883,4900,3650,3206203,13936233350,00,0.00,N,2,200,
20220418,3883,4050,4200,3850,182809,726130250,00,0.00,N,5,-183,
20220411,4066,4150,4283,3916,257605,1046306100,00,0.00,N,5,-50,
20220404,4116,4500,4533,4016,333796,1422594600,00,0.00,N,5,-367,
20220328,4483,4483,4583,4383,309031,1380786300,00,0.00,N,3,0,
20220321,4483,4566,4616,4383,465526,2096258750,00,0.00,N,5,-50,
20220314,4533,4283,4616,4183,414160,1825697500,00,0.00,N,2,217,
20220307,4316,4316,4383,4166,150389,641897150,00,0.00,N,5,-17,
20220228,4333,4266,4450,4250,248546,1076893750,00,0.00,N,2,67,
20220221,4266,4233,4316,4116,488656,2061740200,00,0.00,N,2,33,
20220214,4233,4216,4383,4050,728320,3053873350,00,0.00,N,5,-83,
20220207,4316,4533,4816,4200,1502545,6885652850,00,0.00,N,5,-200,
20220203,4516,4466,4616,4333,524470,2339458650,00,0.00,N,2,116,
20220124,4400,4700,4750,4066,1966885,8607433700,00,0.00,N,5,-450,
20220117,4850,4266,5150,3883,13461805,64498739350,00,0.00,N,2,617,
20220110,4233,4250,4600,4166,384583,1674965250,00,0.00,N,5,-17,
20220103,4250,4200,4366,3933,477163,1991482600,00,0.00,N,2,84,
20211227,4166,4133,4683,4083,1115585,4908421800,00,0.00,N,2,66,
20211220,4100,3916,4616,3683,1452589,6128145400,00,0.00,N,2,167,
20211213,3933,3550,4383,3550,729817,2922089050,00,0.00,N,2,333,
20211206,3600,3650,3666,3483,50182,180398000,00,0.00,N,5,-50,
20211129,3650,3383,3700,3330,123403,433935690,00,0.00,N,2,100,
20211122,3550,3500,3683,3466,58864,211948900,00,0.00,N,5,-16,
20211115,3566,3633,3816,3400,105889,374211350,00,0.00,N,5,-84,
20211108,3650,3650,3950,3583,71029,265273100,00,0.00,N,5,-83,
20211101,3733,3883,4016,3600,80512,307756950,00,0.00,N,5,-183,
20211025,3916,4000,4116,3866,79051,313991700,00,0.00,N,5,-84,
20211018,4000,3750,4033,3716,143104,557639950,00,0.00,N,2,334,
20211012,3666,3400,3666,3313,74930,258939810,00,0.00,N,2,316,
20211005,3350,3300,3450,3036,210362,684483230,00,0.00,N,5,-100,
20210927,3450,3833,3866,3366,243352,874236600,00,0.00,N,5,-450,
20210923,3900,4033,4033,3850,90829,355505150,00,0.00,N,5,-200,
20210913,4100,4183,4316,4033,88603,366189600,00,0.00,N,5,-116,
20210906,12650,13000,13050,12100,33709,421601250,00,0.00,N,3,0,
20210830,12650,11700,13000,11700,52579,656262100,00,0.00,N,2,850,
20210823,11800,11600,12500,11550,62044,740059800,00,0.00,N,2,150,
20210817,11650,13600,13600,11550,138094,1750686700,00,0.00,N,5,-2150,
20210809,13800,14100,14350,13500,152688,2121744200,00,0.00,N,5,-300,
20210802,14100,14000,14550,13850,137063,1943800250,00,0.00,N,3,0,
20210726,14100,14550,14550,13800,82631,1162729450,00,0.00,N,5,-300,
20210719,14400,14550,14850,14150,106193,1536336550,00,0.00,N,5,-350,
20210712,14750,15000,15250,14650,170078,2539237250,00,0.00,N,5,-200,