KissMeData/335810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2865,2850,2970,2805,64628,185495690,00,0.00,N,2,15,
20241118,2850,2910,3090,2785,96700,279862840,00,0.00,N,5,-100,
20241111,2950,3385,3495,2870,143763,456742695,00,0.00,N,5,-465,
20241104,3415,3335,3520,3310,81848,277559000,00,0.00,N,2,50,
20241028,3365,3410,3525,3270,95392,321554130,00,0.00,N,2,65,
20241021,3300,3610,3640,3270,148210,511287300,00,0.00,N,5,-345,
20241014,3645,3840,3915,3520,285992,1070912345,00,0.00,N,5,-165,
20241007,3810,5620,5700,3715,3515032,17066944825,00,0.00,N,5,-685,
20240930,4495,3425,4495,3405,196698,856465545,00,0.00,N,2,1035,
20240923,3460,3200,3690,3170,130778,451610710,00,0.00,N,2,260,
20240919,3200,3130,3320,3105,25265,80397350,00,0.00,N,2,70,
20240909,3130,3100,3355,2910,308736,948505990,00,0.00,N,5,-80,
20240902,3210,3955,3955,3150,204984,720466325,00,0.00,N,5,-670,
20240826,3880,3955,3980,3800,60698,235641645,00,0.00,N,5,-115,
20240819,3995,4475,4670,3930,297579,1287712285,00,0.00,N,5,-390,
20240812,4385,4235,4500,3935,258105,1076366065,00,0.00,N,2,150,
20240805,4235,4055,4600,3515,340610,1401550945,00,0.00,N,2,105,
20240729,4130,4395,5100,4020,953174,4356051255,00,0.00,N,5,-135,
20240722,4265,4430,4470,4165,88395,380415170,00,0.00,N,5,-45,
20240715,4310,4295,4525,4225,54627,238389035,00,0.00,N,2,10,
20240708,4300,4505,4745,4275,146240,653120415,00,0.00,N,5,-205,
20240701,4505,5100,5720,4345,704799,3573125330,00,0.00,N,5,-595,
20240624,5100,4760,5270,4525,185979,919542195,00,0.00,N,2,330,
20240617,4770,4760,4895,4450,89503,416891465,00,0.00,N,2,160,
20240610,4610,4560,4760,4450,94005,432052815,00,0.00,N,2,40,
20240603,4570,4565,4630,4310,117834,525685260,00,0.00,N,2,240,
20240527,4330,4295,4345,4100,68669,291412910,00,0.00,N,2,80,
20240520,4250,4285,4350,4045,76444,320231500,00,0.00,N,5,-30,
20240513,4280,4320,4465,4200,70067,301563075,00,0.00,N,5,-40,
20240507,4320,4190,5130,4180,1224406,5828287870,00,0.00,N,2,190,
20240429,4130,4060,4180,4055,23096,94985335,00,0.00,N,2,70,
20240422,4060,4385,4545,4055,82294,343709730,00,0.00,N,5,-320,
20240415,4380,4510,4585,4200,71821,314941140,00,0.00,N,5,-85,
20240408,4465,4740,4825,4400,105237,479493720,00,0.00,N,5,-275,
20240401,4740,4880,5350,4635,158507,780408200,00,0.00,N,5,-140,
20240325,4880,5240,5240,4840,100872,497356115,00,0.00,N,5,-260,
20240318,5140,4880,5320,4680,162694,813817005,00,0.00,N,2,265,
20240311,4875,5220,5220,4865,77715,387102685,00,0.00,N,5,-235,
20240304,5110,5240,5390,4800,102765,522180095,00,0.00,N,5,-180,
20240226,5290,5040,5410,5040,179337,941814790,00,0.00,N,2,160,
20240219,5130,5400,5420,5090,332188,1739248790,00,0.00,N,5,-360,
20240213,5490,4845,6350,4800,907823,5271779665,00,0.00,N,2,645,
20240205,4845,4915,5030,4655,49209,236571770,00,0.00,N,2,15,
20240129,4830,5350,5520,4740,301348,1512252800,00,0.00,N,5,-520,
20240122,5350,5320,6140,5260,396666,2254161120,00,0.00,N,2,20,
20240115,5330,4810,5650,4600,470889,2459914920,00,0.00,N,2,515,
20240108,4815,4745,4915,4700,43578,208559465,00,0.00,N,2,70,
20240102,4745,4770,5020,4695,73895,354315020,00,0.00,N,5,-25,
20231226,4770,4850,4855,4655,49325,234377270,00,0.00,N,5,-10,
20231218,4780,4765,4890,4650,94829,451386235,00,0.00,N,2,5,
20231211,4775,4755,4900,4605,108122,509473660,00,0.00,N,2,35,
20231204,4740,4810,4975,4640,91237,432041230,00,0.00,N,5,-70,
20231127,4810,5090,5090,4750,70732,346868155,00,0.00,N,5,-230,
20231120,5040,5100,5210,4980,46842,237438150,00,0.00,N,5,-70,
20231113,5110,5290,5410,4980,80417,408502505,00,0.00,N,5,-190,
20231106,5300,5390,5500,5070,63601,333545760,00,0.00,N,3,0,
20231030,5300,5130,5540,4980,47798,246918790,00,0.00,N,2,200,
20231023,5100,5300,5510,4980,55246,290960410,00,0.00,N,5,-350,
20231016,5450,5790,5850,5310,74689,415487050,00,0.00,N,5,-450,
20231010,5900,5700,5900,5550,44912,254808680,00,0.00,N,2,140,
20231004,5760,6000,6170,5630,48287,278101220,00,0.00,N,5,-240,
20230925,6000,6120,6250,5800,39705,235591330,00,0.00,N,5,-120,
20230918,6120,6720,6820,6090,142355,912656600,00,0.00,N,5,-730,
20230911,6850,6900,7110,6670,133831,919264360,00,0.00,N,5,-70,
20230904,6920,6580,7050,6380,154091,1037916760,00,0.00,N,2,380,
20230828,6540,6460,6940,6410,64944,428573170,00,0.00,N,2,80,
20230821,6460,6500,6840,6380,71595,471347690,00,0.00,N,5,-110,
20230814,6570,6920,6970,6520,111090,744101270,00,0.00,N,5,-230,
20230807,6800,6560,6900,6400,147654,982811750,00,0.00,N,2,230,
20230731,6570,6210,6940,6120,274552,1815185300,00,0.00,N,2,340,
20230724,6230,6390,7240,5800,502454,3296781740,00,0.00,N,5,-260,
20230717,6490,6240,6910,6190,173652,1137993360,00,0.00,N,2,250,
20230710,6240,6130,6360,5920,66491,406350180,00,0.00,N,2,210,
20230703,6030,6330,6500,5950,91147,564303990,00,0.00,N,5,-270,
20230626,6300,6470,6590,6280,164583,1060575240,00,0.00,N,5,-20,
20230619,6320,6250,6530,6140,165834,1051126860,00,0.00,N,2,40,
20230612,6280,6170,6390,6100,171603,1070997140,00,0.00,N,2,100,
20230605,6180,5730,7300,5700,1624758,10654371590,00,0.00,N,2,460,
20230530,5720,5750,5910,5590,55565,317266400,00,0.00,N,5,-80,
20230522,5800,5640,5890,5640,54327,313713090,00,0.00,N,2,110,
20230515,5690,5500,5790,5450,55208,310438110,00,0.00,N,2,160,
20230508,5530,5680,5840,5510,39298,221630720,00,0.00,N,5,-170,
20230502,5700,5450,5970,5400,41789,232617870,00,0.00,N,2,240,
20230424,5460,5510,5750,5430,63725,352505100,00,0.00,N,5,-50,
20230417,5510,5900,6000,5490,121063,689922770,00,0.00,N,5,-390,
20230410,5900,5780,5940,5450,114613,651466130,00,0.00,N,2,80,
20230403,5820,5550,5980,5460,130973,756331150,00,0.00,N,2,270,
20230327,5550,5640,5710,5430,55018,306763560,00,0.00,N,2,40,
20230320,5510,5820,5900,5470,86670,491278300,00,0.00,N,5,-310,
20230313,5820,5780,6000,5450,95661,546998070,00,0.00,N,5,-130,
20230306,5950,6080,6140,5800,138687,824734910,00,0.00,N,5,-130,
20230227,6080,6090,6190,5970,45634,275449000,00,0.00,N,5,-40,
20230220,6120,6120,6250,6040,56440,345167120,00,0.00,N,5,-60,
20230213,6180,6330,6340,6010,54600,339418090,00,0.00,N,5,-210,
20230206,6390,6320,6500,6180,80424,509747920,00,0.00,N,2,120,
20230130,6270,6130,6370,5980,79353,487031350,00,0.00,N,2,210,
20230125,6060,6070,6080,5960,30206,181669130,00,0.00,N,2,80,
20230116,5980,6000,6050,5890,49157,293127180,00,0.00,N,5,-20,
20230109,6000,5900,6060,5870,42366,252599980,00,0.00,N,2,130,
20230102,5870,5930,6020,5580,59497,343848570,00,0.00,N,5,-60,
20221226,5930,6170,6250,5900,38276,231399620,00,0.00,N,5,-240,
20221219,6170,6500,6580,6160,55725,353730080,00,0.00,N,5,-330,
20221212,6500,6230,7120,6140,313473,2051791570,00,0.00,N,2,270,
20221205,6230,6250,6390,6140,29944,187010770,00,0.00,N,5,-60,
20221128,6290,6320,6320,6110,28857,179063490,00,0.00,N,3,0,
20221121,6290,6460,6460,6180,31696,199454710,00,0.00,N,5,-130,
20221114,6420,6500,6640,6330,50789,327280510,00,0.00,N,5,-40,
20221107,6460,6320,6650,6270,83435,535590670,00,0.00,N,2,170,
20221031,6290,6220,6300,6080,41304,255764180,00,0.00,N,2,150,
20221024,6140,6100,6240,5940,43877,265855910,00,0.00,N,2,100,
20221017,6040,5930,6300,5920,55089,334861820,00,0.00,N,5,-150,
20221011,6190,6010,7280,5900,500179,3333507560,00,0.00,N,5,-40,
20221004,6230,6060,6420,6000,32731,200686590,00,0.00,N,2,170,
20220926,6060,6300,6610,5750,95827,578690710,00,0.00,N,5,-460,
20220919,6520,7050,7200,6510,63789,432395600,00,0.00,N,5,-540,
20220913,7060,7650,7670,7060,54138,400199300,00,0.00,N,5,-450,
20220905,7510,7980,7980,7450,51472,391627730,00,0.00,N,5,-370,
20220829,7880,7790,8140,7660,72065,569142470,00,0.00,N,5,-40,
20220822,7920,8430,8440,7510,121360,961386930,00,0.00,N,5,-460,
20220816,8380,8030,8550,7980,147157,1207093170,00,0.00,N,2,350,
20220808,8030,8200,8400,7900,233797,1904702780,00,0.00,N,5,-90,
20220801,8120,7560,9040,7410,1574303,13498694940,00,0.00,N,2,540,
20220725,7580,7600,8440,7100,803572,6449603150,00,0.00,N,5,-20,
20220718,7600,7370,7870,7370,76634,587658580,00,0.00,N,2,230,
20220711,7370,7170,8330,7020,240733,1849719990,00,0.00,N,2,180,
20220704,7190,6740,8310,6690,230419,1677180760,00,0.00,N,2,460,
20220627,6730,6380,7050,6250,89914,600933520,00,0.00,N,2,360,
20220620,6370,6910,6950,5870,136066,868812860,00,0.00,N,5,-540,
20220613,6910,7980,7980,6670,104531,764506130,00,0.00,N,5,-1090,
20220607,8000,8180,8260,7910,40846,330037380,00,0.00,N,5,-270,
20220530,8270,8070,8400,7980,42420,345726260,00,0.00,N,2,300,
20220523,7970,7970,8180,7850,59008,471049760,00,0.00,N,3,0,
20220516,7970,7850,8250,7850,63026,508289620,00,0.00,N,3,0,
20220509,7970,8380,8400,7750,90847,727828760,00,0.00,N,5,-330,
20220502,8300,8580,8580,8190,47424,395633510,00,0.00,N,5,-190,
20220425,8490,8740,8790,8320,80617,686502380,00,0.00,N,5,-250,
20220418,8740,8880,9060,8700,83725,739716480,00,0.00,N,5,-160,
20220411,8900,9210,9270,8700,78752,703568000,00,0.00,N,5,-350,
20220404,9250,9290,9770,9200,145675,1371287730,00,0.00,N,5,-40,
20220328,9290,9290,9420,9000,102876,947384650,00,0.00,N,3,0,
20220321,9290,9340,9450,9030,85577,787424660,00,0.00,N,5,-50,
20220314,9340,8920,10100,8650,294586,2742714260,00,0.00,N,2,510,
20220307,8830,8990,9120,8640,49491,434950810,00,0.00,N,5,-270,
20220228,9100,8910,9220,8680,76800,684287140,00,0.00,N,2,380,
20220221,8720,9330,9490,8620,120855,1095463870,00,0.00,N,5,-710,
20220214,9430,9820,10400,9110,163146,1552683020,00,0.00,N,5,-90,
20220207,9520,10250,10300,9510,242093,2389104180,00,0.00,N,5,-630,
20220203,10150,10550,11300,10100,355789,3798466350,00,0.00,N,5,-150,
20220124,10300,10600,11650,9020,801732,8314603250,00,0.00,N,5,-150,
20220117,10450,10200,10850,9760,194983,1989820740,00,0.00,N,2,150,
20220110,10300,10900,11300,10250,150853,1603761400,00,0.00,N,5,-600,
20220103,10900,11100,11300,10500,145950,1588898100,00,0.00,N,5,-200,
20211227,11100,10750,11200,10300,151765,1619046800,00,0.00,N,2,500,
20211220,10600,11750,12050,10400,239597,2649537350,00,0.00,N,5,-1300,
20211213,11900,11900,12500,11650,266057,3195969600,00,0.00,N,3,0,
20211206,11900,10800,14000,10600,1294189,16111061050,00,0.00,N,2,950,
20211129,10950,10950,12200,9890,392806,4264317910,00,0.00,N,5,-150,
20211122,11100,10800,11400,10800,150707,1666339200,00,0.00,N,2,200,
20211115,10900,11150,11700,10700,166999,1854212600,00,0.00,N,5,-100,
20211108,11000,11450,11650,10500,196779,2163800450,00,0.00,N,5,-450,
20211101,11450,11900,12500,11450,162483,1939208800,00,0.00,N,5,-250,
20211025,11700,12200,12500,11700,130694,1581259400,00,0.00,N,5,-500,
20211018,12200,12800,12800,12050,109210,1362405650,00,0.00,N,5,-450,
20211012,12650,12450,12900,11750,132479,1615238550,00,0.00,N,3,0,
20211005,12650,13200,13300,11450,318937,3971776200,00,0.00,N,5,-1050,
20210927,13700,15150,15400,13700,214249,3090050550,00,0.00,N,5,-1450,
20210923,15150,15200,15600,14950,102192,1550278800,00,0.00,N,5,-300,
20210913,15450,16150,16350,15100,212436,3340688850,00,0.00,N,5,-700,
20210906,16150,17000,17400,16100,428206,7219130350,00,0.00,N,5,-800,
20210830,16950,17200,17450,16850,477646,8167493450,00,0.00,N,5,-50,
20210823,17000,14250,17050,13900,749417,12029736050,00,0.00,N,2,2850,
20210817,14150,16550,16700,14000,402584,6208507700,00,0.00,N,5,-2400,
20210809,16550,16850,18500,15950,2241671,38499201200,00,0.00,N,5,-300,
20210802,16850,16350,17200,16100,479272,7966586000,00,0.00,N,2,600,
20210726,16250,16250,17850,15700,777330,12963720650,00,0.00,N,2,150,
20210719,16100,16000,16350,15800,287062,4614519100,00,0.00,N,5,-50,
20210712,16150,17800,17800,16050,598245,10053888250,00,0.00,N,5,-1450,