KissMeData/353810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3775,3635,3860,3600,448667,1680139765,00,0.00,N,2,105,
20241118,3670,3600,3710,3545,387233,1411616955,00,0.00,N,2,70,
20241111,3600,3580,3640,3275,560407,1938844515,00,0.00,N,2,15,
20241104,3585,3515,3710,3500,471177,1706489685,00,0.00,N,2,75,
20241028,3510,3450,3590,3450,343943,1206597220,00,0.00,N,2,60,
20241021,3450,3485,3590,3400,589440,2051157405,00,0.00,N,5,-35,
20241014,3485,3790,4415,3485,11381837,46510209035,00,0.00,N,5,-330,
20241007,3815,3690,3850,3675,196630,739080655,00,0.00,N,2,125,
20240930,3690,3950,3960,3665,281220,1059065940,00,0.00,N,5,-255,
20240923,3945,3885,3955,3800,360901,1406544160,00,0.00,N,2,60,
20240919,3885,3975,3975,3875,125406,493006245,00,0.00,N,5,-85,
20240909,3970,3770,3995,3740,865075,3344603660,00,0.00,N,2,115,
20240902,3855,3855,4005,3740,849353,3308086150,00,0.00,N,2,5,
20240826,3850,3630,3875,3455,1230249,4574923580,00,0.00,N,2,220,
20240819,3630,3930,3930,3540,984681,3665918570,00,0.00,N,5,-260,
20240812,3890,4380,4395,3850,1241938,5004588445,00,0.00,N,5,-400,
20240805,4290,4180,4400,3840,533353,2174510735,00,0.00,N,2,10,
20240729,4280,4560,4620,4250,327411,1448974265,00,0.00,N,5,-265,
20240722,4545,4355,4580,4250,543621,2411908170,00,0.00,N,2,170,
20240715,4375,4440,4690,4275,599150,2686497835,00,0.00,N,5,-55,
20240708,4430,4200,4535,4090,740606,3240347765,00,0.00,N,2,235,
20240701,4195,4465,4500,4135,541443,2331300215,00,0.00,N,5,-260,
20240624,4455,4410,4725,4325,698045,3136199550,00,0.00,N,2,85,
20240617,4370,4680,4685,4250,592613,2653279145,00,0.00,N,5,-240,
20240610,4610,4605,4835,4490,1499603,7020342005,00,0.00,N,3,0,
20240603,4610,4275,4630,4140,730416,3245310205,00,0.00,N,2,360,
20240527,4250,4465,4550,4115,835712,3565355675,00,0.00,N,5,-255,
20240520,4505,4140,4670,4135,1688047,7548284185,00,0.00,N,2,365,
20240513,4140,4175,4210,4050,589888,2437767030,00,0.00,N,5,-35,
20240507,4175,4095,4235,3970,524694,2146981000,00,0.00,N,2,95,
20240429,4080,4090,4195,4045,433809,1783708375,00,0.00,N,2,5,
20240422,4075,3905,4345,3880,1932043,7938152780,00,0.00,N,2,170,
20240415,3905,3660,4040,3565,972191,3735395355,00,0.00,N,2,210,
20240408,3695,3740,3740,3530,245405,896513420,00,0.00,N,5,-40,
20240401,3735,3655,3810,3655,336786,1252711385,00,0.00,N,2,55,
20240325,3680,3730,3940,3650,824328,3147870805,00,0.00,N,5,-75,
20240318,3755,3755,3855,3680,566621,2135106545,00,0.00,N,3,0,
20240311,3755,3610,3850,3595,1072049,4023784090,00,0.00,N,2,165,
20240304,3590,3520,3640,3380,424329,1486324740,00,0.00,N,2,40,
20240226,3550,3480,3750,3380,983157,3501535600,00,0.00,N,2,70,
20240219,3480,3450,3530,3405,164521,571230880,00,0.00,N,5,-10,
20240213,3490,3480,3590,3440,253594,886994200,00,0.00,N,5,-10,
20240205,3500,3400,3555,3365,262560,905227985,00,0.00,N,2,95,
20240129,3405,3330,3410,3290,202874,678140585,00,0.00,N,2,45,
20240122,3360,3470,3470,3345,195796,661106975,00,0.00,N,5,-70,
20240115,3430,3440,3680,3235,1112426,3857627115,00,0.00,N,5,-10,
20240108,3440,3590,3590,3330,207196,720867960,00,0.00,N,5,-135,
20240102,3575,3620,3635,3480,126095,449059345,00,0.00,N,5,-45,
20231226,3620,3550,3645,3525,150666,539697945,00,0.00,N,2,70,
20231218,3550,3575,3670,3470,380078,1363645665,00,0.00,N,5,-55,
20231211,3605,3380,3650,3355,892279,3148239175,00,0.00,N,2,225,
20231204,3380,3160,3420,3140,5818551,19040501205,00,0.00,N,2,220,
20231127,3160,3250,3280,3120,476453,1508322155,00,0.00,N,5,-120,
20231120,3280,3250,3340,3225,250398,821972630,00,0.00,N,2,25,
20231113,3255,3160,3295,3100,155516,501242120,00,0.00,N,2,105,
20231106,3150,3290,3330,3075,195089,626105270,00,0.00,N,5,-120,
20231030,3270,3190,3325,3065,153782,489538380,00,0.00,N,2,205,
20231023,3065,3090,3290,2975,328904,1028193805,00,0.00,N,5,-25,
20231016,3090,3345,3375,3060,367733,1182854330,00,0.00,N,5,-220,
20231010,3310,3115,3600,3115,887229,2995516500,00,0.00,N,2,165,
20231004,3145,3225,3270,3045,152478,478957870,00,0.00,N,5,-125,
20230925,3270,3315,3370,3185,196101,646489630,00,0.00,N,5,-100,
20230918,3370,3505,3535,3295,299155,1027359420,00,0.00,N,5,-170,
20230911,3540,3585,3600,3500,460228,1630918310,00,0.00,N,5,-45,
20230904,3585,3600,3895,3515,1793828,6672311540,00,0.00,N,5,-15,
20230828,3600,3715,3775,3585,313369,1153568900,00,0.00,N,5,-75,
20230821,3675,3500,3850,3480,705732,2604561750,00,0.00,N,2,175,
20230814,3500,3665,3795,3460,216588,773147650,00,0.00,N,5,-200,
20230807,3700,3570,3720,3480,334542,1204972090,00,0.00,N,2,150,
20230731,3550,3535,3660,3505,262112,935917155,00,0.00,N,2,10,
20230724,3540,3745,3755,3335,734534,2590565365,00,0.00,N,5,-215,
20230717,3755,3810,3990,3720,641104,2451150435,00,0.00,N,5,-85,
20230710,3840,3745,3860,3655,386339,1451451805,00,0.00,N,2,135,
20230703,3705,3875,3930,3700,446474,1694672675,00,0.00,N,5,-155,
20230626,3860,3925,3935,3755,457453,1761356530,00,0.00,N,5,-60,
20230619,3920,4285,4310,3895,1008167,4135193130,00,0.00,N,5,-300,
20230612,4220,4185,4255,4045,1134493,4700671585,00,0.00,N,2,80,
20230605,4140,4090,4320,4045,1030637,4307207800,00,0.00,N,2,110,
20230530,4030,4100,4115,3995,478308,1928874295,00,0.00,N,5,-65,
20230522,4095,4145,4480,4065,3234507,13889601815,00,0.00,N,5,-5,
20230515,4100,4140,4385,4040,2698379,11290165950,00,0.00,N,5,-40,
20230508,4140,4290,4595,4110,6647210,29162406545,00,0.00,N,5,-225,
20230502,4365,4285,4840,3980,16321666,72789072115,00,0.00,N,2,105,
20230424,4260,4090,4740,3640,14766171,64368336520,00,0.00,N,2,255,
20230417,4005,3800,4090,3725,1753979,6897782975,00,0.00,N,2,245,
20230410,3760,3680,3785,3580,399175,1462358805,00,0.00,N,2,80,
20230403,3680,3820,3845,3670,415662,1557098110,00,0.00,N,5,-155,
20230327,3835,3685,3850,3600,380898,1417512510,00,0.00,N,2,150,
20230320,3685,3805,3850,3635,298869,1111742900,00,0.00,N,5,-120,
20230313,3805,3830,3860,3625,462458,1727759055,00,0.00,N,5,-85,
20230306,3890,3920,3985,3885,275066,1082692775,00,0.00,N,5,-60,
20230227,3950,3920,3990,3835,249058,968212440,00,0.00,N,2,30,
20230220,3920,3910,4085,3905,492971,1966293270,00,0.00,N,5,-35,
20230213,3955,4010,4060,3890,397052,1574091010,00,0.00,N,5,-55,
20230206,4010,4075,4125,3965,515343,2083924790,00,0.00,N,5,-95,
20230130,4105,4195,4205,4065,402936,1663802740,00,0.00,N,5,-40,
20230125,4145,4015,4210,4005,266714,1095584500,00,0.00,N,2,145,
20230116,4000,4150,4165,3950,286701,1166136320,00,0.00,N,5,-110,
20230109,4110,4120,4200,4065,201701,832253840,00,0.00,N,2,60,
20230102,4050,4015,4240,3805,450591,1792189820,00,0.00,N,2,25,
20221226,4025,4365,4365,3940,324038,1335020460,00,0.00,N,5,-325,
20221219,4350,4490,4615,4350,272787,1221596635,00,0.00,N,5,-140,
20221212,4490,4755,4995,4450,813520,3914690945,00,0.00,N,5,-320,
20221205,4810,4690,4975,4605,1312089,6326250645,00,0.00,N,2,135,
20221128,4675,4300,4695,4250,817681,3678944990,00,0.00,N,2,385,
20221121,4290,4115,4330,4025,644314,2702619425,00,0.00,N,2,150,
20221114,4140,3950,4220,3930,938206,3822045595,00,0.00,N,2,170,
20221107,3970,3870,4065,3830,783448,3084407745,00,0.00,N,2,110,
20221031,3860,3850,4040,3750,957073,3683165995,00,0.00,N,2,135,
20221024,3725,3840,3910,3710,843633,3202684600,00,0.00,N,5,-105,
20221017,3830,4120,4150,3830,881151,3518808535,00,0.00,N,5,-360,
20221011,4190,4355,4480,4145,889485,3857937630,00,0.00,N,5,-155,
20221004,4345,4020,4480,4005,1280317,5486860260,00,0.00,N,2,350,
20220926,3995,4390,4525,3895,1917439,7969595705,00,0.00,N,5,-440,
20220919,4435,4575,5100,4375,12442080,59690478460,00,0.00,N,5,-100,
20220913,4535,4640,4705,4490,759461,3505433400,00,0.00,N,5,-90,
20220905,4625,4650,4950,4515,1461555,6894898970,00,0.00,N,5,-25,
20220829,4650,4720,4990,4610,2203587,10608889385,00,0.00,N,5,-130,
20220822,4780,4810,5140,4560,8530637,41967699145,00,0.00,N,2,25,
20220816,4755,4695,4875,4540,2666547,12659917520,00,0.00,N,2,75,
20220808,4680,4575,4720,4460,1732801,7946489345,00,0.00,N,2,105,
20220801,4575,4590,4785,4415,3566499,16366062570,00,0.00,N,5,-5,
20220725,4580,4225,4985,4140,19137190,90241627890,00,0.00,N,2,355,
20220718,4225,4125,4345,4095,1122118,4750982715,00,0.00,N,2,125,
20220711,4100,4390,4480,3995,1875429,7967030685,00,0.00,N,5,-250,
20220704,4350,4080,4575,3990,5216578,22667535385,00,0.00,N,2,250,
20220627,4100,4410,4860,4015,3523788,16007008255,00,0.00,N,5,-315,
20220620,4415,5140,5280,4200,4718800,22374345785,00,0.00,N,5,-765,
20220613,5180,5710,6150,5110,15523464,88366760880,00,0.00,N,5,-520,
20220607,5700,6040,6190,5590,4062106,24007569690,00,0.00,N,5,-380,
20220530,6080,5730,7050,5630,34553204,224288295670,00,0.00,N,2,630,
20220523,5450,5940,5940,5280,4922072,27463004350,00,0.00,N,5,-510,
20220516,5960,5450,6110,5340,14103275,81810219540,00,0.00,N,2,640,
20220509,5320,5770,6090,5120,8433451,48037684340,00,0.00,N,5,-430,
20220502,5750,6830,7310,5650,13869584,92736551750,00,0.00,N,5,-910,
20220425,6660,7430,8030,6450,12915288,92422699700,00,0.00,N,5,-1050,
20220418,7710,5570,8890,5480,110478259,844384870700,00,0.00,N,2,2150,
20220411,5560,5040,5680,5030,4714972,25471830160,00,0.00,N,2,520,
20220404,5040,5310,5530,4985,2488742,13185277925,00,0.00,N,5,-270,
20220328,5310,5460,5740,4980,7634759,41192947265,00,0.00,N,5,-120,
20220321,5430,4820,6130,4790,24433286,139379714345,00,0.00,N,2,640,
20220314,4790,4755,4875,4640,1224998,5803897680,00,0.00,N,2,70,
20220307,4720,5050,5340,4530,3945452,19813937155,00,0.00,N,5,-255,
20220228,4975,4995,5330,4820,7935286,40524762245,00,0.00,N,2,10,
20220221,4965,4700,5750,4405,23344271,120285870625,00,0.00,N,2,490,
20220214,4475,4815,5590,4210,13517499,66712131500,00,0.00,N,5,-320,
20220207,4795,4260,5450,4220,11273701,57308957420,00,0.00,N,2,510,
20220203,4285,4040,4445,4040,182080,770375010,00,0.00,N,2,250,
20220124,4035,4390,4600,3855,535426,2213627850,00,0.00,N,5,-420,
20220117,4455,4625,4630,4350,326109,1464803835,00,0.00,N,5,-170,
20220110,4625,4640,4810,4515,387085,1793994990,00,0.00,N,3,0,
20220103,4625,4735,4815,4520,264525,1233331815,00,0.00,N,5,-110,
20211227,4735,4620,4745,4540,255362,1184232200,00,0.00,N,2,155,
20211220,4580,4720,4720,4520,243676,1121623435,00,0.00,N,5,-130,
20211213,4710,4615,4880,4520,2001498,10902629095,00,0.00,N,2,95,
20211206,4615,4490,4640,4390,218504,993737810,00,0.00,N,2,80,
20211129,4535,4410,4565,4065,711274,3073432085,00,0.00,N,5,-105,
20211122,4640,4910,4985,4615,326007,1557424280,00,0.00,N,5,-270,
20211115,4910,4835,5080,4835,364749,1795377035,00,0.00,N,2,90,
20211108,4820,4920,5030,4620,385600,1854122010,00,0.00,N,5,-105,
20211101,4925,5020,5140,4905,475437,2373782875,00,0.00,N,5,-105,
20211025,5030,5450,5450,5030,376407,1973401450,00,0.00,N,5,-420,
20211018,5450,5180,5520,5100,660647,3517730920,00,0.00,N,2,270,
20211012,5180,4870,5230,4865,472945,2397871350,00,0.00,N,2,215,
20211005,4965,5050,5140,4510,1055552,5138644665,00,0.00,N,5,-185,
20210927,5150,5440,5700,5130,2415048,13027137900,00,0.00,N,5,-290,
20210923,5440,5610,5610,5420,377447,2063212990,00,0.00,N,5,-190,
20210913,5630,5850,5920,5480,1139039,6487155110,00,0.00,N,5,-270,
20210906,5900,6220,6220,5820,571428,3446794280,00,0.00,N,5,-330,
20210830,6230,6150,6270,6040,534370,3282899300,00,0.00,N,2,100,
20210823,6130,5710,6400,5660,982531,6002574070,00,0.00,N,2,330,
20210817,5800,6760,6770,5750,1385560,8652316920,00,0.00,N,5,-950,
20210809,6750,6880,7130,6570,2651102,18190308330,00,0.00,N,5,-80,
20210802,6830,6830,6980,6740,1646340,11301957430,00,0.00,N,2,70,
20210726,6760,6700,7040,6630,2345656,16068701400,00,0.00,N,2,30,
20210719,6730,6580,6970,6580,1566236,10661979930,00,0.00,N,2,170,
20210712,6560,6400,6780,6400,666531,4398252970,00,0.00,N,2,110,