KissMeData/163430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240610,23,300,300,20,4744013,399357553,00,0.00,N,5,-147,
20240603,170,4010,4010,48,1476311,233894170,00,0.00,N,5,-3840,
20240527,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240520,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240513,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240507,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240429,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240422,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240415,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240408,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240401,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240325,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240318,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240311,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240304,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240226,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240219,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240213,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240205,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240129,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240122,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240115,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240108,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20240102,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231226,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231218,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231211,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231204,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231127,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231120,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231113,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231106,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231030,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231023,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231016,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231010,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20231004,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230925,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230918,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230911,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230904,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230828,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230821,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230814,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230807,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230731,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230724,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230717,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230710,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230703,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230626,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230619,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230612,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230605,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230530,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230522,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230515,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230508,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230502,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230424,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230417,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230410,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230403,4010,4010,4010,4010,0,0,00,0.00,N,3,0,
20230327,4010,4300,4680,3800,270751,1090589555,00,0.00,N,2,270,
20230320,3740,5870,5870,3600,153890,638024895,00,0.00,N,5,-1860,
20230313,5600,5010,6300,5010,59311,339914710,00,0.00,N,2,100,
20230306,5500,4995,5740,4920,144663,773235700,00,0.00,N,2,1155,
20230227,4345,2500,4345,2500,149790,400371830,00,0.00,N,2,1850,
20230220,2495,2900,2900,2220,25406,64199410,00,0.00,N,5,-275,
20230213,2770,2900,3000,2400,70251,178820720,00,0.00,N,5,-100,
20230206,2870,3100,3100,2775,30806,89904895,00,0.00,N,5,-180,
20230130,3050,3300,3495,2975,17938,55479015,00,0.00,N,5,-170,
20230125,3220,3195,3300,2950,19743,61273150,00,0.00,N,2,25,
20230116,3195,3800,3800,3000,49873,158344920,00,0.00,N,5,-515,
20230109,3710,3600,3880,3005,27921,97421080,00,0.00,N,2,245,
20230102,3465,3100,3695,2635,36723,107322245,00,0.00,N,2,365,
20221226,3100,4395,4395,2915,34057,114920770,00,0.00,N,5,-1005,
20221219,4105,4500,4900,3830,124614,513170245,00,0.00,N,5,-360,
20221212,4465,4890,4890,4030,61502,261213600,00,0.00,N,5,-165,
20221205,4630,5180,5350,4610,24485,119962585,00,0.00,N,5,-510,
20221128,5140,5100,5450,4590,29954,146543325,00,0.00,N,2,50,
20221121,5090,5590,6150,4500,45158,229488110,00,0.00,N,5,-500,
20221114,5590,6300,6420,5300,51241,307258380,00,0.00,N,5,-710,
20221107,6300,5540,6570,4710,81985,434758045,00,0.00,N,5,-210,
20221031,6510,7649,7650,6510,17664,116528250,00,0.00,N,5,-1139,
20221024,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20221017,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20221011,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20221004,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220926,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220919,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220913,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220905,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220829,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220822,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220816,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220808,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220801,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220725,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220718,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220711,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220704,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220627,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220620,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220613,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220607,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220530,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220523,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220516,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220509,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220502,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220425,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220418,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220411,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220404,7649,7649,7649,7649,0,0,00,0.00,N,3,0,
20220328,7649,9728,9728,7649,110568,935620220,00,0.00,N,5,-814,
20220321,8463,8433,8834,8182,41073,349607490,00,0.00,N,2,141,
20220314,8322,8232,8382,7981,57892,474105940,00,0.00,N,2,120,
20220307,8202,7971,8382,7830,15967,128758160,00,0.00,N,2,231,
20220228,7971,8212,8232,7800,21344,170015870,00,0.00,N,5,-231,
20220221,8202,7629,8433,7429,32780,265293320,00,0.00,N,2,793,
20220214,7409,8433,8523,7148,59933,455676840,00,0.00,N,5,-823,
20220207,8232,9055,9055,7840,85270,712219160,00,0.00,N,5,-853,
20220203,9085,9738,9838,8382,32710,299787180,00,0.00,N,5,-653,
20220124,9738,7961,10541,7961,178099,1696899990,00,0.00,N,2,1777,
20220117,7961,7429,8021,7037,59088,447453950,00,0.00,N,2,803,
20220110,7158,7027,7529,6636,40584,291243560,00,0.00,N,2,231,
20220103,6927,6324,7328,6324,36793,251560240,00,0.00,N,2,502,
20211227,6425,6073,6425,5923,32559,200822440,00,0.00,N,2,372,
20211220,6053,6013,6856,5832,13831,83366820,00,0.00,N,2,40,
20211213,6013,6164,6204,5832,6793,40940160,00,0.00,N,5,-161,
20211206,6174,5852,6224,5852,7300,43285080,00,0.00,N,3,0,
20211129,6174,5873,6204,5622,20129,117385490,00,0.00,N,2,61,
20211122,6113,6164,6425,5822,7724,46548660,00,0.00,N,3,0,
20211115,6113,6625,7198,5862,24307,147460170,00,0.00,N,5,-312,
20211108,6425,6053,6425,5923,13202,80750970,00,0.00,N,2,301,
20211101,6124,6525,6585,6023,15598,97366080,00,0.00,N,5,-461,
20211025,6585,6826,7017,6023,10532,67262160,00,0.00,N,5,-211,
20211018,6796,6917,6927,5762,9044,56655070,00,0.00,N,2,30,
20211012,6766,6927,7228,6525,9121,62373600,00,0.00,N,2,130,
20211005,6636,7117,7228,6625,7416,50151760,00,0.00,N,5,-491,
20210927,7127,7419,7419,6625,8832,62521210,00,0.00,N,5,-101,
20210923,7228,7629,7629,7037,2186,15648780,00,0.00,N,2,121,
20210913,7107,7559,7569,6686,6681,47496860,00,0.00,N,5,-382,
20210906,7489,6826,7830,6826,19466,141150640,00,0.00,N,2,683,
20210830,6806,6314,6806,6134,18606,117445410,00,0.00,N,2,492,
20210823,6314,7429,7429,6053,44576,292755670,00,0.00,N,5,-914,
20210817,7228,8031,8131,7178,34179,259825660,00,0.00,N,5,-743,
20210809,7971,8131,8734,7629,10397,82261950,00,0.00,N,5,-170,
20210802,8141,8232,9135,7830,7899,64374280,00,0.00,N,5,-91,
20210726,8232,8433,8643,7850,8163,65205710,00,0.00,N,5,-30,
20210719,8262,8443,8985,7529,40562,331371940,00,0.00,N,5,-552,
20210712,8814,9236,9326,8433,44178,383739880,00,0.00,N,5,-110,