KissMeData/045300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2475,2460,2630,2420,70417,174257985,00,0.00,N,2,15,
20241118,2460,2500,2800,2415,162700,413893185,00,0.00,N,5,-40,
20241111,2500,2735,2735,2390,74912,188501425,00,0.00,N,5,-235,
20241104,2735,2675,2750,2620,34972,93628545,00,0.00,N,2,60,
20241028,2675,2625,2800,2610,57042,153155780,00,0.00,N,2,25,
20241021,2650,2735,2755,2600,53170,142412455,00,0.00,N,5,-110,
20241014,2760,2800,2815,2705,61503,169052480,00,0.00,N,5,-40,
20241007,2800,2825,2845,2760,42927,120431040,00,0.00,N,5,-25,
20240930,2825,2840,2855,2720,31670,87729660,00,0.00,N,5,-15,
20240923,2840,2770,2945,2720,84766,238173805,00,0.00,N,2,80,
20240919,2760,2820,2820,2725,29604,81255460,00,0.00,N,5,-60,
20240909,2820,2710,2855,2680,52677,145017825,00,0.00,N,2,110,
20240902,2710,2875,2905,2680,56307,156516370,00,0.00,N,5,-150,
20240826,2860,2885,2920,2825,38850,111051370,00,0.00,N,5,-25,
20240819,2885,2985,3045,2860,48092,140548405,00,0.00,N,5,-85,
20240812,2970,2905,3035,2890,37777,111407865,00,0.00,N,2,55,
20240805,2915,3035,3035,2540,117145,333003455,00,0.00,N,5,-150,
20240729,3065,3175,3190,3000,95068,294373840,00,0.00,N,5,-105,
20240722,3170,3190,3230,3115,56792,179620800,00,0.00,N,5,-10,
20240715,3180,3345,3375,3175,116404,378341070,00,0.00,N,5,-165,
20240708,3345,3330,3405,3315,67831,227433860,00,0.00,N,2,15,
20240701,3330,3430,3485,3180,126656,425626015,00,0.00,N,5,-125,
20240624,3455,3550,3565,3430,85052,296681005,00,0.00,N,5,-110,
20240617,3565,3595,3615,3540,75637,270553880,00,0.00,N,5,-25,
20240610,3590,3615,3695,3580,146117,528860640,00,0.00,N,5,-60,
20240603,3650,3655,3800,3595,225610,828008285,00,0.00,N,2,15,
20240527,3635,3640,3720,3570,117273,427980200,00,0.00,N,5,-5,
20240520,3640,3795,3795,3625,93279,343644180,00,0.00,N,5,-50,
20240513,3690,3605,3745,3530,158912,577975610,00,0.00,N,2,85,
20240507,3605,3645,3695,3565,99209,359548285,00,0.00,N,5,-15,
20240429,3620,3510,3680,3510,90980,327051900,00,0.00,N,2,110,
20240422,3510,3570,3600,3480,192853,678996150,00,0.00,N,5,-75,
20240415,3585,3650,3700,3525,150401,540368570,00,0.00,N,5,-140,
20240408,3725,3845,3860,3600,179212,665349940,00,0.00,N,5,-110,
20240401,3835,3830,3920,3765,145644,559096820,00,0.00,N,2,25,
20240325,3810,3805,3885,3790,155793,596781995,00,0.00,N,5,-15,
20240318,3825,3815,3855,3710,160132,606323235,00,0.00,N,5,-5,
20240311,3830,3935,3935,3810,137744,530766540,00,0.00,N,5,-85,
20240304,3915,3950,4005,3820,228866,890516615,00,0.00,N,5,-30,
20240226,3945,4065,4095,3910,144917,575176175,00,0.00,N,5,-115,
20240219,4060,4185,4225,4040,223128,923232910,00,0.00,N,5,-125,
20240213,4185,4070,4300,4070,294451,1225053945,00,0.00,N,2,120,
20240205,4065,4080,4125,3965,129104,522027460,00,0.00,N,5,-15,
20240129,4080,4045,4190,3890,365949,1474431640,00,0.00,N,2,10,
20240122,4070,4165,4190,4030,360748,1480756410,00,0.00,N,5,-70,
20240115,4140,3980,4165,3810,475745,1903757455,00,0.00,N,2,175,
20240108,3965,4150,4340,3960,482728,1993902125,00,0.00,N,5,-185,
20240102,4150,4110,4320,4075,505605,2131637920,00,0.00,N,2,85,
20231226,4065,4058,4085,3975,189983,764518725,00,0.00,N,2,7,
20231218,4058,4029,4196,4000,808476,3303168340,00,0.00,N,2,29,
20231211,4029,4049,4809,3926,9002395,39497130310,00,0.00,N,2,49,
20231204,3980,3862,4142,3685,974566,3843357235,00,0.00,N,2,152,
20231127,3828,3857,3995,3788,272740,1051879840,00,0.00,N,2,5,
20231120,3823,3784,3892,3754,137548,523616995,00,0.00,N,2,20,
20231113,3803,3916,3916,3680,171177,648428110,00,0.00,N,5,-5,
20231106,3808,3818,3896,3720,316170,1207093775,00,0.00,N,5,-5,
20231030,3813,3415,3955,3415,599731,2239999250,00,0.00,N,2,358,
20231023,3455,3411,3671,3396,242921,848387030,00,0.00,N,5,-5,
20231016,3460,3769,3842,3420,375549,1357710395,00,0.00,N,5,-309,
20231010,3769,3690,3887,3631,172732,645879055,00,0.00,N,2,5,
20231004,3764,3798,3798,3626,150427,557797950,00,0.00,N,5,-74,
20230925,3838,3828,3906,3695,184207,697225905,00,0.00,N,3,0,
20230918,3838,4098,4112,3828,372986,1478996245,00,0.00,N,5,-304,
20230911,4142,4181,4250,3818,459073,1891925755,00,0.00,N,5,-24,
20230904,4166,4333,4790,4152,1510331,6699804140,00,0.00,N,5,-108,
20230828,4274,4181,4373,4161,744231,3177122050,00,0.00,N,2,73,
20230821,4201,4947,5653,4176,11645603,57865219495,00,0.00,N,5,-338,
20230814,4539,4387,4878,4029,2634865,11867365775,00,0.00,N,2,73,
20230807,4466,4554,4672,4382,390677,1770888080,00,0.00,N,5,-59,
20230731,4525,4770,4814,4456,905999,4224325335,00,0.00,N,5,-201,
20230724,4726,5025,5114,4368,1861180,8794191085,00,0.00,N,5,-378,
20230717,5104,6311,6478,5035,9123690,52413582520,00,0.00,N,5,-1001,
20230710,6105,4456,6105,4417,7442764,41891546845,00,0.00,N,2,1649,
20230703,4456,4701,4809,4412,595948,2753816320,00,0.00,N,5,-113,
20230626,4569,4613,4706,4446,517448,2355767910,00,0.00,N,5,-5,
20230619,4574,4647,4692,4436,508141,2320009710,00,0.00,N,5,-73,
20230612,4647,4652,4829,4530,1389231,6485342115,00,0.00,N,2,44,
20230605,4603,4584,4662,4436,985824,4481191475,00,0.00,N,2,19,
20230530,4584,4122,5192,4122,13801003,65250202985,00,0.00,N,2,481,
20230522,4103,4137,4176,4068,98663,406546065,00,0.00,N,5,-9,
20230515,4112,4098,4191,3857,275817,1102732530,00,0.00,N,2,14,
20230508,4098,4088,4166,4019,118931,484967220,00,0.00,N,2,49,
20230502,4049,4000,4161,3980,88275,358592725,00,0.00,N,2,49,
20230424,4000,4206,4225,3980,198555,808493930,00,0.00,N,5,-206,
20230417,4206,4539,4579,4161,237348,1038097730,00,0.00,N,5,-333,
20230410,4539,4544,4608,4358,265731,1190923125,00,0.00,N,5,-10,
20230403,4549,4564,4662,4373,344045,1558979220,00,0.00,N,2,54,
20230327,4495,4250,4785,4142,885964,4029523835,00,0.00,N,2,255,
20230320,4240,4441,4495,4127,383476,1641201840,00,0.00,N,5,-201,
20230313,4441,4328,4461,4186,310192,1343395100,00,0.00,N,2,19,
20230306,4422,4402,4907,4368,885256,4109370935,00,0.00,N,2,25,
20230227,4397,4417,4431,4294,224393,980251695,00,0.00,N,5,-39,
20230220,4436,4471,4539,4377,564835,2508870200,00,0.00,N,3,0,
20230213,4436,4387,4907,4314,2548228,11789078175,00,0.00,N,2,19,
20230206,4417,4333,4476,4245,485329,2129262525,00,0.00,N,2,79,
20230130,4338,4373,4456,4161,352943,1511304395,00,0.00,N,3,0,
20230125,4338,4152,4564,4107,701429,3061387955,00,0.00,N,2,186,
20230116,4152,4044,4289,4019,249551,1028417420,00,0.00,N,2,108,
20230109,4044,3941,4417,3877,990186,4158588510,00,0.00,N,2,172,
20230102,3872,3818,3892,3607,174689,655215640,00,0.00,N,2,44,
20221226,3828,3868,4027,3749,133751,516086835,00,0.00,N,5,-40,
20221219,3868,4046,4065,3853,190530,754936395,00,0.00,N,5,-216,
20221212,4084,4070,4383,3993,565047,2365546875,00,0.00,N,2,14,
20221205,4070,4152,4190,3988,140855,574329420,00,0.00,N,5,-82,
20221128,4152,4084,4190,3930,143037,582325135,00,0.00,N,2,48,
20221121,4104,4171,4171,3954,203815,825780840,00,0.00,N,5,-48,
20221114,4152,4431,4865,4128,1418448,6313671525,00,0.00,N,2,10,
20221107,4142,3853,4292,3848,511440,2102831555,00,0.00,N,2,289,
20221031,3853,3815,3998,3776,234600,908952575,00,0.00,N,2,58,
20221024,3795,3699,3916,3685,200020,762880075,00,0.00,N,2,144,
20221017,3651,3636,3979,3603,227105,859103085,00,0.00,N,2,10,
20221011,3641,3863,3897,3425,269323,979209150,00,0.00,N,5,-347,
20221004,3988,3863,4051,3824,179148,703119245,00,0.00,N,2,173,
20220926,3815,4171,4239,3680,280554,1087179325,00,0.00,N,5,-443,
20220919,4258,4388,4427,4219,145124,626297765,00,0.00,N,5,-154,
20220913,4412,4494,4590,4383,177537,795341905,00,0.00,N,5,-19,
20220905,4431,4369,4585,4335,200943,892702085,00,0.00,N,2,9,
20220829,4422,4460,4508,4345,257136,1137460795,00,0.00,N,5,-139,
20220822,4561,4643,4643,4330,306718,1378125935,00,0.00,N,5,-111,
20220816,4672,4942,4980,4585,352433,1682040550,00,0.00,N,5,-270,
20220808,4942,4961,4971,4740,341666,1658563670,00,0.00,N,5,-19,
20220801,4961,4865,4971,4764,543314,2648365550,00,0.00,N,2,144,
20220725,4817,4788,4846,4653,624203,2975031835,00,0.00,N,2,68,
20220718,4749,4504,5270,4504,3371514,16395931235,00,0.00,N,2,347,
20220711,4402,4494,4590,4306,326167,1450193635,00,0.00,N,5,-87,
20220704,4489,4268,4561,3998,395159,1715169720,00,0.00,N,2,260,
20220627,4229,4557,4716,4176,739941,3337860655,00,0.00,N,5,-183,
20220620,4412,5298,5568,4229,1542240,7276558715,00,0.00,N,5,-877,
20220613,5289,5559,6021,4846,5137859,28125187320,00,0.00,N,5,-308,
20220607,5597,5722,5954,5559,1258048,7248588220,00,0.00,N,5,-145,
20220530,5742,5655,5867,5645,468176,2693720170,00,0.00,N,2,126,
20220523,5616,5636,5780,5375,859149,4815863710,00,0.00,N,2,38,
20220516,5578,5347,5713,5289,627671,3482531210,00,0.00,N,2,289,
20220509,5289,5510,5549,5125,708958,3752420470,00,0.00,N,5,-298,
20220502,5587,5713,5857,5453,799919,4565997270,00,0.00,N,5,-164,
20220425,5751,5578,6397,5462,3653290,21588999300,00,0.00,N,2,106,
20220418,5645,5597,5925,5453,1437679,8185267030,00,0.00,N,2,48,
20220411,5597,5279,5742,5192,2096449,11658628430,00,0.00,N,2,318,
20220404,5279,5433,5520,5202,542669,2920174770,00,0.00,N,5,-154,
20220328,5433,5510,5520,5385,481686,2620152650,00,0.00,N,5,-87,
20220321,5520,5404,5819,5318,1245716,6847441410,00,0.00,N,2,173,
20220314,5347,5135,5356,4913,561381,2875687170,00,0.00,N,2,232,
20220307,5115,5356,5424,5058,411472,2143709380,00,0.00,N,5,-338,
20220228,5453,5221,5501,5183,587898,3151932620,00,0.00,N,2,222,
20220221,5231,5279,5462,5115,923151,4894181370,00,0.00,N,5,-77,
20220214,5308,5106,5366,4817,919284,4719668850,00,0.00,N,2,48,
20220207,5260,5347,5549,5192,1514187,8107021430,00,0.00,N,2,10,
20220203,5250,5067,5289,5029,1262454,6511912910,00,0.00,N,2,260,
20220124,4990,6300,6339,4740,7992955,45504195185,00,0.00,N,5,-1465,
20220117,6576,5908,8038,5849,50686227,370998819230,00,0.00,N,2,707,
20220110,5869,5408,6684,5408,5493705,33171803460,00,0.00,N,2,520,
20220103,5349,5319,5368,5172,347804,1841609820,00,0.00,N,2,30,
20211227,5319,5135,5339,5135,287114,1502038720,00,0.00,N,2,184,
20211220,5135,4952,5193,4778,442056,2218052570,00,0.00,N,2,135,
20211213,5000,4942,5077,4846,294226,1460735940,00,0.00,N,2,58,
20211206,4942,4836,5048,4769,333202,1634841880,00,0.00,N,2,106,
20211129,4836,4711,4855,4258,604450,2767167855,00,0.00,N,2,43,
20211122,4793,5115,5299,4740,458114,2319102840,00,0.00,N,5,-303,
20211115,5096,4884,5106,4884,378182,1896442310,00,0.00,N,2,231,
20211108,4865,4884,5096,4672,508719,2490523040,00,0.00,N,5,-67,
20211101,4932,5202,5482,4894,916436,4751880210,00,0.00,N,5,-309,
20211025,5241,5202,5424,5115,501514,2662290900,00,0.00,N,2,39,
20211018,5202,5337,5414,5106,757824,3994808120,00,0.00,N,5,-87,
20211012,5289,4913,5684,4855,3285982,17515714560,00,0.00,N,2,395,
20211005,4894,5221,5221,4557,1345576,6489860805,00,0.00,N,5,-395,
20210927,5289,5684,5809,5106,1221440,6639650350,00,0.00,N,5,-385,
20210923,5674,5934,5954,5655,589937,3439547440,00,0.00,N,5,-386,
20210913,6060,6917,7168,6031,4219105,27800311320,00,0.00,N,5,-790,
20210906,6850,5857,7225,5800,9280118,61879382810,00,0.00,N,2,964,
20210830,5886,5800,5934,5722,698160,4060307930,00,0.00,N,2,106,
20210823,5780,5443,5934,5433,1033046,5901178430,00,0.00,N,2,337,
20210817,5443,6291,6291,5376,1826517,10837574000,00,0.00,N,5,-935,
20210809,6378,7187,7312,6146,3292171,22159288200,00,0.00,N,5,-847,
20210802,7225,7707,8777,7148,37424853,303423175980,00,0.00,N,2,472,
20210726,6753,7418,7563,6445,3312463,23170911340,00,0.00,N,5,-810,
20210719,7563,7389,7563,6599,8422585,60127483500,00,0.00,N,2,212,
20210712,7351,5896,8536,5896,22098668,170227104710,00,0.00,N,2,1407,