KissMeData/250030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5800,6610,6610,5600,4603,27360780,00,0.00,N,5,-790,
20241118,6590,7200,7590,4915,41624,241969140,00,0.00,N,5,-1180,
20241111,7770,10340,10590,7050,13718,116776710,00,0.00,N,5,-2570,
20241104,10340,9480,10500,9200,24308,238438290,00,0.00,N,2,860,
20241028,9480,8770,11100,8580,107595,1025248590,00,0.00,N,2,700,
20241021,8780,5800,8780,4890,205241,1524726180,00,0.00,N,2,3380,
20241014,5400,5100,6200,5100,6065,32191480,00,0.00,N,2,300,
20241007,5100,4300,5990,4000,40077,196906270,00,0.00,N,2,800,
20240930,4300,4195,4800,3630,460,1826540,00,0.00,N,2,110,
20240923,4190,4500,4800,3850,1537,6422115,00,0.00,N,5,-310,
20240919,4500,4400,4600,4000,376,1637095,00,0.00,N,2,100,
20240909,4400,4195,4500,4195,182,772200,00,0.00,N,2,200,
20240902,4200,4000,4485,3700,587,2310455,00,0.00,N,2,200,
20240826,4000,3500,4000,3500,269,986020,00,0.00,N,2,200,
20240819,3800,3695,3800,3685,17,63060,00,0.00,N,2,205,
20240812,3595,3990,3990,3500,662,2324390,00,0.00,N,5,-205,
20240805,3800,3900,4100,3405,425,1581600,00,0.00,N,2,10,
20240729,3790,3980,3980,3400,94,346535,00,0.00,N,5,-190,
20240722,3980,3990,4000,3900,57,224270,00,0.00,N,2,180,
20240715,3800,3990,4000,3500,649,2327840,00,0.00,N,5,-80,
20240708,3880,4400,4400,3755,1952,7374460,00,0.00,N,5,-515,
20240701,4395,4200,4400,3905,90,365280,00,0.00,N,5,-5,
20240624,4400,4600,4600,3905,973,4147955,00,0.00,N,5,-200,
20240617,4600,5940,5940,4300,1636,7942490,00,0.00,N,5,-1340,
20240610,5940,5400,6000,5000,1832,9446630,00,0.00,N,2,360,
20240603,5580,5200,5700,4800,2941,14828945,00,0.00,N,2,390,
20240527,5190,5000,5600,4360,882,4294420,00,0.00,N,2,190,
20240520,5000,5000,5000,4210,1146,5133110,00,0.00,N,2,50,
20240513,4950,4300,5290,4000,1913,8426900,00,0.00,N,2,450,
20240507,4500,4900,5000,4170,2186,9458585,00,0.00,N,5,-400,
20240429,4900,5200,5200,4300,145,703800,00,0.00,N,5,-100,
20240422,5000,4240,5390,4240,474,2310540,00,0.00,N,2,20,
20240415,4980,4095,4995,3485,1005,3852880,00,0.00,N,2,1010,
20240408,3970,3795,4000,3795,70,277465,00,0.00,N,2,170,
20240401,3800,3595,3800,3590,36,131485,00,0.00,N,2,205,
20240325,3595,3600,3700,3400,1269,4366585,00,0.00,N,5,-5,
20240318,3600,3300,3600,3300,1425,4827075,00,0.00,N,2,5,
20240311,3595,3450,3595,3400,701,2386495,00,0.00,N,2,145,
20240304,3450,3600,3600,3300,1580,5329195,00,0.00,N,5,-145,
20240226,3595,3400,3695,3300,903,3038175,00,0.00,N,2,100,
20240219,3495,3790,3790,3300,2290,7716215,00,0.00,N,5,-200,
20240213,3695,3600,3700,3300,292,1023870,00,0.00,N,3,0,
20240205,3695,3700,3700,3320,1007,3484675,00,0.00,N,2,10,
20240129,3685,3695,3695,3140,1998,6572250,00,0.00,N,5,-10,
20240122,3695,3695,3700,3300,2390,8364500,00,0.00,N,2,95,
20240115,3600,3700,3700,3300,1014,3496890,00,0.00,N,5,-95,
20240108,3695,3700,3700,3500,1518,5314610,00,0.00,N,5,-5,
20240102,3700,3695,3700,3695,4,14795,00,0.00,N,2,15,
20231226,3685,3700,3700,3685,9,33240,00,0.00,N,5,-10,
20231218,3695,3500,4000,3500,468,1688345,00,0.00,N,5,-190,
20231211,3885,3890,4000,3320,257,902345,00,0.00,N,5,-15,
20231204,3900,3395,4000,3200,689,2362430,00,0.00,N,2,415,
20231127,3485,3485,3500,3100,206,673140,00,0.00,N,2,85,
20231120,3400,3700,3745,2915,2561,8301110,00,0.00,N,5,-100,
20231113,3500,3890,4100,3500,226,856250,00,0.00,N,5,-400,
20231106,3900,4000,4000,3505,238,858560,00,0.00,N,5,-100,
20231030,4000,3805,4100,3500,1011,3756395,00,0.00,N,3,0,
20231023,4000,4200,4300,3895,312,1254820,00,0.00,N,5,-300,
20231016,4300,4000,4300,3500,1272,5029725,00,0.00,N,2,400,
20231010,3900,3300,3900,3300,494,1768455,00,0.00,N,2,600,
20231004,3300,3300,3300,3100,1672,5185000,00,0.00,N,3,0,
20230925,3300,3200,3300,3200,13,42200,00,0.00,N,2,100,
20230918,3200,3600,3695,3000,2521,7745020,00,0.00,N,5,-395,
20230911,3595,3600,4000,2890,3215,9716245,00,0.00,N,5,-5,
20230904,3600,3400,4200,3400,2505,8645325,00,0.00,N,2,100,
20230828,3500,3900,3900,3300,831,2815875,00,0.00,N,5,-50,
20230821,3550,3900,3900,3400,5603,19809200,00,0.00,N,5,-345,
20230814,3895,3900,3900,3895,5,19495,00,0.00,N,5,-5,
20230807,3900,3800,3900,3600,117,426050,00,0.00,N,2,100,
20230731,3800,4000,4000,3500,1712,6069780,00,0.00,N,2,200,
20230724,3600,3595,3800,3405,3127,11134325,00,0.00,N,3,0,
20230717,3600,3750,3800,3300,2695,9564235,00,0.00,N,5,-200,
20230710,3800,3695,3800,3365,2320,8186540,00,0.00,N,2,105,
20230703,3695,3850,3900,3500,38,137360,00,0.00,N,5,-200,
20230626,3895,3895,4000,3420,1426,5359090,00,0.00,N,3,0,
20230619,3895,3700,3900,3650,1012,3710555,00,0.00,N,2,100,
20230612,3795,3895,3895,3600,18,67130,00,0.00,N,5,-100,
20230605,3895,3705,4000,3520,391,1445300,00,0.00,N,5,-105,
20230530,4000,3800,4100,3800,45,174150,00,0.00,N,5,-100,
20230522,4100,3990,4100,3800,1263,5081430,00,0.00,N,2,110,
20230515,3990,3980,4050,3800,26,101830,00,0.00,N,3,0,
20230508,3990,3605,4000,3365,1497,5268235,00,0.00,N,2,95,
20230502,3895,3800,3900,3800,15,57100,00,0.00,N,2,105,
20230424,3790,3700,3800,3700,69,255675,00,0.00,N,2,90,
20230417,3700,3400,3800,3360,814,2973500,00,0.00,N,3,0,
20230410,3700,4020,4020,3230,5969,20755030,00,0.00,N,3,0,
20230403,3700,3700,3800,3300,2305,8141755,00,0.00,N,2,5,
20230327,3695,4000,4000,3305,510,1818350,00,0.00,N,5,-155,
20230320,3850,4000,4000,3700,3507,12987500,00,0.00,N,2,50,
20230313,3800,4340,4500,3800,326,1303015,00,0.00,N,5,-500,
20230306,4300,4040,4645,4040,29,120715,00,0.00,N,2,260,
20230227,4040,3900,4290,3900,119,480790,00,0.00,N,2,335,
20230220,3705,3890,3890,3610,9336,34054745,00,0.00,N,5,-85,
20230213,3790,3715,4000,3500,10679,39556295,00,0.00,N,5,-105,
20230206,3895,3800,4000,3700,4674,17354430,00,0.00,N,2,95,
20230130,3800,3380,3800,3380,682,2394475,00,0.00,N,2,60,
20230125,3740,4090,4095,3650,743,2752080,00,0.00,N,5,-360,
20230116,4100,4100,4100,4000,2,8100,00,0.00,N,3,0,
20230109,4100,3990,4100,3700,3182,11901995,00,0.00,N,2,100,
20230102,4000,3795,4000,3795,32,123150,00,0.00,N,2,205,
20221226,3795,3700,3895,3500,9470,34477440,00,0.00,N,5,-95,
20221219,3890,3895,3895,3650,113,417705,00,0.00,N,2,25,
20221212,3865,3695,3890,3600,1530,5587500,00,0.00,N,2,165,
20221205,3700,4290,4290,3550,7187,26577890,00,0.00,N,5,-580,
20221128,4280,4100,4300,3800,49,195000,00,0.00,N,2,280,
20221121,4000,3700,4485,3700,2142,7963530,00,0.00,N,2,105,
20221114,3895,3400,3900,3275,8248,28966930,00,0.00,N,2,45,
20221107,3850,3895,3900,3350,2020,6883305,00,0.00,N,5,-40,
20221031,3890,3900,3900,3610,4629,17093015,00,0.00,N,2,90,
20221024,3800,4000,4100,3700,5709,21207695,00,0.00,N,5,-165,
20221017,3965,3850,3995,3750,4411,16547195,00,0.00,N,2,115,
20221011,3850,3945,3945,3700,10740,40512945,00,0.00,N,5,-95,
20221004,3945,4200,4200,3665,5612,21755935,00,0.00,N,5,-255,
20220926,4200,3850,4200,3750,8683,33334670,00,0.00,N,2,205,
20220919,3995,4100,4200,3850,6912,26837130,00,0.00,N,5,-5,
20220913,4000,4000,4000,3805,4,15805,00,0.00,N,5,-100,
20220905,4100,4085,4100,4080,87,355450,00,0.00,N,2,5,
20220829,4095,4050,4200,3805,624,2557850,00,0.00,N,2,20,
20220822,4075,4000,4100,3640,4494,17583585,00,0.00,N,2,95,
20220816,3980,4195,4285,3800,13062,51492085,00,0.00,N,5,-120,
20220808,4100,4395,4400,3910,5126,20325570,00,0.00,N,5,-245,
20220801,4345,4145,4350,3815,2604,10707445,00,0.00,N,2,250,
20220725,4095,4300,4400,3900,4704,19085560,00,0.00,N,5,-205,
20220718,4300,4000,4300,3850,11344,45060765,00,0.00,N,2,300,
20220711,4000,4295,4650,3705,6640,27344780,00,0.00,N,5,-250,
20220704,4250,4500,4500,3910,304,1244370,00,0.00,N,5,-250,
20220627,4500,4700,4700,4010,587,2598920,00,0.00,N,5,-190,
20220620,4690,4900,5000,4500,4140,19077100,00,0.00,N,5,-205,
20220613,4895,4200,4900,4200,8935,37937195,00,0.00,N,2,745,
20220607,4150,3900,4200,3600,9353,36308475,00,0.00,N,3,0,
20220530,4150,4200,4200,4000,1141,4624200,00,0.00,N,2,150,
20220523,4000,4400,4500,3950,4777,19437165,00,0.00,N,5,-350,
20220516,4350,5100,5100,4200,6258,26776070,00,0.00,N,5,-550,
20220509,4900,5390,5600,4900,1152,5762540,00,0.00,N,5,-440,
20220502,5340,5390,5390,4800,349,1746920,00,0.00,N,2,60,
20220425,5280,5390,5850,4800,464,2410220,00,0.00,N,2,580,
20220418,4700,4290,4700,4100,744,3279050,00,0.00,N,2,410,
20220411,4290,3700,4400,3210,23367,88672235,00,0.00,N,2,545,
20220404,3745,4200,4400,3580,49647,182973930,00,0.00,N,5,-440,
20220328,4185,4575,4575,3750,20997,82516990,00,0.00,N,5,-395,
20220321,4580,4505,4795,4100,24249,105170245,00,0.00,N,5,-220,
20220314,4800,4400,4800,4050,5311,23218130,00,0.00,N,2,440,
20220307,4360,5000,5000,4325,4055,18425615,00,0.00,N,5,-640,
20220228,5000,4700,5000,4600,5268,24648970,00,0.00,N,2,300,
20220221,4700,4700,4890,4400,1471,6779385,00,0.00,N,3,0,
20220214,4700,5590,5590,4420,32403,147554890,00,0.00,N,5,-800,
20220207,5500,5500,5590,5200,362,1919430,00,0.00,N,3,0,
20220203,5500,5590,6000,5400,381,2080490,00,0.00,N,5,-90,
20220124,5590,6000,6000,5150,7844,42831870,00,0.00,N,5,-410,
20220117,6000,5500,6200,5500,1004,5571340,00,0.00,N,2,400,
20220110,5600,6600,7000,5210,6156,34011420,00,0.00,N,5,-650,
20220103,6250,6500,7000,6200,1640,10260210,00,0.00,N,5,-150,
20211227,6400,5200,6500,5200,681,4139630,00,0.00,N,2,910,
20211220,5490,4940,5500,4920,5109,26067490,00,0.00,N,2,550,
20211213,4940,5390,5590,4940,2394,12383865,00,0.00,N,5,-460,
20211206,5400,5790,5800,5020,6906,37442010,00,0.00,N,5,-380,
20211129,5780,5690,5800,5430,809,4519280,00,0.00,N,2,80,
20211122,5700,6000,6390,5500,9015,51561970,00,0.00,N,5,-300,
20211115,6000,6500,6800,5500,3812,23260330,00,0.00,N,5,-700,
20211108,6700,6600,6950,6410,355,2335780,00,0.00,N,5,-100,
20211101,6800,6700,7200,6400,1174,8252290,00,0.00,N,2,50,
20211025,6750,6800,7200,6400,2599,17312240,00,0.00,N,5,-340,
20211018,7090,7200,7400,7000,740,5229380,00,0.00,N,5,-300,
20211012,7390,7600,8000,7000,1878,13740750,00,0.00,N,5,-410,
20211005,7800,8000,8800,7800,246,1975000,00,0.00,N,5,-400,
20210927,8200,8800,9530,8000,918,7959220,00,0.00,N,5,-500,
20210923,8700,9180,9450,8000,621,5290880,00,0.00,N,5,-500,
20210913,9200,7400,9200,6800,5032,37077400,00,0.00,N,2,1800,
20210906,7400,7690,8140,6110,3204,21949500,00,0.00,N,5,-290,
20210830,7690,8360,8360,7250,2354,17785040,00,0.00,N,5,-670,
20210823,8360,8400,8500,8200,267,2233310,00,0.00,N,2,80,
20210817,8280,8900,9000,7950,2489,20489820,00,0.00,N,5,-700,
20210809,8980,9000,9200,8800,3418,30690850,00,0.00,N,5,-20,
20210802,9000,9000,9200,8800,1788,16072500,00,0.00,N,3,0,
20210726,9000,9090,9180,8600,2508,22642780,00,0.00,N,5,-70,
20210719,9070,9000,9360,8300,1683,14938810,00,0.00,N,2,70,
20210712,9000,9430,9500,8800,9830,88454680,00,0.00,N,5,-380,