KissMeData/413630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2370,1820,2650,1812,2203236,4879070904,00,0.00,N,2,569,
20241118,1801,1932,2110,1572,4049286,7455818498,00,0.00,N,5,-132,
20241111,1933,2330,2525,1839,3066197,6588716093,00,0.00,N,5,-412,
20241104,2345,2455,2515,2330,171806,411458050,00,0.00,N,5,-110,
20241028,2455,2545,2685,2375,210079,529044705,00,0.00,N,5,-115,
20241021,2570,2705,2735,2440,164816,422682395,00,0.00,N,5,-170,
20241014,2740,2890,3020,2720,223173,641189465,00,0.00,N,5,-140,
20241007,2880,2970,2980,2820,648574,1887146415,00,0.00,N,5,-60,
20240930,2940,2995,3135,2940,301322,910570665,00,0.00,N,5,-75,
20240923,3015,2900,3170,2820,577248,1710609600,00,0.00,N,2,155,
20240919,2860,2805,2890,2660,200563,561613525,00,0.00,N,2,110,
20240909,2750,2680,3000,2570,598585,1692141785,00,0.00,N,2,70,
20240902,2680,2560,3100,2315,2203645,6118573690,00,0.00,N,2,100,
20240826,2580,2755,2870,2545,413175,1108984935,00,0.00,N,5,-175,
20240819,2755,2980,2980,2650,399561,1124359715,00,0.00,N,5,-240,
20240812,2995,2975,3080,2830,395942,1162960400,00,0.00,N,5,-10,
20240805,3005,2860,3100,2300,1088967,2995530810,00,0.00,N,2,15,
20240729,2990,3165,3375,2850,1047106,3263780685,00,0.00,N,5,-225,
20240722,3215,3100,3500,2990,2326961,7667145370,00,0.00,N,2,115,
20240715,3100,3420,3460,3020,637723,2036749520,00,0.00,N,5,-320,
20240708,3420,3455,3765,3330,2016951,7143669940,00,0.00,N,5,-5,
20240701,3425,2930,3640,2750,5850813,19394646415,00,0.00,N,2,495,
20240624,2930,3770,3880,2870,3459744,11225609780,00,0.00,N,5,-835,
20240617,3765,4005,4190,3740,697595,2763638195,00,0.00,N,5,-240,
20240610,4005,4045,4260,3930,304562,1236720725,00,0.00,N,5,-35,
20240603,4040,4070,4185,3975,195246,787032220,00,0.00,N,5,-75,
20240527,4115,4230,4345,3900,766435,3149683380,00,0.00,N,5,-55,
20240520,4170,4590,4590,4070,742705,3148643010,00,0.00,N,5,-370,
20240513,4540,4300,4870,4300,607954,2810337330,00,0.00,N,2,140,
20240507,4400,4915,4945,4295,755742,3469571420,00,0.00,N,5,-515,
20240429,4915,4830,4995,4700,577463,2806660270,00,0.00,N,2,85,
20240422,4830,4400,5100,4365,724664,3425078195,00,0.00,N,2,430,
20240415,4400,4060,4520,4050,732574,3171423555,00,0.00,N,2,340,
20240408,4060,3900,4060,3900,539824,2156698805,00,0.00,N,2,145,
20240401,3915,4020,4080,3765,788088,3070515130,00,0.00,N,5,-100,
20240325,4015,3595,4060,3590,1120304,4283717200,00,0.00,N,2,425,
20240318,3590,3645,3750,3320,1465120,5153318595,00,0.00,N,5,-120,
20240311,3710,3745,4100,3515,2851317,10636118515,00,0.00,N,5,-35,
20240304,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240226,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240219,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240213,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240205,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240129,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240122,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240115,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240108,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20240102,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231226,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231218,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231211,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231204,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231127,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231120,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231113,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231106,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231030,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231023,3745,3745,3745,3745,0,0,00,0.00,N,3,0,
20231016,3745,3350,3851,3328,474887,1713592525,00,0.00,N,2,380,
20231010,3365,3320,3365,3282,38661,129293930,00,0.00,N,2,30,
20231004,3335,3328,3335,3282,22084,73393880,00,0.00,N,2,30,
20230925,3305,3290,3335,3237,3912,12914530,00,0.00,N,2,15,
20230918,3290,3305,3328,3221,46603,152921075,00,0.00,N,5,-15,
20230911,3305,3267,3305,3191,44668,146212760,00,0.00,N,3,0,
20230904,3305,3259,3305,3214,42106,137851635,00,0.00,N,2,61,
20230828,3244,3206,3259,3138,62783,201315680,00,0.00,N,2,83,
20230821,3161,3138,3206,3100,50662,158674790,00,0.00,N,5,-30,
20230814,3191,3199,3259,3153,23113,73985840,00,0.00,N,3,0,
20230807,3191,3153,3237,3146,18418,58436160,00,0.00,N,3,0,
20230731,3191,3168,3252,3138,75600,239863760,00,0.00,N,5,-8,
20230724,3199,3290,3343,3168,64278,208525235,00,0.00,N,5,-136,
20230717,3335,3290,3350,3282,67181,223040760,00,0.00,N,2,7,
20230710,3328,3388,3388,3274,87954,293763755,00,0.00,N,5,-68,
20230703,3396,3267,3585,3267,212166,723292420,00,0.00,N,2,106,
20230626,3290,3335,3350,3267,34999,115865520,00,0.00,N,5,-45,
20230619,3335,3312,3343,3290,42394,140843450,00,0.00,N,2,30,
20230612,3305,3290,3343,3274,60545,201276635,00,0.00,N,2,8,
20230605,3297,3274,3335,3221,60933,201682675,00,0.00,N,2,30,
20230530,3267,3206,3274,3176,34969,112520670,00,0.00,N,2,61,
20230522,3206,3176,3237,3176,28242,90251475,00,0.00,N,3,0,
20230515,3206,3168,3244,3161,39811,126986430,00,0.00,N,2,15,
20230508,3191,3168,3221,3138,35539,112819225,00,0.00,N,2,23,
20230502,3168,3146,3206,3130,22405,70661445,00,0.00,N,2,7,
20230424,3161,3206,3221,3130,30464,96519000,00,0.00,N,5,-23,
20230417,3184,3184,3214,3115,100108,316387635,00,0.00,N,2,31,
20230410,3153,3153,3176,3108,40824,127875770,00,0.00,N,3,0,
20230403,3153,3123,3237,3108,15772,49573935,00,0.00,N,2,23,
20230327,3130,3130,3229,3085,12901,40223365,00,0.00,N,3,0,
20230320,3130,3191,3252,3123,34423,110178040,00,0.00,N,5,-61,
20230313,3191,3168,3221,3100,82823,262484635,00,0.00,N,2,38,
20230306,3153,3153,3168,3077,32807,101650350,00,0.00,N,3,0,
20230227,3153,3161,3184,3115,12955,40938325,00,0.00,N,5,-8,
20230220,3161,3130,3168,3108,39398,124144475,00,0.00,N,2,38,
20230213,3123,3077,3146,3062,29130,90208095,00,0.00,N,2,30,
20230206,3093,3062,3115,3062,17729,54689590,00,0.00,N,2,23,
20230130,3070,3070,3093,3055,16837,51678520,00,0.00,N,5,-7,
20230125,3077,3077,3085,3055,6790,20882615,00,0.00,N,3,0,
20230116,3077,3077,3085,3039,19380,59209915,00,0.00,N,2,7,
20230109,3070,3055,3070,3032,21532,65785655,00,0.00,N,2,15,
20230102,3055,3047,3070,3009,28351,86014995,00,0.00,N,3,0,
20221226,3055,3062,3070,3024,19755,60228625,00,0.00,N,5,-7,
20221219,3062,3047,3077,3024,53077,161836855,00,0.00,N,2,23,
20221212,3039,3032,3047,3017,24714,74873620,00,0.00,N,3,0,
20221205,3039,3047,3062,3002,59186,179253720,00,0.00,N,3,0,
20221128,3039,3062,3062,3009,54638,165106915,00,0.00,N,5,-23,
20221121,3062,3047,3077,3017,27588,83836895,00,0.00,N,2,15,
20221114,3047,3039,3055,3024,35552,107930350,00,0.00,N,2,15,
20221107,3032,3017,3032,3002,31933,96452180,00,0.00,N,2,15,
20221031,3017,3085,3085,3017,30512,92708445,00,0.00,N,5,-53,
20221024,3070,3077,3100,3047,33233,101791675,00,0.00,N,5,-15,
20221017,3085,3093,3130,3077,39369,122224375,00,0.00,N,5,-23,
20221011,3108,3191,3199,3077,40771,127777780,00,0.00,N,5,-83,
20221004,3191,3206,3221,3176,17459,55591055,00,0.00,N,5,-15,
20220926,3206,3244,3244,3184,53609,171859195,00,0.00,N,5,-38,
20220919,3244,3229,3274,3206,54578,176231705,00,0.00,N,2,23,
20220913,3221,3221,3229,3206,17292,55641815,00,0.00,N,2,7,
20220905,3214,3199,3221,3184,13189,42241420,00,0.00,N,2,30,
20220829,3184,3191,3206,3176,20120,64105350,00,0.00,N,3,0,
20220822,3184,3206,3206,3184,36134,115305330,00,0.00,N,5,-22,
20220816,3206,3214,3214,3184,18644,59534780,00,0.00,N,3,0,
20220808,3206,3221,3221,3184,11795,37756760,00,0.00,N,3,0,
20220801,3206,3221,3221,3184,23141,74025935,00,0.00,N,5,-15,
20220725,3221,3244,3244,3214,27566,88875095,00,0.00,N,5,-16,
20220718,3237,3244,3252,3206,32154,103494965,00,0.00,N,2,16,
20220711,3221,3221,3274,3191,41836,134472360,00,0.00,N,2,15,
20220704,3206,3184,3214,3184,27592,88207460,00,0.00,N,2,22,
20220627,3184,3229,3229,3176,91365,291507170,00,0.00,N,5,-15,
20220620,3199,3267,3267,3184,89493,287124610,00,0.00,N,5,-75,
20220613,3274,3320,3320,3244,91461,299028560,00,0.00,N,5,-46,
20220607,3320,3297,3373,3282,41597,137624655,00,0.00,N,2,23,
20220530,3297,3290,3305,3259,53520,175820515,00,0.00,N,2,7,
20220523,3290,3290,3297,3259,40917,134210280,00,0.00,N,2,8,
20220516,3282,3267,3282,3252,25891,84587565,00,0.00,N,2,23,
20220509,3259,3305,3312,3259,123596,405744220,00,0.00,N,5,-46,
20220502,3305,3290,3335,3282,95693,315631280,00,0.00,N,5,-15,
20220425,3320,3282,3350,3274,161339,533877390,00,0.00,N,2,30,
20220418,3290,3320,3320,3274,147433,485288520,00,0.00,N,5,-22,
20220411,3312,3252,3676,3244,1217256,4161304210,00,0.00,N,2,60,
20220404,2145,2115,2150,2115,491422,1045973760,00,0.00,N,2,30,
20220331,2115,2115,2125,2105,2513527,5313922815,00,0.00,N,2,2115,