KissMeData/026910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1946,2240,2255,1910,78354,161440871,00,0.00,N,5,-309,
20241104,2255,2200,2275,2195,36102,80670290,00,0.00,N,2,35,
20241028,2220,2250,2260,2180,29556,65107515,00,0.00,N,2,25,
20241021,2195,2170,2235,2145,43840,95320315,00,0.00,N,2,25,
20241014,2170,2305,2315,2140,66708,147622835,00,0.00,N,5,-130,
20241007,2300,2280,2355,2280,27368,62866090,00,0.00,N,2,20,
20240930,2280,2420,2420,2270,47611,110888935,00,0.00,N,5,-110,
20240923,2390,2355,2435,2310,64291,151632650,00,0.00,N,2,35,
20240919,2355,2460,2460,2335,43179,102617385,00,0.00,N,5,-40,
20240909,2395,2630,2630,2320,293753,726826310,00,0.00,N,5,-235,
20240902,2630,3025,3420,2550,1424837,4309987910,00,0.00,N,5,-350,
20240826,2980,2530,4075,2415,3094593,10744314690,00,0.00,N,2,450,
20240819,2530,2630,2680,2525,30452,78968205,00,0.00,N,5,-100,
20240812,2630,2535,2645,2515,17513,45303605,00,0.00,N,2,115,
20240805,2515,2725,2765,2095,93812,220219015,00,0.00,N,5,-215,
20240729,2730,2775,2935,2720,19565,54652030,00,0.00,N,5,-50,
20240722,2780,2810,2870,2695,20830,57931635,00,0.00,N,5,-30,
20240715,2810,2945,2945,2800,16940,48544805,00,0.00,N,5,-95,
20240708,2905,2905,2965,2870,26999,78291075,00,0.00,N,3,0,
20240701,2905,2905,3050,2880,24566,72427405,00,0.00,N,3,0,
20240624,2905,3125,3125,2815,44115,130759645,00,0.00,N,5,-230,
20240617,3135,3185,3215,3095,27205,85625620,00,0.00,N,5,-50,
20240610,3185,3225,3225,3175,10434,33362940,00,0.00,N,5,-40,
20240603,3225,3185,3235,3160,19906,63530195,00,0.00,N,2,70,
20240527,3155,3220,3235,3115,20791,66011940,00,0.00,N,5,-75,
20240520,3230,3230,3265,3185,11164,35940085,00,0.00,N,3,0,
20240513,3230,3290,3355,3225,14938,48820930,00,0.00,N,5,-60,
20240507,3290,3270,3335,3255,15066,49295230,00,0.00,N,3,0,
20240429,3290,3215,3315,3200,16245,52771570,00,0.00,N,2,85,
20240422,3205,3215,3250,3175,29463,94523665,00,0.00,N,5,-20,
20240415,3225,3340,3415,3140,76429,247034925,00,0.00,N,5,-120,
20240408,3345,3305,3360,3265,42791,141381795,00,0.00,N,2,40,
20240401,3305,3620,3705,3270,41170,144553835,00,0.00,N,5,-315,
20240325,3620,3315,3700,3310,79144,280727960,00,0.00,N,2,320,
20240318,3300,3360,3380,3220,39732,130292105,00,0.00,N,5,-60,
20240311,3360,3475,3475,3295,42127,141827660,00,0.00,N,5,-115,
20240304,3475,3555,3610,3385,27879,98141110,00,0.00,N,5,-80,
20240226,3555,3610,3620,3525,22278,79593870,00,0.00,N,5,-55,
20240219,3610,3700,3705,3560,31289,113973605,00,0.00,N,5,-90,
20240213,3700,3680,3715,3660,26614,97827800,00,0.00,N,2,20,
20240205,3680,3615,3695,3600,20393,73915180,00,0.00,N,2,65,
20240129,3615,3675,3700,3585,37571,135833710,00,0.00,N,5,-15,
20240122,3630,3760,3865,3610,27380,100601945,00,0.00,N,5,-150,
20240115,3780,3820,3860,3700,28862,108802720,00,0.00,N,5,-35,
20240108,3815,3875,3900,3790,23196,89298950,00,0.00,N,5,-50,
20240102,3865,3905,3910,3805,26898,103923415,00,0.00,N,5,-50,
20231226,3915,3860,3925,3805,20952,81029115,00,0.00,N,2,55,
20231218,3860,3875,3895,3795,23505,90301325,00,0.00,N,2,10,
20231211,3850,3730,3905,3710,37904,143232955,00,0.00,N,2,105,
20231204,3745,3780,3895,3655,35587,132267705,00,0.00,N,5,-65,
20231127,3810,3825,3885,3760,31354,119408860,00,0.00,N,5,-15,
20231120,3825,3770,3880,3740,36702,140002085,00,0.00,N,2,80,
20231113,3745,3725,3850,3640,61520,227949920,00,0.00,N,2,15,
20231106,3730,3730,3815,3640,67866,254287665,00,0.00,N,2,10,
20231030,3720,3440,3805,3440,39005,139470935,00,0.00,N,2,220,
20231023,3500,3575,3820,3370,67123,238640520,00,0.00,N,5,-90,
20231016,3590,3830,3860,3590,87035,326112105,00,0.00,N,5,-275,
20231010,3865,3800,3870,3750,37532,142839940,00,0.00,N,2,80,
20231004,3785,3840,3840,3755,48012,182098610,00,0.00,N,5,-70,
20230925,3855,3940,3970,3820,33415,131215335,00,0.00,N,5,-125,
20230918,3980,4040,4120,3950,30593,122914190,00,0.00,N,5,-85,
20230911,4065,4130,4245,3980,51006,205168200,00,0.00,N,2,10,
20230904,4055,3955,4300,3920,82980,334507650,00,0.00,N,2,100,
20230828,3955,4125,4175,3955,34410,139568560,00,0.00,N,5,-175,
20230821,4130,4005,4185,3950,38472,155542990,00,0.00,N,2,110,
20230814,4020,4330,4330,3910,47248,195251865,00,0.00,N,5,-345,
20230807,4365,4445,4445,4285,34861,150939685,00,0.00,N,5,-80,
20230731,4445,4125,4445,4110,53787,228772715,00,0.00,N,2,355,
20230724,4090,4400,4420,3840,103200,418794290,00,0.00,N,5,-310,
20230717,4400,4615,4680,4365,64501,291392020,00,0.00,N,5,-215,
20230710,4615,4655,4665,4480,61596,281067460,00,0.00,N,5,-60,
20230703,4675,4600,4775,4600,69957,327838925,00,0.00,N,2,75,
20230626,4600,4765,4840,4540,102631,481391130,00,0.00,N,5,-170,
20230619,4770,4900,4925,4765,69062,334859300,00,0.00,N,5,-130,
20230612,4900,4880,4925,4800,75184,364390685,00,0.00,N,2,20,
20230605,4880,4905,4980,4800,90189,439665565,00,0.00,N,5,-30,
20230530,4910,4870,4960,4850,94566,462951450,00,0.00,N,2,10,
20230522,4900,4750,4955,4745,168677,815158420,00,0.00,N,2,110,
20230515,4790,4650,5100,4550,642080,3087709695,00,0.00,N,2,135,
20230508,4655,4415,4930,4165,344301,1576214970,00,0.00,N,2,240,
20230502,4415,4210,5100,4185,886551,4152692475,00,0.00,N,2,205,
20230424,4210,4180,4260,3965,120508,493736950,00,0.00,N,5,-40,
20230417,4250,4735,4765,4250,133641,606615855,00,0.00,N,5,-485,
20230410,4735,4670,4760,4520,97829,455188500,00,0.00,N,2,60,
20230403,4675,4250,4710,4250,143979,650683395,00,0.00,N,2,425,
20230327,4250,4130,4260,4050,75268,312713930,00,0.00,N,2,120,
20230320,4130,4080,4260,3955,105208,429124345,00,0.00,N,2,55,
20230313,4075,4450,4460,3820,128686,529063630,00,0.00,N,5,-405,
20230306,4480,4650,4685,4455,107013,489659195,00,0.00,N,5,-155,
20230227,4635,4680,4680,4555,54861,252449935,00,0.00,N,5,-65,
20230220,4700,4855,4925,4695,124204,595804375,00,0.00,N,5,-185,
20230213,4885,4840,4885,4775,89712,432169460,00,0.00,N,2,40,
20230206,4845,5020,5040,4805,141805,701272055,00,0.00,N,5,-235,
20230130,5080,5000,5210,4910,185228,936105010,00,0.00,N,2,80,
20230125,5000,4815,5130,4815,262115,1297121140,00,0.00,N,2,180,
20230116,4820,4820,4835,4735,42712,204658075,00,0.00,N,3,0,
20230109,4820,4745,4830,4735,39934,190637595,00,0.00,N,2,80,
20230102,4740,4830,4840,4695,52580,249666885,00,0.00,N,5,-90,
20221226,4830,4795,4895,4730,43976,210826605,00,0.00,N,2,30,
20221219,4800,5040,5060,4780,97664,481186295,00,0.00,N,5,-240,
20221212,5040,5000,5130,5000,70038,354393910,00,0.00,N,2,40,
20221205,5000,4895,5000,4840,92176,451942315,00,0.00,N,2,80,
20221128,4920,4990,5020,4820,84048,412935880,00,0.00,N,5,-65,
20221121,4985,4960,4985,4815,60984,298152865,00,0.00,N,2,25,
20221114,4960,5110,5150,4910,91870,461728795,00,0.00,N,5,-140,
20221107,5100,5240,5440,5090,71731,376163980,00,0.00,N,5,-140,
20221031,5240,5180,5380,5150,72786,384569230,00,0.00,N,2,70,
20221024,5170,5180,5210,4985,62942,320215270,00,0.00,N,5,-10,
20221017,5180,4915,5340,4870,117431,600492145,00,0.00,N,2,260,
20221011,4920,5210,5210,4615,88852,426597900,00,0.00,N,5,-290,
20221004,5210,5270,5390,4965,156714,807364345,00,0.00,N,5,-20,
20220926,5230,5560,5590,5230,166372,895976440,00,0.00,N,5,-330,
20220919,5560,5320,5640,5170,198154,1070332670,00,0.00,N,2,210,
20220913,5350,5390,5450,5280,68425,367687990,00,0.00,N,2,10,
20220905,5340,5200,5380,5120,74742,390429650,00,0.00,N,2,120,
20220829,5220,5580,5590,5150,128793,697884860,00,0.00,N,5,-360,
20220822,5580,5720,5780,5530,118561,669040840,00,0.00,N,5,-220,
20220816,5800,5840,5920,5710,99264,575203550,00,0.00,N,5,-40,
20220808,5840,6140,6140,5710,132641,771480880,00,0.00,N,5,-180,
20220801,6020,5980,6080,5690,183322,1086140560,00,0.00,N,2,40,
20220725,5980,5910,6030,5750,208489,1227710120,00,0.00,N,2,50,
20220718,5930,5360,5980,5360,485660,2754183560,00,0.00,N,2,570,
20220711,5360,4895,5420,4865,276734,1424005105,00,0.00,N,2,465,
20220704,4895,4635,4905,4510,198256,939145045,00,0.00,N,2,240,
20220627,4655,4655,5950,4625,1308676,6938463605,00,0.00,N,2,10,
20220620,4645,4630,4985,4535,332830,1588738850,00,0.00,N,2,25,
20220613,4620,4910,4920,4355,175461,813149480,00,0.00,N,5,-440,
20220607,5060,5240,5240,4940,98235,497342935,00,0.00,N,5,-180,
20220530,5240,5080,5590,5080,121287,634206710,00,0.00,N,2,160,
20220523,5080,5180,5310,4900,170782,868024700,00,0.00,N,5,-100,
20220516,5180,5240,5370,5100,165006,859329630,00,0.00,N,5,-60,
20220509,5240,5560,5560,5030,169017,891030260,00,0.00,N,5,-320,
20220502,5560,5520,5620,5460,130454,725108350,00,0.00,N,2,10,
20220425,5550,5320,5570,4910,329835,1762629005,00,0.00,N,2,150,
20220418,5400,5530,5950,5310,520113,2893892870,00,0.00,N,5,-130,
20220411,5530,5550,5630,5450,268618,1478054970,00,0.00,N,5,-40,
20220404,5570,5450,5600,5450,398363,2192568260,00,0.00,N,2,110,
20220328,5460,5210,5600,5180,531428,2873766960,00,0.00,N,2,250,
20220321,5210,4780,5510,4750,1999194,10436679495,00,0.00,N,2,480,
20220314,4730,4630,4870,4475,416960,1935918795,00,0.00,N,2,110,
20220307,4620,4470,4650,4160,294499,1294432100,00,0.00,N,2,150,
20220228,4470,4515,4830,4470,284672,1308830965,00,0.00,N,3,0,
20220221,4470,4810,4930,4275,428848,1963745055,00,0.00,N,5,-365,
20220214,4835,4790,4975,4480,364208,1721894720,00,0.00,N,5,-65,
20220207,4900,4770,5190,4750,637999,3200111085,00,0.00,N,2,175,
20220203,4725,4835,5000,4685,359617,1737849590,00,0.00,N,5,-85,
20220124,4810,5160,5160,4350,627072,3004039475,00,0.00,N,5,-470,
20220117,5280,5960,5970,4980,1835630,9797155045,00,0.00,N,5,-1100,
20220110,6380,7870,7990,5900,2889847,19197790800,00,0.00,N,5,-1450,
20220103,7830,5250,8610,4805,17599198,130782953660,00,0.00,N,2,2980,
20211227,4850,4215,5120,4215,878403,4203378800,00,0.00,N,2,635,
20211220,4215,4305,4305,4065,161208,670546680,00,0.00,N,5,-130,
20211213,4345,4530,4700,4305,110170,484146985,00,0.00,N,5,-185,
20211206,4530,4505,4635,4430,194938,882574940,00,0.00,N,2,40,
20211129,4490,4150,4525,3975,375799,1578208625,00,0.00,N,2,265,
20211122,4225,4375,4740,4110,296758,1312101955,00,0.00,N,5,-150,
20211115,4375,5300,5420,4330,700244,3391802750,00,0.00,N,5,-905,
20211108,5280,5380,5770,5120,412870,2224504740,00,0.00,N,5,-150,
20211101,5430,5280,5920,5050,785045,4331908340,00,0.00,N,2,140,
20211025,5290,5600,5600,5050,302964,1624259800,00,0.00,N,5,-310,
20211018,5600,5970,6190,5540,286926,1695661270,00,0.00,N,5,-370,
20211012,5970,5940,6090,5810,168686,1000210660,00,0.00,N,2,30,
20211005,5940,5690,5960,5050,271232,1486019660,00,0.00,N,2,240,
20210927,5700,5880,6140,5550,247224,1439828280,00,0.00,N,5,-180,
20210923,5880,6070,6100,5860,74503,442107620,00,0.00,N,5,-220,
20210913,6100,6020,6360,5930,208443,1279267040,00,0.00,N,2,80,
20210906,6020,6370,6390,5920,154636,947229310,00,0.00,N,5,-350,
20210830,6370,6300,6650,6020,229756,1432107950,00,0.00,N,2,80,
20210823,6290,5730,6550,5400,421368,2576385820,00,0.00,N,2,550,
20210817,5740,5990,6200,5470,458620,2728753600,00,0.00,N,5,-320,
20210809,6060,5740,6090,5510,283228,1649027920,00,0.00,N,2,320,
20210802,5740,6000,6120,5240,404201,2300578840,00,0.00,N,5,-240,
20210726,5980,6700,6780,5660,426903,2623892670,00,0.00,N,5,-670,
20210719,6650,6900,7000,6280,309440,2040503890,00,0.00,N,5,-160,
20210712,6810,6440,7300,6200,353748,2314019030,00,0.00,N,2,360,