KissMeData/066900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2255,2385,2425,2120,231960,528500520,00,0.00,N,5,-130,
20241104,2385,2360,2450,2345,140842,335701800,00,0.00,N,2,25,
20241028,2360,2380,2460,2285,147393,351575615,00,0.00,N,5,-50,
20241021,2410,2370,2440,2350,76438,182724565,00,0.00,N,2,45,
20241014,2365,2330,2425,2325,100820,239020760,00,0.00,N,2,35,
20241007,2330,2125,2365,2085,178173,401894120,00,0.00,N,2,200,
20240930,2130,2080,2200,1999,119091,252862554,00,0.00,N,2,50,
20240923,2080,2015,2115,1991,84833,173894757,00,0.00,N,2,65,
20240919,2015,2005,2050,1991,9834,19742125,00,0.00,N,2,10,
20240909,2005,2010,2460,1900,309384,673277529,00,0.00,N,5,-5,
20240902,2010,2385,2400,2000,120433,261365660,00,0.00,N,5,-375,
20240826,2385,2505,2525,2305,109509,262186950,00,0.00,N,5,-120,
20240819,2505,2515,2590,2435,54458,134715725,00,0.00,N,5,-10,
20240812,2515,2565,2690,2445,48958,123574510,00,0.00,N,5,-50,
20240805,2565,2685,2715,2450,67598,173685360,00,0.00,N,5,-120,
20240729,2685,2845,2845,2630,76097,204824280,00,0.00,N,5,-130,
20240722,2815,2810,2850,2755,33929,95211740,00,0.00,N,5,-25,
20240715,2840,2850,2885,2810,39645,112147440,00,0.00,N,5,-10,
20240708,2850,2875,2895,2825,54821,156762490,00,0.00,N,5,-50,
20240701,2900,2915,2975,2820,88317,256986965,00,0.00,N,5,-60,
20240624,2960,2875,2960,2845,58006,169303250,00,0.00,N,2,60,
20240617,2900,2915,2930,2800,62384,178674500,00,0.00,N,5,-15,
20240610,2915,2805,3185,2805,699230,2077769405,00,0.00,N,2,105,
20240603,2810,2945,2965,2805,83530,239565390,00,0.00,N,5,-135,
20240527,2945,2900,3015,2850,43204,126417765,00,0.00,N,2,40,
20240520,2905,3025,3075,2885,74504,220148410,00,0.00,N,5,-120,
20240513,3025,2980,3125,2960,174431,534357150,00,0.00,N,2,40,
20240507,2985,2900,2990,2855,95040,277326490,00,0.00,N,2,85,
20240429,2900,2915,2925,2835,78939,226610130,00,0.00,N,5,-15,
20240422,2915,2950,2985,2855,73859,214656300,00,0.00,N,5,-50,
20240415,2965,2820,2985,2820,63602,185595455,00,0.00,N,2,65,
20240408,2900,2970,3005,2700,319514,891752120,00,0.00,N,5,-95,
20240401,2995,3065,3065,2920,56893,169184445,00,0.00,N,5,-65,
20240325,3060,3040,3085,2970,45163,136350115,00,0.00,N,2,60,
20240318,3000,3090,3150,3000,97388,295832915,00,0.00,N,5,-90,
20240311,3090,3050,3210,3005,78175,245535355,00,0.00,N,2,35,
20240304,3055,3050,3200,2970,66967,203580240,00,0.00,N,5,-40,
20240226,3095,3205,3220,3050,49040,154173040,00,0.00,N,5,-110,
20240219,3205,3235,3250,3120,91304,290220950,00,0.00,N,5,-30,
20240213,3235,3230,3280,3180,48877,156887335,00,0.00,N,3,0,
20240205,3235,3185,3310,3155,60477,195718450,00,0.00,N,2,50,
20240129,3185,3290,3395,3100,113770,366729000,00,0.00,N,5,-130,
20240122,3315,3180,3555,3095,1012378,3363611625,00,0.00,N,2,230,
20240115,3085,3180,3255,3015,84844,263237040,00,0.00,N,5,-155,
20240108,3240,3260,3435,3105,179899,588476930,00,0.00,N,5,-20,
20240102,3260,2990,3390,2985,225209,729536355,00,0.00,N,2,245,
20231226,3015,2960,3055,2880,99510,293685530,00,0.00,N,2,100,
20231218,2915,2950,3055,2890,225521,666427925,00,0.00,N,5,-60,
20231211,2975,2900,3550,2870,1426078,4642568945,00,0.00,N,2,40,
20231204,2935,2890,2950,2840,68163,197349785,00,0.00,N,2,45,
20231127,2890,2940,2950,2840,76632,220897285,00,0.00,N,5,-45,
20231120,2935,2950,2995,2900,72808,213826635,00,0.00,N,2,30,
20231113,2905,2820,2940,2760,62111,177288150,00,0.00,N,2,95,
20231106,2810,2965,3040,2795,132586,383219340,00,0.00,N,5,-130,
20231030,2940,2855,3600,2750,783673,2422642755,00,0.00,N,2,90,
20231023,2850,2930,2995,2765,104626,300795295,00,0.00,N,5,-125,
20231016,2975,3175,3175,2925,101770,308664050,00,0.00,N,5,-180,
20231010,3155,3230,3250,3080,43247,135908985,00,0.00,N,5,-75,
20231004,3230,3285,3285,3075,60206,190296540,00,0.00,N,5,-60,
20230925,3290,3275,3320,3180,84347,273467980,00,0.00,N,5,-10,
20230918,3300,3595,3595,3265,165605,564192200,00,0.00,N,5,-335,
20230911,3635,3815,3815,3455,245310,878900630,00,0.00,N,5,-185,
20230904,3820,3570,3980,3555,698740,2662213480,00,0.00,N,2,175,
20230828,3645,3640,3730,3600,159171,582732585,00,0.00,N,2,5,
20230821,3640,3315,3780,3315,494479,1780421755,00,0.00,N,2,235,
20230814,3405,3600,3645,3255,243303,838895545,00,0.00,N,5,-195,
20230807,3600,3655,3740,3430,302065,1091127905,00,0.00,N,5,-70,
20230731,3670,3445,3710,3320,412016,1449115610,00,0.00,N,2,225,
20230724,3445,3690,3825,3245,1283821,4566541740,00,0.00,N,5,-265,
20230717,3710,4490,4650,3680,4702576,19405707660,00,0.00,N,5,-780,
20230710,4490,3430,4490,3350,7215097,30517024740,00,0.00,N,2,1035,
20230703,3455,3270,3585,3270,622726,2139762135,00,0.00,N,2,185,
20230626,3270,3220,3330,3160,179780,579274395,00,0.00,N,2,45,
20230619,3225,3230,3410,3170,443910,1476524305,00,0.00,N,5,-20,
20230612,3245,3060,3265,3020,266558,836456885,00,0.00,N,2,175,
20230605,3070,3110,3110,3030,104346,319138515,00,0.00,N,5,-40,
20230530,3110,3070,3155,2990,193721,598525090,00,0.00,N,2,95,
20230522,3015,3010,3100,2950,105356,316622255,00,0.00,N,5,-5,
20230515,3020,3005,3080,2920,259884,780189360,00,0.00,N,2,30,
20230508,2990,2980,3025,2920,116359,345020675,00,0.00,N,2,15,
20230502,2975,2860,3060,2860,98162,289987100,00,0.00,N,2,110,
20230424,2865,3095,3125,2785,230386,665808265,00,0.00,N,5,-260,
20230417,3125,3035,3255,2990,502795,1577610080,00,0.00,N,2,90,
20230410,3035,2950,3100,2915,344703,1041029770,00,0.00,N,2,90,
20230403,2945,2995,2995,2855,184987,537323925,00,0.00,N,5,-50,
20230327,2995,2880,3015,2810,162913,478116375,00,0.00,N,2,135,
20230320,2860,2910,2940,2800,158249,452682585,00,0.00,N,5,-50,
20230313,2910,2950,2950,2775,115287,329651110,00,0.00,N,5,-80,
20230306,2990,3050,3080,2950,102518,308480455,00,0.00,N,5,-50,
20230227,3040,2965,3060,2890,66872,199248550,00,0.00,N,2,45,
20230220,2995,3030,3055,2905,106702,317335720,00,0.00,N,5,-35,
20230213,3030,2945,3055,2900,122899,364752375,00,0.00,N,2,85,
20230206,2945,2980,3070,2905,134498,400265735,00,0.00,N,5,-45,
20230130,2990,2955,3035,2935,119177,354725300,00,0.00,N,2,35,
20230125,2955,2935,2980,2880,51892,150987060,00,0.00,N,2,50,
20230116,2905,2880,2985,2810,93947,269768855,00,0.00,N,2,60,
20230109,2845,2775,2865,2725,83365,231966330,00,0.00,N,2,120,
20230102,2725,2740,2800,2605,72376,194002120,00,0.00,N,5,-20,
20221226,2745,2795,2800,2700,47663,130958780,00,0.00,N,5,-50,
20221219,2795,2885,2900,2750,51147,144635150,00,0.00,N,5,-140,
20221212,2935,2870,2990,2845,65849,192945420,00,0.00,N,2,75,
20221205,2860,2970,2980,2770,55971,161325705,00,0.00,N,5,-140,
20221128,3000,3030,3060,2855,86371,254794625,00,0.00,N,2,20,
20221121,2980,3015,3015,2850,89737,261926720,00,0.00,N,5,-60,
20221114,3040,2760,3045,2735,162417,476057615,00,0.00,N,2,280,
20221107,2760,2680,2770,2645,101882,275115340,00,0.00,N,2,105,
20221031,2655,2665,2725,2600,93124,247007240,00,0.00,N,2,50,
20221024,2605,2560,2680,2560,51022,133853065,00,0.00,N,2,55,
20221017,2550,2535,2720,2485,87113,224397905,00,0.00,N,2,15,
20221011,2535,2690,2730,2400,244482,624665835,00,0.00,N,5,-200,
20221004,2735,2740,2825,2660,167276,456981395,00,0.00,N,5,-5,
20220926,2740,2980,2985,2620,221593,615547985,00,0.00,N,5,-250,
20220919,2990,3105,3105,2935,124349,376383950,00,0.00,N,5,-145,
20220913,3135,3170,3170,3070,50847,158241130,00,0.00,N,2,40,
20220905,3095,3110,3180,3050,67702,208547320,00,0.00,N,5,-50,
20220829,3145,3180,3245,3070,198243,625245905,00,0.00,N,5,-70,
20220822,3215,3250,3820,3125,999490,3420822595,00,0.00,N,5,-100,
20220816,3315,3485,3495,3285,108686,367295735,00,0.00,N,5,-170,
20220808,3485,3450,3630,3390,163661,568378280,00,0.00,N,2,15,
20220801,3470,3520,3550,3415,85341,296726835,00,0.00,N,5,-40,
20220725,3510,3475,3520,3395,74085,254888585,00,0.00,N,2,30,
20220718,3480,3535,3550,3405,168939,589859865,00,0.00,N,5,-50,
20220711,3530,3310,3565,3255,395160,1348152610,00,0.00,N,2,220,
20220704,3310,3175,3360,3035,186875,596256140,00,0.00,N,2,90,
20220627,3220,3245,3290,3120,143956,461831510,00,0.00,N,2,35,
20220620,3185,3480,3580,3000,362319,1165483825,00,0.00,N,5,-290,
20220613,3475,3905,3905,3305,245590,867956915,00,0.00,N,5,-475,
20220607,3950,4050,4055,3880,120876,478886550,00,0.00,N,5,-85,
20220530,4035,4085,4205,4025,155722,636183410,00,0.00,N,5,-55,
20220523,4090,4145,4175,3925,189746,769082830,00,0.00,N,5,-55,
20220516,4145,4160,4300,4035,201794,839975180,00,0.00,N,2,10,
20220509,4135,4165,4165,3880,259543,1041866610,00,0.00,N,5,-30,
20220502,4165,4175,4290,4110,215063,897101210,00,0.00,N,5,-55,
20220425,4220,4475,4540,4165,303701,1312747845,00,0.00,N,5,-340,
20220418,4560,4280,4635,4230,477257,2145630190,00,0.00,N,2,275,
20220411,4285,4260,4320,4155,241208,1023482610,00,0.00,N,2,5,
20220404,4280,4400,4555,4205,355228,1557621980,00,0.00,N,5,-165,
20220328,4445,4380,4675,4325,632111,2866950050,00,0.00,N,2,65,
20220321,4380,4260,4465,4160,548196,2366209455,00,0.00,N,2,190,
20220314,4190,4140,4285,3925,408480,1673126060,00,0.00,N,2,80,
20220307,4110,4210,4215,3920,292569,1185566745,00,0.00,N,5,-165,
20220228,4275,4070,4395,3975,729415,3067846710,00,0.00,N,2,275,
20220221,4000,4055,4240,3875,414606,1676267180,00,0.00,N,5,-45,
20220214,4045,3965,4055,3770,283439,1107792905,00,0.00,N,5,-20,
20220207,4065,4185,4185,3965,217122,884077730,00,0.00,N,5,-105,
20220203,4170,4120,4190,4060,160718,660687170,00,0.00,N,2,65,
20220124,4105,4360,4360,3845,609228,2470216230,00,0.00,N,5,-255,
20220117,4360,4490,4680,4100,1413777,6275900830,00,0.00,N,5,-45,
20220110,4405,4150,4490,3950,860713,3645269000,00,0.00,N,2,255,
20220103,4150,4210,4305,3925,606881,2504465165,00,0.00,N,5,-30,
20211227,4180,3940,4390,3890,1378824,5783778645,00,0.00,N,2,240,
20211220,3940,3485,4140,3370,1759475,6749097295,00,0.00,N,2,410,
20211213,3530,3640,3645,3475,143629,508185120,00,0.00,N,5,-120,
20211206,3650,3520,3680,3465,295194,1054817485,00,0.00,N,2,100,
20211129,3550,3630,3700,3135,1048191,3605501635,00,0.00,N,5,-215,
20211122,3765,4135,4665,3755,5890845,25509224625,00,0.00,N,5,-370,
20211115,4135,3800,4140,3750,348540,1373666075,00,0.00,N,2,415,
20211108,3720,3695,3725,3610,117736,433029295,00,0.00,N,2,5,
20211101,3715,3720,3920,3705,181302,692325590,00,0.00,N,5,-5,
20211025,3720,3805,3805,3665,151536,565037035,00,0.00,N,5,-85,
20211018,3805,3805,3890,3755,110243,420672090,00,0.00,N,2,10,
20211012,3795,3695,3805,3585,102381,379182515,00,0.00,N,2,105,
20211005,3690,3800,3830,3530,198731,727170200,00,0.00,N,5,-140,
20210927,3830,4010,4280,3825,204549,807406420,00,0.00,N,5,-165,
20210923,3995,4180,4180,3985,111563,448303970,00,0.00,N,5,-135,
20210913,4130,4270,4290,4075,227364,952995925,00,0.00,N,5,-140,
20210906,4270,4625,4700,4245,427712,1914675595,00,0.00,N,5,-355,
20210830,4625,4340,4720,4230,859337,3916976500,00,0.00,N,2,370,
20210823,4255,3800,4275,3775,385916,1566301050,00,0.00,N,2,480,
20210817,3775,4025,4480,3740,692542,2816362295,00,0.00,N,5,-295,
20210809,4070,4385,4485,3985,379343,1618588130,00,0.00,N,5,-300,
20210802,4370,4340,4395,4135,230430,986509355,00,0.00,N,2,10,
20210726,4360,4630,4665,4310,436923,1957188900,00,0.00,N,5,-240,
20210719,4600,4570,4660,4410,671393,3060493850,00,0.00,N,2,35,
20210712,4565,4255,4635,4220,845821,3767558945,00,0.00,N,2,310,