KissMeData/010660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2915,2540,3330,2510,38269580,117207049120,00,0.00,N,2,390,
20241125,2525,2625,2790,2520,2643471,6991779860,00,0.00,N,5,-155,
20241118,2680,2955,3030,2650,5251955,15022640545,00,0.00,N,5,-490,
20241111,3170,3010,3340,2760,9265736,28488251215,00,0.00,N,2,195,
20241104,2975,2880,3010,2860,1304560,3837352415,00,0.00,N,2,100,
20241028,2875,2750,3025,2750,1536011,4416137635,00,0.00,N,2,115,
20241021,2760,2815,2845,2675,981155,2698434095,00,0.00,N,5,-55,
20241014,2815,3045,3080,2745,1984463,5786467105,00,0.00,N,5,-245,
20241007,3060,2985,3095,2960,2106083,6391201415,00,0.00,N,2,90,
20240930,2970,3045,3100,2915,3021149,9090030000,00,0.00,N,5,-120,
20240923,3090,2910,4500,2875,31417960,117328888760,00,0.00,N,2,180,
20240919,2910,2815,2960,2800,246261,713768010,00,0.00,N,2,95,
20240909,2815,2575,2825,2560,422601,1143344315,00,0.00,N,2,160,
20240902,2655,2860,2970,2650,589958,1642991430,00,0.00,N,5,-225,
20240826,2880,2875,2905,2780,357767,1015544105,00,0.00,N,2,5,
20240819,2875,2965,3055,2875,513487,1525118385,00,0.00,N,5,-90,
20240812,2965,2825,2980,2800,484906,1399914220,00,0.00,N,2,140,
20240805,2825,2910,2940,2500,1382449,3800272995,00,0.00,N,5,-125,
20240729,2950,3075,3185,2940,702013,2140411760,00,0.00,N,5,-125,
20240722,3075,3075,3190,2990,505229,1545554890,00,0.00,N,3,0,
20240715,3075,3210,3240,3050,550032,1728329445,00,0.00,N,5,-135,
20240708,3210,3155,3275,3145,531860,1708952095,00,0.00,N,2,55,
20240701,3155,3215,3330,3140,815977,2636246950,00,0.00,N,5,-90,
20240624,3245,3330,3430,3200,958570,3149858430,00,0.00,N,5,-140,
20240617,3385,3370,3520,3345,1254365,4316830080,00,0.00,N,2,15,
20240610,3370,3840,3965,3310,4341613,15907900565,00,0.00,N,5,-495,
20240603,3865,3640,3920,3615,1854563,6933895205,00,0.00,N,2,225,
20240527,3640,3940,3940,3615,1666938,6263396720,00,0.00,N,5,-240,
20240520,3880,3865,3970,3725,1988489,7622652750,00,0.00,N,5,-5,
20240513,3885,3690,4040,3665,3134584,12080668010,00,0.00,N,2,195,
20240507,3690,3610,3770,3590,1413102,5159816920,00,0.00,N,2,85,
20240429,3605,3620,3775,3590,1387412,5095724405,00,0.00,N,5,-10,
20240422,3615,3665,3840,3605,2515469,9233396390,00,0.00,N,5,-50,
20240415,3665,3945,3975,3585,5918604,22155794745,00,0.00,N,5,-370,
20240408,4035,5290,5900,3920,17461537,84641514000,00,0.00,N,5,-1355,
20240401,5390,6280,6310,4860,17075063,94055045430,00,0.00,N,5,-730,
20240325,6120,8850,9430,5910,34798070,253148061730,00,0.00,N,5,-2480,
20240318,8600,6660,9700,6610,70022588,585752632900,00,0.00,N,2,2340,
20240311,6260,4750,6660,4745,39833971,223009845800,00,0.00,N,2,1760,
20240304,4500,5000,5050,4350,8012454,37440814080,00,0.00,N,5,-345,
20240226,4845,4275,5120,4220,15870506,75683468995,00,0.00,N,2,630,
20240219,4215,3870,4280,3805,6033430,24077153325,00,0.00,N,2,425,
20240213,3790,3750,4075,3590,14176647,54513582295,00,0.00,N,2,440,
20240205,3350,3330,3550,3135,1649978,5588840655,00,0.00,N,2,45,
20240129,3305,3245,3390,3165,845939,2741348700,00,0.00,N,2,65,
20240122,3240,3565,3590,3200,1417225,4749605810,00,0.00,N,5,-310,
20240115,3550,3810,3880,3405,1312550,4787965045,00,0.00,N,5,-300,
20240108,3850,3770,3935,3715,1483179,5674879635,00,0.00,N,2,70,
20240102,3780,3870,3955,3720,992841,3821556700,00,0.00,N,5,-90,
20231226,3870,3785,3890,3660,951334,3595941125,00,0.00,N,2,85,
20231218,3785,4240,4250,3630,2670016,10555450665,00,0.00,N,5,-460,
20231211,4245,4285,4375,4170,2199538,9416108680,00,0.00,N,5,-115,
20231204,4360,4615,4730,4170,6882640,30205864825,00,0.00,N,5,-300,
20231127,4660,4435,4750,4130,10200009,46477321550,00,0.00,N,2,195,
20231120,4465,4370,4685,4230,4994520,22654872400,00,0.00,N,2,95,
20231113,4370,4175,4570,4175,8911860,38552159960,00,0.00,N,2,230,
20231106,4140,4145,4915,3980,20300186,90585131035,00,0.00,N,5,-25,
20231030,4165,4000,4190,3825,2110569,8531170395,00,0.00,N,2,170,
20231023,3995,3730,4095,3630,5055191,19610007905,00,0.00,N,2,265,
20231016,3730,4060,4245,3520,6937527,27000193895,00,0.00,N,5,-410,
20231010,4140,4220,4720,4135,13479423,59849883910,00,0.00,N,5,-145,
20231004,4285,4385,5090,4180,37948298,178155143040,00,0.00,N,5,-105,
20230925,4390,3610,5350,3600,65261654,307650324490,00,0.00,N,2,910,
20230918,3480,3815,4165,3435,9251151,35702392210,00,0.00,N,5,-350,
20230911,3830,3800,4265,3770,2959002,11905826555,00,0.00,N,2,75,
20230904,3755,4250,4285,3650,2668983,10499332530,00,0.00,N,5,-420,
20230828,4175,4130,4405,4100,3476316,14657642825,00,0.00,N,2,25,
20230821,4150,3315,4400,3310,12432101,49516662600,00,0.00,N,2,800,
20230814,3350,3800,3800,3315,1281651,4525675900,00,0.00,N,5,-400,
20230807,3750,3690,3810,3500,2529171,9277711185,00,0.00,N,2,75,
20230731,3675,3635,3780,3425,2398904,8743567340,00,0.00,N,2,95,
20230724,3580,3610,3645,3240,2262659,7873396100,00,0.00,N,5,-55,
20230717,3635,4055,4200,3635,3921051,15231086970,00,0.00,N,5,-495,
20230710,4130,4155,4610,3990,7934788,34572503125,00,0.00,N,5,-80,
20230703,4210,4065,4435,4025,5007042,21061644460,00,0.00,N,2,145,
20230626,4065,4500,4850,4055,9280951,41293864805,00,0.00,N,5,-490,
20230619,4555,4850,5580,4520,37459646,191539660940,00,0.00,N,5,-200,
20230612,4755,4445,5380,4240,63470348,300234991370,00,0.00,N,2,725,
20230605,4030,3865,4385,3865,14883706,61714541160,00,0.00,N,2,200,
20230530,3830,4125,4140,3795,5086683,19876659390,00,0.00,N,5,-400,
20230522,4230,3840,4800,3840,35712495,157042367210,00,0.00,N,2,410,
20230515,3820,3800,4380,3615,45305083,182712742640,00,0.00,N,2,65,
20230508,3755,2750,4270,2705,72833049,273990138185,00,0.00,N,2,1010,
20230502,2745,2670,2805,2660,283190,778049775,00,0.00,N,2,75,
20230424,2670,2835,2910,2660,1095978,3065861995,00,0.00,N,5,-170,
20230417,2840,2850,2970,2805,1090373,3134512045,00,0.00,N,3,0,
20230410,2840,2790,2860,2725,688673,1927423470,00,0.00,N,2,45,
20230403,2795,2860,2925,2765,738798,2108441880,00,0.00,N,5,-40,
20230327,2835,2770,2890,2655,964354,2681170915,00,0.00,N,2,50,
20230320,2785,2880,2930,2765,573931,1626166405,00,0.00,N,5,-110,
20230313,2895,2815,2915,2735,824709,2320919020,00,0.00,N,2,55,
20230306,2840,2970,3000,2835,857030,2506751745,00,0.00,N,5,-125,
20230227,2965,2915,3015,2905,560337,1656279795,00,0.00,N,2,10,
20230220,2955,2985,3075,2905,933440,2799260735,00,0.00,N,5,-30,
20230213,2985,3080,3085,2950,1014398,3060068690,00,0.00,N,5,-75,
20230206,3060,3160,3230,3060,1418656,4477272400,00,0.00,N,5,-100,
20230130,3160,3340,3370,3070,2386849,7716909790,00,0.00,N,5,-210,
20230125,3370,3340,3400,3265,698301,2338321455,00,0.00,N,2,60,
20230116,3310,3365,3395,3200,923609,3039006535,00,0.00,N,5,-55,
20230109,3365,3230,3485,3230,1133170,3798392350,00,0.00,N,2,150,
20230102,3215,3130,3265,2945,1350996,4223750805,00,0.00,N,2,65,
20221226,3150,3270,3350,3110,1299808,4230765525,00,0.00,N,5,-150,
20221219,3300,3650,3860,3300,6235005,22444801335,00,0.00,N,5,-480,
20221212,3780,3570,4170,3480,15411121,61039113500,00,0.00,N,2,220,
20221205,3560,3955,3965,3465,2280496,8425947030,00,0.00,N,5,-370,
20221128,3930,4185,4200,3895,4687891,19014615325,00,0.00,N,5,-260,
20221121,4190,3810,4365,3755,13049836,53595426980,00,0.00,N,2,415,
20221114,3775,4010,4075,3755,4135299,16153698080,00,0.00,N,5,-215,
20221107,3990,4185,4350,3970,5793037,24089733510,00,0.00,N,5,-245,
20221031,4235,3865,4820,3780,47291212,209266666265,00,0.00,N,2,500,
20221024,3735,3850,4350,3565,26197256,105917409960,00,0.00,N,5,-90,
20221017,3825,5570,5860,3825,34016405,147760134970,00,0.00,N,5,-1905,
20221011,5730,5790,8120,5340,52427040,353577617740,00,0.00,N,5,-170,
20221004,5900,5080,6290,5000,16749043,94808803770,00,0.00,N,2,960,
20220926,4940,5630,5750,4470,21469740,108677711920,00,0.00,N,5,-960,
20220919,5900,3280,8150,3265,48505551,265521719400,00,0.00,N,2,2790,
20220913,3110,3205,3290,3055,480958,1519743120,00,0.00,N,5,-80,
20220905,3190,3120,3300,2960,903986,2822809440,00,0.00,N,2,90,
20220829,3100,3495,3630,3090,2006586,6815759660,00,0.00,N,5,-485,
20220822,3585,3385,3765,3270,7305521,25707570135,00,0.00,N,2,125,
20220816,3460,3200,3700,3040,5666659,19578412090,00,0.00,N,2,235,
20220808,3225,3225,3325,3105,1517936,4875699270,00,0.00,N,5,-35,
20220801,3260,2970,3680,2830,17818884,59891394815,00,0.00,N,2,340,
20220725,2920,2585,3165,2550,4424474,12959222905,00,0.00,N,2,335,
20220718,2585,2455,2600,2455,231981,588556900,00,0.00,N,2,145,
20220711,2440,2650,2650,2395,267458,671946095,00,0.00,N,5,-130,
20220704,2570,2405,2635,2340,457754,1129540135,00,0.00,N,2,145,
20220627,2425,2435,2640,2395,533647,1335701985,00,0.00,N,2,45,
20220620,2380,2650,2650,2215,660063,1601232080,00,0.00,N,5,-300,
20220613,2680,3070,3070,2525,993345,2756508765,00,0.00,N,5,-420,
20220607,3100,3320,3410,3060,2144069,6973187125,00,0.00,N,5,-215,
20220530,3315,2925,3580,2845,7346884,24858566560,00,0.00,N,2,445,
20220523,2870,3235,3235,2860,548509,1628040560,00,0.00,N,5,-305,
20220516,3175,3350,3790,3140,2750510,9599970430,00,0.00,N,5,-160,
20220509,3335,3275,3390,3105,1117759,3694530195,00,0.00,N,5,-10,
20220502,3345,3175,3390,3150,802115,2653429295,00,0.00,N,2,195,
20220425,3150,3270,3780,3110,2882940,9808283405,00,0.00,N,5,-210,
20220418,3360,2840,3370,2835,1767874,5548986565,00,0.00,N,2,525,
20220411,2835,2935,3290,2790,1142102,3355155195,00,0.00,N,5,-100,
20220404,2935,2555,2995,2530,2200741,6188253855,00,0.00,N,2,380,
20220328,2555,2450,2590,2390,573826,1422700025,00,0.00,N,2,120,
20220321,2435,2410,2470,2395,159687,388518885,00,0.00,N,2,25,
20220314,2410,2345,2410,2255,305763,709033440,00,0.00,N,2,85,
20220307,2325,2360,2390,2285,238826,552809870,00,0.00,N,5,-55,
20220228,2380,2325,2485,2325,181880,436813500,00,0.00,N,2,60,
20220221,2320,2450,2455,2285,200064,472389635,00,0.00,N,5,-130,
20220214,2450,2380,2510,2350,207428,506646965,00,0.00,N,5,-10,
20220207,2460,2550,2585,2445,247361,620793630,00,0.00,N,5,-65,
20220203,2525,2380,2545,2375,211749,521879375,00,0.00,N,2,170,
20220124,2355,2525,2755,2255,1306164,3235691195,00,0.00,N,5,-180,
20220117,2535,2610,2620,2480,274550,701495755,00,0.00,N,5,-85,
20220110,2620,2680,2725,2540,548123,1429624200,00,0.00,N,5,-50,
20220103,2670,2660,2890,2530,807826,2169446720,00,0.00,N,2,5,
20211227,2665,2500,2690,2475,688101,1767913800,00,0.00,N,2,190,
20211220,2475,2355,2965,2275,2071752,5453319010,00,0.00,N,2,100,
20211213,2375,2430,2440,2355,162400,389439765,00,0.00,N,5,-55,
20211206,2430,2395,2450,2380,200654,484773105,00,0.00,N,2,35,
20211129,2395,2435,2480,2225,471110,1100327455,00,0.00,N,5,-85,
20211122,2480,2540,2615,2480,344039,870133325,00,0.00,N,5,-85,
20211115,2565,2545,2575,2460,507561,1277726575,00,0.00,N,2,50,
20211108,2515,2565,2600,2425,375982,948252685,00,0.00,N,5,-90,
20211101,2605,2675,2745,2560,338975,900975870,00,0.00,N,5,-70,
20211025,2675,2585,2730,2540,336355,892942995,00,0.00,N,2,85,
20211018,2590,2685,2695,2545,219710,576939465,00,0.00,N,5,-75,
20211012,2665,2500,2675,2465,202702,520632355,00,0.00,N,2,165,
20211005,2500,2670,2695,2400,441082,1108333430,00,0.00,N,5,-225,
20210927,2725,2730,2875,2670,657505,1840353455,00,0.00,N,5,-5,
20210923,2730,2840,2840,2695,169044,462488895,00,0.00,N,5,-110,
20210913,2840,2935,2970,2810,425000,1221052300,00,0.00,N,5,-75,
20210906,2915,2855,3000,2730,933356,2679763500,00,0.00,N,2,45,
20210830,2870,2750,2905,2705,548140,1551102155,00,0.00,N,2,165,
20210823,2705,2590,2765,2550,538337,1425047355,00,0.00,N,2,115,
20210817,2590,2680,2875,2525,1070146,2878021690,00,0.00,N,5,-145,
20210809,2735,3000,3070,2640,1624842,4633373950,00,0.00,N,5,-265,
20210802,3000,2815,3035,2815,1418534,4166526745,00,0.00,N,2,185,
20210726,2815,2780,2845,2730,569950,1584465090,00,0.00,N,2,45,
20210719,2770,2800,2800,2675,543993,1481230870,00,0.00,N,5,-30,
20210712,2800,2735,2835,2710,492982,1370086215,00,0.00,N,2,45,