KissMeData/065570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1388,1900,1900,1316,741767,1129111181,00,0.00,N,5,-313,
20241125,1701,1790,2095,1701,509526,970248177,00,0.00,N,5,-160,
20241118,1861,1843,2085,1800,256545,497449391,00,0.00,N,2,18,
20241111,1843,2140,2210,1818,420797,826637676,00,0.00,N,5,-307,
20241104,2150,2095,2275,1958,649344,1380439710,00,0.00,N,2,55,
20241028,2095,2215,2415,1899,1871047,4070481904,00,0.00,N,5,-125,
20241021,2220,1608,2255,1569,3091672,6280166945,00,0.00,N,2,610,
20241014,1610,1820,1891,1600,695648,1197424198,00,0.00,N,5,-227,
20241007,1837,1836,1929,1787,309117,570354052,00,0.00,N,3,0,
20240930,1837,1760,1950,1725,897196,1659717630,00,0.00,N,2,108,
20240923,1729,1756,1824,1705,436119,764076498,00,0.00,N,5,-27,
20240919,1756,1707,2000,1707,1940050,3665638976,00,0.00,N,2,49,
20240909,1707,1406,1820,1406,2733901,4611279738,00,0.00,N,2,262,
20240902,1445,1530,1570,1406,334428,492421914,00,0.00,N,5,-85,
20240826,1530,1582,1625,1435,397113,595703180,00,0.00,N,5,-52,
20240819,1582,1820,1839,1575,1052987,1793082805,00,0.00,N,5,-257,
20240812,1839,1530,2150,1422,8795875,17202937018,00,0.00,N,2,351,
20240805,1488,1714,1714,1400,727971,1099358851,00,0.00,N,5,-226,
20240729,1714,1728,1945,1685,870815,1556516386,00,0.00,N,2,3,
20240722,1711,1855,1998,1689,1288734,2356113037,00,0.00,N,5,-144,
20240715,1855,1949,2035,1790,892771,1701113487,00,0.00,N,5,-94,
20240708,1949,2410,2505,1910,1984583,4222540377,00,0.00,N,5,-511,
20240701,2460,2315,2575,2235,956679,2293641000,00,0.00,N,2,95,
20240624,2365,2610,2650,2200,2068303,4980836460,00,0.00,N,5,-245,
20240617,2610,2465,3230,2395,5918192,16771742840,00,0.00,N,2,140,
20240610,2470,3035,3035,2400,1953281,5296427195,00,0.00,N,5,-560,
20240603,3030,3170,3685,2155,12616058,33426664890,00,0.00,N,5,-40,
20240527,3070,3840,3950,2960,768225,2601109940,00,0.00,N,5,-755,
20240520,3825,3715,3850,3525,581459,2156354055,00,0.00,N,2,110,
20240513,3715,3600,3890,3500,648282,2375163040,00,0.00,N,2,120,
20240507,3595,3400,3865,3400,1280810,4663765175,00,0.00,N,2,255,
20240429,3340,3665,3900,3200,866763,2961084575,00,0.00,N,5,-320,
20240422,3660,3355,3700,3150,1027750,3542930405,00,0.00,N,2,295,
20240415,3365,3000,3490,2880,1275141,4120179500,00,0.00,N,2,365,
20240408,3000,2800,3250,2750,735499,2223583965,00,0.00,N,2,200,
20240401,2800,2895,3025,2760,587612,1684558210,00,0.00,N,5,-90,
20240325,2890,3080,3135,2820,486894,1410456770,00,0.00,N,5,-190,
20240318,3080,2850,3285,2770,1257128,3785284685,00,0.00,N,2,225,
20240311,2855,3000,3100,2800,1227935,3489977878,00,0.00,N,5,-30,
20240304,2885,3030,3165,2825,495096,1468350345,00,0.00,N,5,-145,
20240226,3030,3125,3380,3030,611660,1968396750,00,0.00,N,5,-125,
20240219,3155,3100,3350,2940,811582,2547001260,00,0.00,N,2,105,
20240213,3050,2870,3240,2870,487489,1498346675,00,0.00,N,2,185,
20240205,2865,3000,3040,2740,336358,967709065,00,0.00,N,5,-95,
20240129,2960,3150,3210,2900,286988,875371245,00,0.00,N,5,-190,
20240122,3150,3055,3185,2890,305460,917613030,00,0.00,N,2,135,
20240115,3015,3290,3375,2960,464726,1447609660,00,0.00,N,5,-275,
20240108,3290,3410,4070,3200,1057345,3813259740,00,0.00,N,5,-145,
20240102,3435,2955,3495,2900,635697,2027952720,00,0.00,N,2,480,
20231226,2955,2975,3010,2895,155016,457419725,00,0.00,N,5,-40,
20231218,2995,2900,3125,2885,481514,1445948550,00,0.00,N,2,105,
20231211,2890,2890,2960,2800,309093,885120655,00,0.00,N,3,0,
20231204,2890,3020,3050,2760,421429,1211378990,00,0.00,N,5,-130,
20231127,3020,3200,3300,3000,505875,1574043590,00,0.00,N,5,-180,
20231120,3200,2855,3310,2855,1135337,3569414620,00,0.00,N,2,370,
20231113,2830,3400,3600,2680,2091533,6158396925,00,0.00,N,5,-800,
20231106,3630,4095,4240,3400,780126,2995283405,00,0.00,N,5,-465,
20231030,4095,4590,4800,4000,637749,2779046210,00,0.00,N,5,-495,
20231023,4590,4805,5020,4310,704717,3279643530,00,0.00,N,5,-290,
20231016,4880,4580,5500,4580,1166403,5940072595,00,0.00,N,2,300,
20231010,4580,4295,5130,4115,635135,2860933765,00,0.00,N,2,340,
20231004,4240,4360,4520,3925,216184,900648800,00,0.00,N,5,-100,
20230925,4340,4570,4770,4245,268806,1194928055,00,0.00,N,5,-30,
20230918,4370,4830,4970,4175,570883,2634656935,00,0.00,N,5,-460,
20230911,4830,4850,5280,4790,382506,1914896945,00,0.00,N,5,-50,
20230904,4880,5090,5320,4665,516217,2553562430,00,0.00,N,5,-210,
20230828,5090,5290,5470,5020,810174,4207564980,00,0.00,N,5,-240,
20230821,5330,5180,5590,3700,2678402,12809403475,00,0.00,N,2,150,
20230814,5180,5190,5600,4960,319652,1689662035,00,0.00,N,5,-10,
20230807,5190,5400,5850,4900,757159,4011184790,00,0.00,N,5,-210,
20230731,5400,5770,5980,5300,1026895,5667413520,00,0.00,N,5,-370,
20230724,5770,6460,6680,5630,1026127,6321076500,00,0.00,N,5,-690,
20230717,6460,5810,6780,5540,1390109,8778907700,00,0.00,N,2,560,
20230710,5900,5790,6750,5610,1492623,9212968250,00,0.00,N,2,110,
20230703,5790,5950,6040,5400,745630,4318226450,00,0.00,N,5,-160,
20230626,5950,5680,6000,5160,1189449,6750887830,00,0.00,N,2,320,
20230619,5630,5430,6100,5300,1167434,6635163190,00,0.00,N,2,140,
20230612,5490,4360,5830,4175,1941348,9945071245,00,0.00,N,2,1180,
20230605,4310,3815,4350,3770,298885,1237706785,00,0.00,N,2,505,
20230530,3805,3830,3890,3680,83433,314237510,00,0.00,N,5,-45,
20230522,3850,3750,4100,3715,278850,1096699155,00,0.00,N,2,100,
20230515,3750,3810,3840,3585,117412,436183540,00,0.00,N,5,-60,
20230508,3810,4105,4175,3810,149813,596101480,00,0.00,N,5,-210,
20230502,4020,3975,4180,3975,63236,254524925,00,0.00,N,2,5,
20230424,4015,4195,4200,3955,192213,778542565,00,0.00,N,5,-185,
20230417,4200,4365,4485,4150,250047,1067564485,00,0.00,N,5,-165,
20230410,4365,4810,4965,4315,715887,3317651480,00,0.00,N,5,-285,
20230403,4650,4185,4695,4055,510315,2237136585,00,0.00,N,2,465,
20230327,4185,4175,4410,3970,934249,3923734295,00,0.00,N,2,10,
20230320,4175,4935,4960,4115,672529,2971578860,00,0.00,N,5,-760,
20230313,4935,6230,6680,4140,2852398,15049156515,00,0.00,N,5,-1285,
20230306,6220,5560,6220,5360,1148960,6711061170,00,0.00,N,2,700,
20230227,5520,4955,5610,4840,573976,3035776050,00,0.00,N,2,565,
20230220,4955,5130,5140,4800,248895,1230316245,00,0.00,N,5,-55,
20230213,5010,4700,5030,4240,765127,3612010695,00,0.00,N,2,310,
20230206,4700,4995,4995,4560,248332,1183115695,00,0.00,N,5,-295,
20230130,4995,4910,5010,4865,155975,767344520,00,0.00,N,2,85,
20230125,4910,4755,4980,4755,96975,474708820,00,0.00,N,2,160,
20230116,4750,4765,5120,4640,421797,2032258330,00,0.00,N,5,-20,
20230109,4770,4630,4830,4630,163545,773577365,00,0.00,N,2,140,
20230102,4630,4415,4645,4150,171270,757902610,00,0.00,N,2,130,
20221226,4500,4580,4790,4340,226555,1027759585,00,0.00,N,5,-80,
20221219,4580,4910,4925,4580,178502,848708615,00,0.00,N,5,-400,
20221212,4980,4910,5060,4870,177694,876281685,00,0.00,N,2,15,
20221205,4965,5340,5340,4905,284972,1436822625,00,0.00,N,5,-375,
20221128,5340,5370,5520,5160,301233,1610935420,00,0.00,N,5,-20,
20221121,5360,5190,5540,5060,386901,2052313930,00,0.00,N,2,200,
20221114,5160,5460,5500,5100,461140,2408838350,00,0.00,N,5,-340,
20221107,5500,6360,6400,5320,679368,3871069220,00,0.00,N,5,-860,
20221031,6360,5790,6740,5690,314554,1967151850,00,0.00,N,2,570,
20221024,5790,6600,6650,5450,561270,3297150120,00,0.00,N,5,-740,
20221017,6530,7250,7400,6440,214102,1468072950,00,0.00,N,5,-720,
20221011,7250,6920,7700,6920,346991,2554442690,00,0.00,N,2,250,
20221004,7000,7570,7800,5980,862938,5812724840,00,0.00,N,5,-550,
20220926,7550,8200,8200,7410,454788,3523091000,00,0.00,N,5,-680,
20220919,8230,8490,8730,8000,763995,6391476420,00,0.00,N,2,90,
20220913,8140,8100,8340,7310,816287,6457859870,00,0.00,N,2,40,
20220905,8100,8450,8660,7870,539885,4397785180,00,0.00,N,5,-350,
20220829,8450,8130,8600,7710,712888,5788914520,00,0.00,N,2,160,
20220822,8290,8400,8920,8200,736668,6312233090,00,0.00,N,5,-160,
20220816,8450,8010,9050,7620,1653800,13999404290,00,0.00,N,2,380,
20220808,8070,6800,9000,6800,4333369,33048928940,00,0.00,N,2,1360,
20220801,6710,5780,6840,5480,4821954,30505324580,00,0.00,N,2,970,
20220725,5740,5470,5800,5400,271124,1522841450,00,0.00,N,2,280,
20220718,5460,5670,6180,5410,1328897,7750448810,00,0.00,N,5,-210,
20220711,5670,4940,6330,4750,8303737,48619469750,00,0.00,N,2,780,
20220704,4890,4805,4955,4605,129805,622122635,00,0.00,N,2,40,
20220627,4850,4910,5070,4800,93801,464870735,00,0.00,N,5,-15,
20220620,4865,5150,5250,4510,294953,1422267325,00,0.00,N,5,-265,
20220613,5130,6170,6170,5020,607409,3370184540,00,0.00,N,5,-1050,
20220607,6180,6530,6660,6160,737692,4709012960,00,0.00,N,5,-340,
20220530,6520,5910,7370,5830,6939758,47689819320,00,0.00,N,2,610,
20220523,5910,5970,6030,5770,210516,1238337450,00,0.00,N,5,-60,
20220516,5970,6300,6460,5950,234465,1447838720,00,0.00,N,5,-100,
20220509,6070,6430,6450,6000,166598,1024363330,00,0.00,N,5,-450,
20220502,6520,6010,6710,5980,279610,1795606220,00,0.00,N,2,490,
20220425,6030,6440,6440,5980,345188,2116281120,00,0.00,N,5,-370,
20220418,6400,7070,7070,6400,405248,2707827780,00,0.00,N,5,-560,
20220411,6960,7280,7280,6890,259386,1828771570,00,0.00,N,5,-300,
20220404,7260,7420,7800,7240,673841,5068915130,00,0.00,N,5,-160,
20220328,7420,7700,7890,7210,964218,7275672340,00,0.00,N,5,-280,
20220321,7700,7720,7800,7410,437855,3331574430,00,0.00,N,2,80,
20220314,7620,7450,8100,7220,857341,6575456020,00,0.00,N,3,0,
20220307,7620,7370,7630,7150,298676,2227344000,00,0.00,N,2,250,
20220228,7370,7400,7740,7230,126185,937807360,00,0.00,N,5,-20,
20220221,7390,7470,7910,7150,411230,3101501720,00,0.00,N,5,-180,
20220214,7570,6850,7810,6280,665124,4811762990,00,0.00,N,2,630,
20220207,6940,6870,7120,6700,130694,895001480,00,0.00,N,2,190,
20220203,6750,6690,6830,6530,56050,374233250,00,0.00,N,2,200,
20220124,6550,7430,7470,6300,272531,1858988060,00,0.00,N,5,-950,
20220117,7500,7860,8150,5990,1841786,12808061010,00,0.00,N,5,-360,
20220110,7860,7460,8080,7400,253450,1963714200,00,0.00,N,2,400,
20220103,7460,7640,7780,7150,234421,1741668240,00,0.00,N,5,-190,
20211227,7650,7700,7890,7360,279837,2135153120,00,0.00,N,5,-130,
20211220,7780,8140,9300,7350,1631308,13419230920,00,0.00,N,5,-360,
20211213,8140,7990,8290,7850,262904,2124852180,00,0.00,N,2,150,
20211206,7990,8260,8280,7760,162308,1304921020,00,0.00,N,5,-270,
20211129,8260,8270,8400,7560,342768,2792977080,00,0.00,N,5,-20,
20211122,8280,7990,8410,7870,413220,3401603580,00,0.00,N,2,210,
20211115,8070,7290,8290,7280,432190,3411541310,00,0.00,N,2,770,
20211108,7300,7420,7650,7050,180887,1313101390,00,0.00,N,5,-140,
20211101,7440,7950,8130,7300,183663,1390346790,00,0.00,N,5,-500,
20211025,7940,8060,8590,7910,142238,1143687130,00,0.00,N,5,-190,
20211018,8130,8580,8600,8070,249107,2061312250,00,0.00,N,5,-340,
20211012,8470,8180,8630,8050,300883,2512381510,00,0.00,N,2,250,
20211005,8220,8130,8320,7900,255668,2079995370,00,0.00,N,5,-120,
20210927,8340,8200,8610,8200,371670,3129009130,00,0.00,N,2,110,
20210923,8230,8520,8550,8100,110884,915797440,00,0.00,N,5,-330,
20210913,8560,8610,8880,8250,515258,4428733090,00,0.00,N,5,-50,
20210906,8610,8790,8900,8450,505442,4363154930,00,0.00,N,5,-70,
20210830,8680,8120,8730,7690,670652,5543770320,00,0.00,N,2,510,
20210823,8170,7350,8700,7250,588614,4866132770,00,0.00,N,2,750,
20210817,7420,8000,8100,7240,372298,2858198710,00,0.00,N,5,-560,
20210809,7980,8450,8550,7810,648893,5326417370,00,0.00,N,5,-470,
20210802,8450,8300,8500,8090,867767,7187127580,00,0.00,N,2,160,
20210726,8290,11700,12100,8030,6940825,64719041750,00,0.00,N,5,-3410,
20210719,11700,10500,11700,10350,1915596,21339614100,00,0.00,N,2,1200,
20210712,10500,9920,10700,9220,1436725,14461448020,00,0.00,N,2,600,