KissMeData/212310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,852,999,999,702,54894,47248968,00,0.00,N,5,-86,
20241125,938,1000,1095,803,13807,12466887,00,0.00,N,5,-20,
20241118,958,1100,1100,811,14631,12423206,00,0.00,N,5,-41,
20241111,999,1099,1099,802,9277,8282746,00,0.00,N,5,-61,
20241104,1060,1133,1133,835,7202,6786670,00,0.00,N,5,-39,
20241028,1099,1100,1178,874,5868,5367771,00,0.00,N,2,7,
20241021,1092,1080,1190,868,3099,3125950,00,0.00,N,2,92,
20241014,1000,999,1000,863,1711,1595998,00,0.00,N,2,15,
20241007,985,997,997,851,452,446092,00,0.00,N,2,23,
20240930,962,941,1089,836,5054,4704801,00,0.00,N,2,21,
20240923,941,1100,1100,824,29548,27696079,00,0.00,N,5,-58,
20240919,999,1000,1100,954,5850,5708496,00,0.00,N,5,-2,
20240909,1001,1200,1275,971,63848,64725073,00,0.00,N,5,-168,
20240902,1169,1395,1395,976,254929,267951111,00,0.00,N,5,-165,
20240826,1334,1200,1496,955,273567,311418513,00,0.00,N,5,-24,
20240819,1358,1700,1800,1358,50915,71477007,00,0.00,N,5,-242,
20240812,1600,1900,2155,1400,40501,64344190,00,0.00,N,5,-284,
20240805,1884,2100,2285,1600,18073,31674954,00,0.00,N,5,-241,
20240729,2125,2200,2500,1590,20751,39310579,00,0.00,N,5,-70,
20240722,2195,2000,2200,1860,8210,16604784,00,0.00,N,2,207,
20240715,1988,2385,2385,1624,53187,96033464,00,0.00,N,5,-102,
20240708,2090,2195,2475,2005,6569,13637350,00,0.00,N,5,-80,
20240701,2170,2120,2390,2050,13474,28400495,00,0.00,N,5,-10,
20240624,2180,2200,2300,2050,10868,23386890,00,0.00,N,2,25,
20240617,2155,2300,2500,2000,26692,57154240,00,0.00,N,5,-85,
20240610,2240,2495,2600,1901,25600,54760046,00,0.00,N,5,-195,
20240603,2435,2295,2735,2225,2756,6571825,00,0.00,N,2,280,
20240527,2155,2205,2400,2020,1871,4176140,00,0.00,N,5,-140,
20240520,2295,2400,2400,2165,1833,4212105,00,0.00,N,5,-55,
20240513,2350,2500,2800,1995,7331,16865170,00,0.00,N,5,-105,
20240507,2455,2600,2860,2390,11567,28251385,00,0.00,N,5,-90,
20240429,2545,2600,2700,2400,888,2268585,00,0.00,N,5,-35,
20240422,2580,2700,2700,2470,2571,6546555,00,0.00,N,5,-375,
20240415,2955,2600,2985,2500,5428,13868690,00,0.00,N,2,155,
20240408,2800,2700,2800,2300,9939,24136270,00,0.00,N,2,175,
20240401,2625,2470,3090,2450,5963,15204305,00,0.00,N,2,155,
20240325,2470,2595,2900,2315,1866,4586625,00,0.00,N,5,-125,
20240318,2595,2685,2685,2335,1741,4242965,00,0.00,N,2,60,
20240311,2535,2740,2960,2270,10457,25998835,00,0.00,N,2,45,
20240304,2490,3000,3000,2220,6612,16181730,00,0.00,N,5,-320,
20240226,2810,3595,3595,2390,24570,65457130,00,0.00,N,5,-370,
20240219,3180,2790,3265,2435,14837,42947160,00,0.00,N,2,510,
20240213,2670,2645,3090,2225,2265,5874430,00,0.00,N,5,-265,
20240205,2935,3130,3185,2395,7049,18843450,00,0.00,N,2,135,
20240129,2800,3300,3300,2550,4191,11989055,00,0.00,N,5,-200,
20240122,3000,3305,3350,2705,7431,22088545,00,0.00,N,5,-265,
20240115,3265,3105,3355,2810,2858,8832450,00,0.00,N,5,-90,
20240108,3355,3350,3360,3020,1824,6007450,00,0.00,N,2,20,
20240102,3335,3360,3370,3105,2125,7000140,00,0.00,N,5,-170,
20231226,3505,3380,3820,3125,2717,9451400,00,0.00,N,2,175,
20231218,3330,4000,4000,3025,1703,5618460,00,0.00,N,5,-170,
20231211,3500,3340,3500,3110,1487,4806085,00,0.00,N,2,165,
20231204,3335,3355,3360,3020,1146,3707220,00,0.00,N,5,-20,
20231127,3355,3475,3880,3200,1533,4968400,00,0.00,N,5,-45,
20231120,3400,3540,3695,3000,17520,56641265,00,0.00,N,2,175,
20231113,3225,3690,3690,3020,9366,30197235,00,0.00,N,2,5,
20231106,3220,3250,3695,3015,4213,13540335,00,0.00,N,5,-30,
20231030,3250,3300,3615,3070,19352,62618225,00,0.00,N,5,-340,
20231023,3590,3610,3670,3200,2343,7683330,00,0.00,N,2,105,
20231016,3485,4095,4095,3145,32928,116618095,00,0.00,N,5,-465,
20231010,3950,3830,4500,3390,8560,32544095,00,0.00,N,2,120,
20231004,3830,4190,4190,3310,3953,14811885,00,0.00,N,2,130,
20230925,3700,3980,3980,3105,10575,38233545,00,0.00,N,2,180,
20230918,3520,3500,4160,3165,3958,14225165,00,0.00,N,5,-175,
20230911,3695,3350,3960,2925,15842,53219735,00,0.00,N,2,405,
20230904,3290,2820,3630,2675,38152,114316625,00,0.00,N,2,145,
20230828,3145,3285,3350,2870,3382,10044150,00,0.00,N,2,215,
20230821,2930,2815,3630,2800,13193,38144160,00,0.00,N,5,-105,
20230814,3035,2975,3620,2635,13221,40823795,00,0.00,N,2,60,
20230807,2975,3580,3750,2735,9607,28292645,00,0.00,N,5,-265,
20230731,3240,3440,3880,2690,18692,58916105,00,0.00,N,2,245,
20230724,2995,2650,3230,2525,37699,106482125,00,0.00,N,2,345,
20230717,2650,2390,2850,2010,53989,129880165,00,0.00,N,2,500,
20230710,2150,2240,2770,2105,5955,13285440,00,0.00,N,5,-105,
20230703,2255,2500,2990,2075,97623,243353235,00,0.00,N,5,-135,
20230626,2390,2065,2495,1819,2624,5585438,00,0.00,N,2,190,
20230619,2200,2480,2665,2020,3942,8618520,00,0.00,N,5,-200,
20230612,2400,2445,2885,2085,3549,8011110,00,0.00,N,2,265,
20230605,2135,2495,2495,2085,100,236860,00,0.00,N,5,-240,
20230530,2375,2275,2790,2205,6425,14898190,00,0.00,N,5,-150,
20230522,2525,2265,2890,2235,6089,14501370,00,0.00,N,3,0,
20230515,2525,2495,3100,2225,5336,13226130,00,0.00,N,5,-405,
20230508,2930,2265,3090,2255,3120,7612115,00,0.00,N,2,435,
20230502,2495,2495,2795,2225,1965,4677955,00,0.00,N,2,45,
20230424,2450,2600,2835,2160,5767,13290975,00,0.00,N,2,40,
20230417,2410,2735,2995,2230,2295,5690745,00,0.00,N,3,0,
20230410,2410,2890,2890,2205,8976,22269480,00,0.00,N,5,-285,
20230403,2695,2540,2990,2215,6100,15365385,00,0.00,N,5,-200,
20230327,2895,2355,2995,2050,12757,28453150,00,0.00,N,2,305,
20230320,2590,3195,3195,2255,22647,57271125,00,0.00,N,5,-285,
20230313,2875,3695,3695,2535,18662,51911245,00,0.00,N,5,-415,
20230306,3290,3505,3800,3110,1004,3495960,00,0.00,N,5,-545,
20230227,3835,3855,3855,3260,2310,8114585,00,0.00,N,5,-30,
20230220,3865,4000,4000,3305,959,3408305,00,0.00,N,2,140,
20230213,3725,4050,4395,3410,2331,8232745,00,0.00,N,5,-25,
20230206,3750,3785,4000,3115,598,2175915,00,0.00,N,2,170,
20230130,3580,3685,3835,3015,2499,8449440,00,0.00,N,2,280,
20230125,3300,3340,3825,3010,1911,5970405,00,0.00,N,5,-40,
20230116,3340,3215,3890,3105,5513,18682765,00,0.00,N,5,-175,
20230109,3515,4295,4295,3415,1626,5820865,00,0.00,N,5,-565,
20230102,4080,4190,4440,3345,855,3336440,00,0.00,N,2,145,
20221226,3935,3690,4275,3210,572,2121460,00,0.00,N,2,535,
20221219,3400,3320,4095,3300,1627,5679560,00,0.00,N,5,-145,
20221212,3545,3415,4315,3270,3849,13514020,00,0.00,N,5,-230,
20221205,3775,4300,4445,3185,4390,15886615,00,0.00,N,5,-170,
20221128,3945,4395,4395,3405,2685,9926260,00,0.00,N,2,20,
20221121,3925,4270,4340,3505,2144,8196075,00,0.00,N,5,-40,
20221114,3965,4500,4500,3750,7683,30591495,00,0.00,N,5,-325,
20221107,4290,4780,4780,3995,3705,15257280,00,0.00,N,5,-195,
20221031,4485,4895,4895,3805,5838,24436150,00,0.00,N,5,-105,
20221024,4590,4770,4900,3900,3204,13611465,00,0.00,N,2,365,
20221017,4225,4600,5190,3900,2203,9454580,00,0.00,N,5,-620,
20221011,4845,5150,5320,4180,1843,8354870,00,0.00,N,5,-5,
20221004,4850,4745,5390,3720,4128,18159385,00,0.00,N,2,610,
20220926,4240,4250,4250,3300,7406,27670445,00,0.00,N,2,350,
20220919,3890,3610,4500,3610,3621,14183490,00,0.00,N,5,-205,
20220913,4095,4685,4685,3675,17980,70303185,00,0.00,N,5,-220,
20220905,4315,5090,5090,4050,3637,15975585,00,0.00,N,5,-675,
20220829,4990,5340,5340,4420,1544,7301475,00,0.00,N,2,210,
20220822,4780,5370,5370,4400,5549,25888890,00,0.00,N,5,-560,
20220816,5340,5600,5600,5000,3711,19418250,00,0.00,N,5,-310,
20220808,5650,5800,5980,5230,5747,30902220,00,0.00,N,2,100,
20220801,5550,5660,6150,5500,10613,59956320,00,0.00,N,5,-110,
20220725,5660,5840,6450,5410,2508,14750420,00,0.00,N,5,-180,
20220718,5840,6200,6200,5400,12598,73196980,00,0.00,N,5,-40,
20220711,5880,6200,6380,5380,5834,34381300,00,0.00,N,5,-120,
20220704,6000,6380,6380,5680,2582,15447600,00,0.00,N,5,-80,
20220627,6080,5990,6400,5600,3128,18228970,00,0.00,N,2,280,
20220620,5800,6290,6350,5420,8323,48913270,00,0.00,N,5,-420,
20220613,6220,6400,6500,5360,8184,50955100,00,0.00,N,5,-70,
20220607,6290,6390,6450,6010,34418,216374750,00,0.00,N,2,50,
20220530,6240,6350,6400,5520,10362,63989450,00,0.00,N,5,-50,
20220523,6290,5800,6400,5550,12239,74124150,00,0.00,N,2,540,
20220516,5750,5800,5990,5450,11608,65754300,00,0.00,N,2,150,
20220509,5600,6000,6570,5000,9035,50823790,00,0.00,N,5,-270,
20220502,5870,5990,6200,5410,7169,41306940,00,0.00,N,5,-120,
20220425,5990,6300,6330,5110,69005,406763210,00,0.00,N,2,480,
20220418,5510,4000,5510,4000,73613,341886195,00,0.00,N,2,1435,
20220411,4075,4090,4120,3810,15582,60798765,00,0.00,N,2,110,
20220404,3965,4060,4060,3850,11048,43312670,00,0.00,N,5,-105,
20220328,4070,4075,4185,3855,24107,97031145,00,0.00,N,2,30,
20220321,4040,4035,4075,3705,8655,34218325,00,0.00,N,2,5,
20220314,4035,4000,4120,3925,5854,23511420,00,0.00,N,5,-55,
20220307,4090,3985,4225,3760,18712,75609060,00,0.00,N,2,105,
20220228,3985,4380,4380,3725,45553,180349425,00,0.00,N,5,-210,
20220221,4195,4600,5010,3800,15467,65585435,00,0.00,N,5,-760,
20220214,4955,5000,5520,4500,2991,14124905,00,0.00,N,2,155,
20220207,4800,6000,6000,4680,7518,38509055,00,0.00,N,5,-880,
20220203,5680,5400,5800,5400,946,5340960,00,0.00,N,2,340,
20220124,5340,6200,6200,4900,3096,16917570,00,0.00,N,5,-760,
20220117,6100,6990,6990,5800,3925,23827270,00,0.00,N,5,-880,
20220110,6980,6400,6980,5800,5109,31208270,00,0.00,N,2,710,
20220103,6270,7020,7190,6100,11306,74483450,00,0.00,N,5,-680,
20211227,6950,7200,7200,6810,3144,21760170,00,0.00,N,5,-170,
20211220,7120,7200,7590,6910,3792,26730320,00,0.00,N,5,-20,
20211213,7140,7310,7400,6950,5544,38996700,00,0.00,N,5,-170,
20211206,7310,7390,7790,6720,13979,98716810,00,0.00,N,2,160,
20211129,7150,7600,7600,6600,2800,19933760,00,0.00,N,5,-340,
20211122,7490,7290,7600,7020,5817,41431830,00,0.00,N,2,220,
20211115,7270,7790,7790,6410,26659,192047970,00,0.00,N,5,-330,
20211108,7600,7800,8000,7210,19071,145535530,00,0.00,N,2,20,
20211101,7580,8200,8410,7300,37531,291291850,00,0.00,N,5,-580,
20211025,8160,9000,9000,8000,29459,244217070,00,0.00,N,5,-770,
20211018,8930,8500,9200,8100,26188,223960140,00,0.00,N,2,590,
20211012,8340,8400,8400,7700,18787,151434610,00,0.00,N,2,180,
20211005,8160,9500,9500,8050,50777,416183300,00,0.00,N,5,-150,
20210927,8310,8250,8800,7680,57622,467666700,00,0.00,N,2,100,
20210923,8210,8370,8790,7830,23798,196940540,00,0.00,N,5,-20,
20210913,8230,8800,9490,8100,38463,317869030,00,0.00,N,5,-570,
20210906,8800,9900,10900,8130,33690,319988630,00,0.00,N,5,-1070,
20210830,9870,7360,10500,6890,54510,468405730,00,0.00,N,2,3470,
20210823,6400,5140,6600,4650,54535,320975280,00,0.00,N,2,1260,
20210817,5140,3875,5190,3600,65152,289744530,00,0.00,N,2,1465,
20210809,3675,3500,3950,3405,23538,87369870,00,0.00,N,2,105,
20210802,3570,3675,3735,3350,7370,25465525,00,0.00,N,5,-110,
20210726,3680,3215,3680,3215,45886,154656200,00,0.00,N,2,380,
20210719,3300,3290,3450,3050,6066,19807845,00,0.00,N,5,-100,
20210712,3400,3195,3440,3105,435,1411275,00,0.00,N,2,200,