KissMeData/028670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3455,3630,3670,3430,6185877,22097483630,00,0.00,N,5,-165,
20241118,3620,3520,3685,3515,6007255,21818849435,00,0.00,N,2,110,
20241111,3510,3600,3615,3425,6895917,24012556300,00,0.00,N,5,-110,
20241104,3620,3550,3715,3490,6258337,22590016770,00,0.00,N,2,60,
20241028,3560,3405,3610,3405,5889923,20661585345,00,0.00,N,2,155,
20241021,3405,3585,3635,3395,7281474,25445685320,00,0.00,N,5,-185,
20241014,3590,3620,3700,3545,7887339,28462097690,00,0.00,N,5,-25,
20241007,3615,3675,3795,3605,8332011,30785420845,00,0.00,N,5,-55,
20240930,3670,4035,4200,3660,16424806,64674618290,00,0.00,N,5,-345,
20240923,4015,3590,4055,3465,24940022,95800593965,00,0.00,N,2,475,
20240919,3540,3550,3575,3445,3594813,12673009820,00,0.00,N,2,25,
20240909,3515,3300,3545,3270,5545367,19006087020,00,0.00,N,2,135,
20240902,3380,3680,3695,3365,9812824,34342034085,00,0.00,N,5,-325,
20240826,3705,3745,3850,3630,7751409,28809902355,00,0.00,N,5,-25,
20240819,3730,3805,3815,3690,6840985,25652792060,00,0.00,N,5,-70,
20240812,3800,3680,3825,3640,8550727,31935089460,00,0.00,N,2,140,
20240805,3660,3705,3720,3345,14525110,52086140625,00,0.00,N,5,-55,
20240729,3715,3825,3995,3690,15226959,58244919925,00,0.00,N,5,-85,
20240722,3800,3750,3845,3620,13018684,48393059935,00,0.00,N,2,35,
20240715,3765,3930,3930,3755,9839280,37801630405,00,0.00,N,5,-140,
20240708,3905,4060,4060,3885,10970272,43318533440,00,0.00,N,5,-155,
20240701,4060,4305,4435,4050,14594511,61474008195,00,0.00,N,5,-225,
20240624,4285,4100,4345,4035,15183472,63785071140,00,0.00,N,2,205,
20240617,4080,4110,4265,3995,12431047,51024332520,00,0.00,N,3,0,
20240610,4080,4295,4310,4040,9984954,41174396725,00,0.00,N,5,-200,
20240603,4280,4430,4530,4255,10705318,47164499890,00,0.00,N,5,-25,
20240527,4305,4310,4450,4200,10750230,46565880935,00,0.00,N,2,50,
20240520,4255,4390,4535,4215,10493275,45790603045,00,0.00,N,5,-85,
20240513,4340,4885,4895,4300,16778644,76422725110,00,0.00,N,5,-475,
20240507,4815,4215,4880,4170,40678675,187614708200,00,0.00,N,2,640,
20240429,4175,4100,4220,4095,7260904,30209034355,00,0.00,N,2,105,
20240422,4070,4050,4185,4035,8583543,35342222970,00,0.00,N,2,55,
20240415,4015,4045,4160,3850,13597313,54164484950,00,0.00,N,5,-35,
20240408,4050,4030,4180,3950,6798257,27759749390,00,0.00,N,2,30,
20240401,4020,4125,4165,3995,10193281,41567012535,00,0.00,N,5,-115,
20240325,4135,4460,4460,4100,14140518,59875740970,00,0.00,N,5,-300,
20240318,4435,4495,4495,4310,11851200,52179713600,00,0.00,N,5,-15,
20240311,4450,4575,4685,4240,23269317,103064396030,00,0.00,N,5,-130,
20240304,4580,4875,4960,4540,19504761,92506227320,00,0.00,N,5,-285,
20240226,4865,4530,5060,4485,38733256,185052819000,00,0.00,N,2,380,
20240219,4485,4440,4620,4410,25250103,114332676005,00,0.00,N,2,40,
20240213,4445,4505,4545,4210,34643647,151471352405,00,0.00,N,5,-45,
20240205,4490,3800,4650,3550,172461354,753119919104,00,0.00,N,2,665,
20240129,3825,3625,3840,3570,21699057,80500464650,00,0.00,N,2,205,
20240122,3620,3655,3835,3540,24896529,92209554760,00,0.00,N,5,-5,
20240115,3625,3625,3845,3500,46915567,172064162340,00,0.00,N,2,30,
20240108,3595,3630,3810,3520,26079297,94751673635,00,0.00,N,5,-50,
20240102,3645,3715,3805,3615,16244421,60320174955,00,0.00,N,5,-90,
20231226,3735,3695,3800,3600,19057925,70423158595,00,0.00,N,2,5,
20231218,3730,4510,4750,3685,125901328,515608992070,00,0.00,N,5,-645,
20231211,4375,4320,4455,4260,13791871,60255340440,00,0.00,N,2,60,
20231204,4315,4985,5150,4260,28715302,133017153400,00,0.00,N,5,-530,
20231127,4845,4250,4970,4210,69243807,317696267260,00,0.00,N,2,625,
20231120,4220,4110,4390,4105,13664530,58269508475,00,0.00,N,2,110,
20231113,4110,4525,4570,4090,16251855,68939966660,00,0.00,N,5,-415,
20231106,4525,4420,4645,4415,12625323,57316021565,00,0.00,N,2,250,
20231030,4275,4230,4400,4155,12211933,52150943165,00,0.00,N,2,20,
20231023,4255,4205,4480,4145,12994716,55852300810,00,0.00,N,2,50,
20231016,4205,4150,4485,4050,32906932,141175456265,00,0.00,N,2,85,
20231010,4120,4795,4880,4105,20456661,90055096095,00,0.00,N,5,-605,
20231004,4725,4930,5040,4625,9850560,47184777045,00,0.00,N,5,-235,
20230925,4960,4955,5080,4780,12484969,61078488050,00,0.00,N,2,10,
20230918,4950,4770,5250,4500,45484809,225385742675,00,0.00,N,2,130,
20230911,4820,4305,4930,4225,26549284,122587989375,00,0.00,N,2,535,
20230904,4285,4405,4640,4220,10469904,46006484595,00,0.00,N,5,-155,
20230828,4440,4335,4560,4335,7660883,34105276105,00,0.00,N,2,105,
20230821,4335,4425,4510,4260,7576000,33017675960,00,0.00,N,5,-65,
20230814,4400,4800,4805,4330,12351159,55261969440,00,0.00,N,5,-405,
20230807,4805,4870,4930,4715,7442792,35832398845,00,0.00,N,5,-10,
20230731,4815,4850,4940,4645,8683718,41679832135,00,0.00,N,2,5,
20230724,4810,4885,4890,4475,12756637,59895047230,00,0.00,N,5,-100,
20230717,4910,5090,5170,4860,10366824,51875898075,00,0.00,N,5,-250,
20230710,5160,4805,5220,4695,15333659,76207689600,00,0.00,N,2,305,
20230703,4855,5190,5200,4810,10259144,51454060810,00,0.00,N,5,-325,
20230626,5180,5050,5300,5050,9002764,46541145620,00,0.00,N,2,70,
20230619,5110,5380,5720,5080,19331579,104102354180,00,0.00,N,5,-230,
20230612,5340,5250,5360,5140,13356969,70259715120,00,0.00,N,2,90,
20230605,5250,4800,5380,4795,18262833,94353320155,00,0.00,N,2,530,
20230530,4720,4750,4875,4675,11142228,52880650345,00,0.00,N,2,10,
20230522,4710,5190,5340,4675,13946178,69508235975,00,0.00,N,5,-500,
20230515,5210,5170,5260,5050,8561586,43999509900,00,0.00,N,5,-20,
20230508,5230,5180,5340,5030,10449757,54264186290,00,0.00,N,2,80,
20230502,5150,5400,5400,5070,8843251,45813441230,00,0.00,N,5,-290,
20230424,5440,5910,6000,5200,14711554,81259125940,00,0.00,N,5,-540,
20230417,5980,6020,6480,5890,16594563,102672308800,00,0.00,N,5,-30,
20230410,6010,5530,6030,5450,11265356,65378496240,00,0.00,N,2,480,
20230403,5530,5810,6050,5500,11247876,64893404390,00,0.00,N,5,-280,
20230327,5810,5550,5920,5380,12223049,69842222790,00,0.00,N,2,270,
20230320,5540,5710,5820,5480,8380960,47059871430,00,0.00,N,5,-170,
20230313,5710,6020,6090,5590,10906893,63637251050,00,0.00,N,5,-290,
20230306,6000,6640,6640,5950,14807212,91880488760,00,0.00,N,5,-580,
20230227,6580,6680,6870,6300,15882916,104883740830,00,0.00,N,5,-40,
20230220,6620,6030,6860,5980,22628610,146679056660,00,0.00,N,2,550,
20230213,6070,5950,6280,5770,13452009,81409242420,00,0.00,N,2,130,
20230206,5940,6100,6150,5890,11330165,67812940070,00,0.00,N,5,-190,
20230130,6130,6120,6420,5850,18743584,115142808840,00,0.00,N,2,10,
20230125,6120,5940,6330,5840,12581736,76377492670,00,0.00,N,2,170,
20230116,5950,5900,6180,5720,17590080,105125081700,00,0.00,N,2,50,
20230109,5900,5510,5960,5380,16671271,93685386230,00,0.00,N,2,460,
20230102,5440,5680,5730,5030,16034241,85647047550,00,0.00,N,5,-290,
20221226,5730,5980,6030,5710,9351594,54941579780,00,0.00,N,5,-300,
20221219,6030,5810,6200,5610,20523916,122521181350,00,0.00,N,2,150,
20221212,5880,5890,5970,5490,15704557,89733927180,00,0.00,N,5,-70,
20221205,5950,5450,5980,5360,18014237,102791970340,00,0.00,N,2,500,
20221128,5450,5230,5480,5170,10250700,54786624920,00,0.00,N,2,260,
20221121,5190,5200,5340,5030,9071820,46801842590,00,0.00,N,5,-30,
20221114,5220,5140,5540,5100,17429743,93174217260,00,0.00,N,2,100,
20221107,5120,4265,5190,4250,24992003,118967605515,00,0.00,N,2,870,
20221031,4250,4365,4425,4140,12369940,52759471530,00,0.00,N,5,-80,
20221024,4330,4630,4700,4285,9167076,40411082190,00,0.00,N,5,-215,
20221017,4545,4515,4765,4475,8246671,38263298675,00,0.00,N,5,-40,
20221011,4585,4585,4650,4335,7898712,35514661315,00,0.00,N,5,-190,
20221004,4775,4595,4935,4570,9017383,42931458560,00,0.00,N,2,275,
20220926,4500,5090,5140,4475,18389613,88981215495,00,0.00,N,5,-670,
20220919,5170,5420,5600,5150,15545547,83790477410,00,0.00,N,5,-300,
20220913,5470,4910,5600,4910,24089509,128816312185,00,0.00,N,2,640,
20220905,4830,5040,5070,4695,14363814,70016637615,00,0.00,N,5,-200,
20220829,5030,5270,5280,5000,14460554,73753047470,00,0.00,N,5,-440,
20220822,5470,5450,5580,5250,10366279,55962854030,00,0.00,N,5,-50,
20220816,5520,5770,5790,5450,9109661,50962460000,00,0.00,N,5,-260,
20220808,5780,5620,5930,5440,14526133,82759834750,00,0.00,N,2,160,
20220801,5620,5660,5820,5510,13064162,73813077320,00,0.00,N,5,-30,
20220725,5650,5480,5750,5450,9616489,53942586280,00,0.00,N,2,150,
20220718,5500,5270,5590,5180,10109425,54966454280,00,0.00,N,2,330,
20220711,5170,5600,5620,5070,13825122,72945541650,00,0.00,N,5,-420,
20220704,5590,5850,5900,5420,12264238,68870603398,00,0.00,N,5,-230,
20220627,5820,5920,6350,5780,12847248,77736439950,00,0.00,N,5,-130,
20220620,5950,6660,6920,5750,25717532,163637948170,00,0.00,N,5,-700,
20220613,6650,6900,6970,6390,15425911,103022664300,00,0.00,N,5,-330,
20220607,6980,7600,7640,6880,13932112,100358704110,00,0.00,N,5,-640,
20220530,7620,8070,8120,7440,20310180,154745720240,00,0.00,N,5,-460,
20220523,8080,7920,8390,7790,19616150,158205514300,00,0.00,N,2,150,
20220516,7930,7890,8170,7710,22523188,178503843470,00,0.00,N,2,70,
20220509,7860,7120,7980,6750,57053424,426954834040,00,0.00,N,2,750,
20220502,7110,6580,7200,6450,17452270,121727437740,00,0.00,N,2,450,
20220425,6660,6520,6690,6240,8571128,55635372680,00,0.00,N,2,10,
20220418,6650,6610,6900,6500,11314595,75667756930,00,0.00,N,2,40,
20220411,6610,6400,6780,6250,13983013,91212756010,00,0.00,N,2,210,
20220404,6400,6690,6730,6230,15921451,103426000570,00,0.00,N,5,-310,
20220328,6710,6790,7040,6670,14284619,97268981260,00,0.00,N,5,-70,
20220321,6780,7050,7230,6730,16899152,117907179910,00,0.00,N,5,-280,
20220314,7060,7470,7710,6970,29122053,210778974790,00,0.00,N,5,-430,
20220307,7490,7100,7690,6940,28652357,208551431340,00,0.00,N,2,390,
20220228,7100,6270,7330,6200,39345430,271080046250,00,0.00,N,2,770,
20220221,6330,6220,6710,6160,47370751,306561949050,00,0.00,N,2,40,
20220214,6290,5880,6460,5850,64194357,396129181370,00,0.00,N,2,330,
20220207,5960,5070,6100,4960,42455105,245175537567,00,0.00,N,2,880,
20220203,5080,4985,5100,4965,3801424,19072628925,00,0.00,N,2,165,
20220124,4915,5200,5250,4710,11934665,58652420120,00,0.00,N,5,-305,
20220117,5220,5340,5420,5050,8896519,46475999490,00,0.00,N,5,-170,
20220110,5390,5640,5830,5360,16698983,93941073390,00,0.00,N,5,-250,
20220103,5640,5440,5760,5440,13307029,74759729030,00,0.00,N,2,230,
20211227,5410,5530,5590,5380,7418382,40542537140,00,0.00,N,5,-130,
20211220,5540,5690,5690,5470,7834219,43427781560,00,0.00,N,5,-150,
20211213,5690,5670,5830,5340,17241080,96452989830,00,0.00,N,2,60,
20211206,5630,5580,5840,5490,12654953,71795518070,00,0.00,N,2,40,
20211129,5590,5080,5620,5080,20080308,108228412820,00,0.00,N,2,260,
20211122,5330,5540,5680,5300,10951656,60260229470,00,0.00,N,5,-200,
20211115,5530,5710,5770,5310,16776233,93367457050,00,0.00,N,5,-150,
20211108,5680,5770,5920,5510,20801037,118213980980,00,0.00,N,5,-80,
20211101,5760,5950,6200,5740,23184912,138065096850,00,0.00,N,5,-260,
20211025,6020,6130,6380,5990,22718690,140074911410,00,0.00,N,5,-120,
20211018,6140,6700,6700,6120,26802374,169949619695,00,0.00,N,5,-540,
20211012,6680,6700,6860,6380,25236796,166626167970,00,0.00,N,5,-10,
20211005,6690,7600,7610,6670,36121290,257318113320,00,0.00,N,5,-990,
20210927,7680,7450,7940,7350,51477972,395656324820,00,0.00,N,2,340,
20210923,7340,7400,7530,7330,6434904,47687111970,00,0.00,N,5,-140,
20210913,7480,7250,7620,7170,23191999,172265652780,00,0.00,N,2,250,
20210906,7230,7760,7760,7080,28739931,212381612980,00,0.00,N,5,-570,
20210830,7800,8240,8350,7730,30916337,249432825630,00,0.00,N,5,-300,
20210823,8100,7820,8350,7640,43924512,357544467540,00,0.00,N,2,470,
20210817,7630,7480,8170,7450,44191339,346340375990,00,0.00,N,2,220,
20210809,7410,7550,7900,7260,24702819,185857551150,00,0.00,N,5,-130,
20210802,7540,7630,7800,7100,16271956,121775714940,00,0.00,N,5,-10,
20210726,7550,7670,7840,7450,21239133,162012206020,00,0.00,N,5,-30,
20210719,7580,7460,7700,7330,23931806,179446948640,00,0.00,N,2,40,
20210712,7540,8080,8180,7460,31363362,240317303590,00,0.00,N,5,-400,