KissMeData/053290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3400,3460,3760,3360,738264,2647408785,00,0.00,N,5,-85,
20241118,3485,3425,3600,3400,230117,797548215,00,0.00,N,2,60,
20241111,3425,3725,3830,3270,500557,1746831335,00,0.00,N,5,-300,
20241104,3725,3590,4105,3565,3229690,12482262940,00,0.00,N,2,155,
20241028,3570,3405,3700,3405,703225,2478566430,00,0.00,N,2,110,
20241021,3460,3545,4025,3400,3788219,14305425255,00,0.00,N,5,-105,
20241014,3565,3810,3840,3525,482936,1777401845,00,0.00,N,5,-325,
20241007,3890,3665,4020,3655,865816,3343074270,00,0.00,N,2,200,
20240930,3690,3785,3825,3620,333817,1236946680,00,0.00,N,5,-130,
20240923,3820,3660,4080,3650,4481516,17427105945,00,0.00,N,2,165,
20240919,3655,3545,4045,3410,2861338,10906346530,00,0.00,N,2,150,
20240909,3505,3265,3900,3250,4637354,16654404230,00,0.00,N,2,140,
20240902,3365,3875,3925,3300,1085784,3974014770,00,0.00,N,5,-510,
20240826,3875,3690,5200,3680,24598194,112180707500,00,0.00,N,2,185,
20240819,3690,3495,4835,3345,17785151,77053691625,00,0.00,N,2,195,
20240812,3495,3125,3520,3105,314864,1042014455,00,0.00,N,2,375,
20240805,3120,3390,3390,2745,369699,1114850910,00,0.00,N,5,-285,
20240729,3405,3530,3590,3405,100549,349352815,00,0.00,N,5,-135,
20240722,3540,3625,3640,3410,194890,686293225,00,0.00,N,5,-85,
20240715,3625,3740,3840,3625,118521,443440185,00,0.00,N,5,-120,
20240708,3745,3595,3940,3515,374337,1401093935,00,0.00,N,2,150,
20240701,3595,3850,3945,3575,331831,1222211780,00,0.00,N,5,-290,
20240624,3885,4300,4350,3725,413882,1629579010,00,0.00,N,5,-415,
20240617,4300,4285,4510,4245,418434,1846796455,00,0.00,N,5,-50,
20240610,4350,4300,4380,4215,228228,977662035,00,0.00,N,2,20,
20240603,4330,4365,4430,4310,198547,865196265,00,0.00,N,5,-35,
20240527,4365,4565,4605,4360,267036,1184265200,00,0.00,N,5,-150,
20240520,4515,4720,4720,4475,302500,1384170240,00,0.00,N,5,-165,
20240513,4680,4525,4905,4465,805935,3809767525,00,0.00,N,2,130,
20240507,4550,4620,4685,4530,275599,1265714555,00,0.00,N,5,-70,
20240429,4620,4665,4785,4605,283097,1330799255,00,0.00,N,5,-40,
20240422,4660,4660,4875,4565,337033,1592629120,00,0.00,N,5,-55,
20240415,4715,4825,5070,4420,1163481,5641040385,00,0.00,N,5,-120,
20240408,4835,4575,4880,4450,572184,2660886030,00,0.00,N,2,240,
20240401,4595,4810,4880,4510,375542,1763832585,00,0.00,N,5,-215,
20240325,4810,4700,5050,4605,856327,4124359085,00,0.00,N,2,85,
20240318,4725,5240,5400,4530,1494667,7363239325,00,0.00,N,5,-535,
20240311,5260,5390,5670,5230,803904,4391122360,00,0.00,N,5,-170,
20240304,5430,5740,5880,5330,1570031,8882359000,00,0.00,N,5,-270,
20240226,5700,5620,6000,5410,3326610,19131261710,00,0.00,N,2,50,
20240219,5650,5390,5990,5350,7849824,45107661820,00,0.00,N,2,290,
20240213,5360,5070,5520,5070,998538,5285368120,00,0.00,N,2,260,
20240205,5100,5500,6300,5100,7133353,41552758400,00,0.00,N,5,-330,
20240129,5430,5870,6350,5240,4913427,28786961880,00,0.00,N,5,-430,
20240122,5860,5430,5880,5310,4934314,27982915840,00,0.00,N,2,470,
20240115,5390,5330,5660,5060,2245029,12260966170,00,0.00,N,2,60,
20240108,5330,5510,5800,5320,1360023,7521626760,00,0.00,N,5,-190,
20240102,5520,5020,5860,4980,3692108,20496698845,00,0.00,N,2,500,
20231226,5020,5010,5090,4900,389252,1934442885,00,0.00,N,2,20,
20231218,5000,5340,5430,5000,791232,4152526130,00,0.00,N,5,-340,
20231211,5340,5690,5810,5200,1168487,6496447950,00,0.00,N,5,-380,
20231204,5720,5440,5890,5360,2760314,15777791710,00,0.00,N,2,280,
20231127,5440,5850,6000,5290,2290948,12929517140,00,0.00,N,5,-400,
20231120,5840,5190,6250,5150,10887165,63787443970,00,0.00,N,2,730,
20231113,5110,5410,5850,5090,6164389,34287784500,00,0.00,N,5,-330,
20231106,5440,5720,5730,5120,3511059,19158912770,00,0.00,N,5,-270,
20231030,5710,4940,6200,4815,16620840,94483313615,00,0.00,N,2,620,
20231023,5090,4600,6280,4550,18006230,98181012950,00,0.00,N,2,405,
20231016,4685,4405,5270,4280,11924565,58346218510,00,0.00,N,2,280,
20231010,4405,4560,4800,4365,2044702,9364893360,00,0.00,N,5,-190,
20231004,4595,4580,4600,4300,871175,3884408115,00,0.00,N,5,-50,
20230925,4645,5490,5510,4550,2105936,10345018155,00,0.00,N,5,-885,
20230918,5530,5490,7120,5450,31377671,198787491370,00,0.00,N,5,-20,
20230911,5550,5160,5990,5150,9953376,55726733630,00,0.00,N,2,290,
20230904,5260,5390,5920,5040,15602488,87130813670,00,0.00,N,5,-140,
20230828,5400,4295,5760,4285,26066038,141701497835,00,0.00,N,2,1115,
20230821,4285,4260,4555,4240,372916,1614413795,00,0.00,N,5,-30,
20230814,4315,4700,4700,4265,357267,1586813625,00,0.00,N,5,-335,
20230807,4650,4495,4690,4300,559191,2550421930,00,0.00,N,2,120,
20230731,4530,4485,4750,4355,937129,4245164700,00,0.00,N,2,80,
20230724,4450,5170,5210,4100,1796266,8277308425,00,0.00,N,5,-810,
20230717,5260,5450,5930,5010,5957866,33132528120,00,0.00,N,5,-110,
20230710,5370,5790,5930,5340,1629462,9237989800,00,0.00,N,5,-410,
20230703,5780,6280,6760,5730,6334266,39996034490,00,0.00,N,5,-450,
20230626,6230,6220,7670,5910,44585345,307945229850,00,0.00,N,2,30,
20230619,6200,4350,7300,4300,39597935,253907427220,00,0.00,N,2,1900,
20230612,4300,4470,4500,4250,344812,1509210380,00,0.00,N,5,-180,
20230605,4480,4815,4875,4420,933340,4251194025,00,0.00,N,5,-335,
20230530,4815,4410,4970,4410,1919786,9291381515,00,0.00,N,2,405,
20230522,4410,4530,4595,4385,337613,1512522275,00,0.00,N,5,-70,
20230515,4480,4295,4525,4180,233503,1030557740,00,0.00,N,2,160,
20230508,4320,4525,4525,4305,169414,748735780,00,0.00,N,5,-65,
20230502,4385,4255,4515,4180,240734,1061832595,00,0.00,N,2,130,
20230424,4255,4400,4400,4100,311317,1321974160,00,0.00,N,5,-190,
20230417,4445,4650,4770,4395,466732,2155829120,00,0.00,N,5,-205,
20230410,4650,4620,4665,4370,535370,2419220295,00,0.00,N,2,30,
20230403,4620,4605,4810,4590,414379,1943435175,00,0.00,N,2,20,
20230327,4600,4845,4845,4600,458663,2156556120,00,0.00,N,5,-180,
20230320,4780,4805,4870,4560,432001,2028636590,00,0.00,N,5,-30,
20230313,4810,5070,5130,4615,1157880,5572467580,00,0.00,N,5,-300,
20230306,5110,5510,5980,5040,4142685,22805284410,00,0.00,N,5,-420,
20230227,5530,5100,5530,4940,1126483,5967631835,00,0.00,N,2,400,
20230220,5130,5020,5380,4990,867608,4463474260,00,0.00,N,2,110,
20230213,5020,5700,5880,4980,1937168,10648635200,00,0.00,N,5,-610,
20230206,5630,5340,6370,5160,10652578,62746159010,00,0.00,N,2,330,
20230130,5300,5020,5450,4970,4086974,21390140705,00,0.00,N,2,300,
20230125,5000,5590,5880,4955,4360323,22936466685,00,0.00,N,5,-480,
20230116,5480,5280,6220,4950,17731703,100863702930,00,0.00,N,2,40,
20230109,5440,4060,5960,3995,26082985,139974778435,00,0.00,N,2,1440,
20230102,4000,3725,4375,3625,1167067,4770376070,00,0.00,N,2,230,
20221226,3770,3920,3940,3725,176934,680829255,00,0.00,N,5,-170,
20221219,3940,4300,4380,3890,400682,1639333265,00,0.00,N,5,-240,
20221212,4180,4175,4245,4080,162068,674257935,00,0.00,N,2,40,
20221205,4140,4425,4465,4035,191619,804154420,00,0.00,N,5,-285,
20221128,4425,4370,4460,4115,230350,997001260,00,0.00,N,2,55,
20221121,4370,4285,4595,4200,344851,1504770400,00,0.00,N,2,40,
20221114,4330,4325,4505,4270,342651,1507399960,00,0.00,N,2,75,
20221107,4255,3995,4255,3965,341246,1417592780,00,0.00,N,2,260,
20221031,3995,3980,4025,3830,200563,795554115,00,0.00,N,2,20,
20221024,3975,4045,4135,3935,211475,855473050,00,0.00,N,2,10,
20221017,3965,3890,4135,3820,310970,1248251935,00,0.00,N,2,65,
20221011,3900,4065,4305,3580,831654,3290621875,00,0.00,N,5,-210,
20221004,4110,3965,4280,3950,345288,1417352155,00,0.00,N,2,210,
20220926,3900,4140,4360,3735,1056586,4240914870,00,0.00,N,5,-365,
20220919,4265,4820,5460,4195,2284437,11412625070,00,0.00,N,5,-555,
20220913,4820,4830,5050,4715,215900,1057566590,00,0.00,N,2,5,
20220905,4815,5130,5330,4800,347788,1747304030,00,0.00,N,5,-305,
20220829,5120,5220,5350,5110,346690,1810253560,00,0.00,N,5,-330,
20220822,5450,5570,6100,5330,1226214,6961712090,00,0.00,N,5,-210,
20220816,5660,5570,6380,5390,5633087,34041556950,00,0.00,N,2,90,
20220808,5570,6110,6130,5540,804003,4646073570,00,0.00,N,5,-560,
20220801,6130,6070,7130,6060,10356184,68433705320,00,0.00,N,2,190,
20220725,5940,6100,6890,5800,4694645,30153799890,00,0.00,N,5,-180,
20220718,6120,5430,6900,5420,4745152,30836121080,00,0.00,N,2,680,
20220711,5440,5430,5630,5260,475890,2601223660,00,0.00,N,2,30,
20220704,5410,4960,5480,4925,364905,1915762730,00,0.00,N,2,430,
20220627,4980,5100,5440,4980,344227,1805486840,00,0.00,N,5,-80,
20220620,5060,5730,5800,4635,805474,4127257595,00,0.00,N,5,-670,
20220613,5730,6350,6360,5440,739212,4336273200,00,0.00,N,5,-690,
20220607,6420,6930,7050,6380,388868,2595717600,00,0.00,N,5,-510,
20220530,6930,6770,7080,6770,263496,1817394170,00,0.00,N,2,150,
20220523,6780,6850,6940,6580,331560,2241217180,00,0.00,N,5,-80,
20220516,6860,6770,7140,6700,531733,3691255240,00,0.00,N,2,160,
20220509,6700,7430,8500,6550,3591933,27076624680,00,0.00,N,5,-760,
20220502,7460,7100,7860,7100,594795,4472091710,00,0.00,N,2,240,
20220425,7220,7670,7740,7090,604857,4449520960,00,0.00,N,5,-610,
20220418,7830,7740,8050,7250,772994,5962887780,00,0.00,N,2,100,
20220411,7730,7820,8160,7710,738542,5844422740,00,0.00,N,5,-200,
20220404,7930,8440,8500,7920,838127,6851160750,00,0.00,N,5,-520,
20220328,8450,8750,9000,8300,1542840,13276497460,00,0.00,N,5,-230,
20220321,8680,8100,9730,7940,11658107,105861801510,00,0.00,N,2,620,
20220314,8060,8300,8320,7700,3795628,30382993400,00,0.00,N,5,-270,
20220307,8330,12050,12050,8290,12455978,122219183630,00,0.00,N,5,-3720,
20220228,12050,12500,15200,11850,8062998,107549992850,00,0.00,N,5,-1350,
20220221,13400,14800,15150,12300,4585999,62519041100,00,0.00,N,5,-2050,
20220214,15450,13550,16450,12150,11709557,174231958750,00,0.00,N,2,1850,
20220207,13600,13300,14150,12950,1935100,26361419750,00,0.00,N,2,350,
20220203,13250,12800,13400,12500,1120184,14445855000,00,0.00,N,2,650,
20220124,12600,13900,15100,11650,6681362,93334980750,00,0.00,N,5,-900,
20220117,13500,15200,15950,13250,10637817,157736531350,00,0.00,N,5,-50,
20220110,13550,13650,17100,13400,20603800,319465832200,00,0.00,N,5,-150,
20220103,13700,11250,15250,10550,16807486,224742662750,00,0.00,N,2,2300,
20211227,11400,11700,12300,11250,684119,7943664250,00,0.00,N,5,-250,
20211220,11650,12300,12300,11300,858136,10057276600,00,0.00,N,5,-650,
20211213,12300,13550,13550,12050,1164000,14735154350,00,0.00,N,5,-1000,
20211206,13300,13550,14650,12650,3151073,43064401750,00,0.00,N,2,650,
20211129,12650,12150,13100,11300,1512593,18343131200,00,0.00,N,5,-100,
20211122,12750,14050,14150,12650,1357764,18199401900,00,0.00,N,5,-1150,
20211115,13900,14500,15100,13450,2067344,29673800150,00,0.00,N,5,-500,
20211108,14400,18500,18500,13600,5858790,92553625650,00,0.00,N,5,-4400,
20211101,18800,18450,22000,15000,27299566,516534407150,00,0.00,N,2,550,
20211025,18250,15850,18800,15800,11975979,208345049750,00,0.00,N,2,2600,
20211018,15650,16350,17500,15200,6295828,103025255450,00,0.00,N,5,-300,
20211012,15950,14650,16800,14650,10389088,163400684500,00,0.00,N,2,900,
20211005,15050,12750,15750,11000,12249109,178374613700,00,0.00,N,2,1900,
20210927,13150,15100,15600,13050,2081577,29439864250,00,0.00,N,5,-2050,
20210923,15200,16700,17500,15200,3888552,64475109100,00,0.00,N,5,-1100,
20210913,16300,14850,17050,14700,10233800,162993676550,00,0.00,N,2,1750,
20210906,14550,13350,16850,12900,12220493,189275038250,00,0.00,N,2,600,
20210830,13950,15300,15500,13750,1709397,24678921400,00,0.00,N,5,-1100,
20210823,15050,13900,15600,13350,1387114,20744215050,00,0.00,N,2,1050,
20210817,14000,16300,16500,13850,1544760,23343951750,00,0.00,N,5,-2050,
20210809,16050,17600,17800,15200,2596043,43046228700,00,0.00,N,5,-1650,
20210802,17700,20700,20850,17550,4042756,76623871800,00,0.00,N,5,-2050,
20210726,19750,17350,22450,17350,22908960,469284558300,00,0.00,N,2,3550,
20210719,16200,17450,18800,16000,2981243,51354282450,00,0.00,N,5,-1300,
20210712,17500,19200,20300,17500,3304853,61893856100,00,0.00,N,5,-1650,