KissMeData/053300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4215,3960,4225,3955,641063,2645252220,00,0.00,N,2,270,
20241118,3945,3885,4005,3855,289476,1141954180,00,0.00,N,2,85,
20241111,3860,4035,4070,3765,731694,2853493800,00,0.00,N,5,-175,
20241104,4035,3965,4120,3865,557180,2220199600,00,0.00,N,2,100,
20241028,3935,3795,4155,3795,689963,2741479165,00,0.00,N,2,140,
20241021,3795,3990,4020,3765,329959,1275184740,00,0.00,N,5,-215,
20241014,4010,3980,4115,3925,389516,1569281270,00,0.00,N,2,30,
20241007,3980,4000,4050,3950,406124,1622910785,00,0.00,N,5,-125,
20240930,4105,4010,4105,3900,678393,2732788910,00,0.00,N,2,85,
20240923,4020,3890,4105,3805,777679,3106760380,00,0.00,N,2,145,
20240919,3875,3855,3900,3710,274396,1047329880,00,0.00,N,2,20,
20240909,3855,3950,4090,3795,1518237,5947186025,00,0.00,N,5,-145,
20240902,4000,3885,4795,3780,14795303,66195167905,00,0.00,N,2,130,
20240826,3870,3930,4190,3775,770857,3027762075,00,0.00,N,5,-60,
20240819,3930,3925,4005,3885,172635,679446675,00,0.00,N,5,-35,
20240812,3965,3960,4040,3870,145500,572025035,00,0.00,N,2,30,
20240805,3935,4080,4080,3510,583880,2217244505,00,0.00,N,5,-175,
20240729,4110,4200,4230,4075,229951,953302620,00,0.00,N,5,-90,
20240722,4200,4245,4325,4150,172631,721257325,00,0.00,N,5,-45,
20240715,4245,4285,4285,4155,408485,1730449640,00,0.00,N,5,-50,
20240708,4295,4495,4850,4290,1324288,6020905255,00,0.00,N,5,-90,
20240701,4385,4450,4545,4365,185550,827215785,00,0.00,N,5,-55,
20240624,4440,4675,4835,4325,568241,2596841745,00,0.00,N,5,-235,
20240617,4675,4710,4765,4630,259716,1218052185,00,0.00,N,5,-85,
20240610,4760,4705,4790,4670,239451,1135911795,00,0.00,N,2,25,
20240603,4735,4715,4815,4660,342526,1622915005,00,0.00,N,2,20,
20240527,4715,4700,4730,4660,2739942,13224248991,00,0.00,N,5,-15,
20240520,4730,4790,4790,4680,157921,745363550,00,0.00,N,5,-60,
20240513,4790,4785,4795,4555,266485,1240988110,00,0.00,N,2,90,
20240507,4700,4765,4815,4685,241698,1140392845,00,0.00,N,5,-65,
20240429,4765,4775,4890,4740,112829,541005020,00,0.00,N,3,0,
20240422,4765,4880,4905,4690,225823,1081718750,00,0.00,N,2,105,
20240415,4660,4780,4795,4550,291730,1363961020,00,0.00,N,5,-180,
20240408,4840,5150,5150,4800,236272,1157906785,00,0.00,N,5,-260,
20240401,5100,5090,5190,5020,180765,920509120,00,0.00,N,2,10,
20240325,5090,5140,5280,5080,242025,1248089590,00,0.00,N,5,-50,
20240318,5140,5080,5330,5070,384579,1997212500,00,0.00,N,2,60,
20240311,5080,5110,5250,5060,255122,1305526840,00,0.00,N,5,-20,
20240304,5100,5380,5440,5070,417718,2193429490,00,0.00,N,5,-230,
20240226,5330,5230,5430,5010,410307,2168842320,00,0.00,N,2,110,
20240219,5220,5370,5440,5180,479533,2555352070,00,0.00,N,5,-180,
20240213,5400,5160,5430,5140,599177,3186274680,00,0.00,N,2,290,
20240205,5110,5270,5280,5000,412413,2111848860,00,0.00,N,5,-170,
20240129,5280,5480,5850,4990,3861027,21245160515,00,0.00,N,5,-160,
20240122,5440,5250,6050,5150,5300857,29279117260,00,0.00,N,2,280,
20240115,5160,5180,5240,4905,598756,3039812580,00,0.00,N,5,-80,
20240108,5240,5120,5570,5110,1779071,9620573850,00,0.00,N,2,110,
20240102,5130,5250,5420,5050,553766,2892759430,00,0.00,N,5,-150,
20231226,5280,5170,5420,5130,672708,3553607480,00,0.00,N,2,80,
20231218,5200,5180,5680,5120,4575439,24755593770,00,0.00,N,3,0,
20231211,5200,5320,5840,5090,7439191,40652913450,00,0.00,N,5,-120,
20231204,5320,4920,5920,4865,19177669,103606187015,00,0.00,N,2,560,
20231127,4760,4695,5270,4550,6166882,30274404795,00,0.00,N,2,100,
20231120,4660,4565,4765,4510,537971,2495441040,00,0.00,N,2,95,
20231113,4565,4430,4570,4315,263677,1176471385,00,0.00,N,2,145,
20231106,4420,4510,4700,4385,374464,1692912095,00,0.00,N,5,-40,
20231030,4460,4300,4500,4235,344013,1502430885,00,0.00,N,2,125,
20231023,4335,4380,4575,4280,523338,2306270910,00,0.00,N,5,-65,
20231016,4400,4715,4745,4330,697047,3182463300,00,0.00,N,5,-355,
20231010,4755,4855,4985,4690,1666888,8031947405,00,0.00,N,5,-35,
20231004,4790,4695,5580,4540,6803375,35049898150,00,0.00,N,2,50,
20230925,4740,4780,4820,4600,311602,1461724985,00,0.00,N,5,-70,
20230918,4810,5020,5170,4755,965781,4779756375,00,0.00,N,5,-210,
20230911,5020,5100,5230,4850,1071692,5372913540,00,0.00,N,5,-80,
20230904,5100,5260,5530,5050,2324463,12318595160,00,0.00,N,5,-160,
20230828,5260,4680,6140,4675,18388386,107847657615,00,0.00,N,2,550,
20230821,4710,4580,4930,4470,809320,3864842470,00,0.00,N,2,110,
20230814,4600,4775,4775,4470,198472,905865435,00,0.00,N,5,-175,
20230807,4775,4730,4815,4610,293104,1376263295,00,0.00,N,2,45,
20230731,4730,4680,4870,4585,414327,1951245960,00,0.00,N,2,60,
20230724,4670,4900,4950,4415,694125,3229779570,00,0.00,N,5,-295,
20230717,4965,5090,5180,4870,643823,3208000175,00,0.00,N,5,-175,
20230710,5140,6150,6480,5130,8345213,49084553850,00,0.00,N,5,-250,
20230703,5390,5010,5900,4720,7095423,39263513445,00,0.00,N,2,390,
20230626,5000,5070,5110,4830,150937,752453360,00,0.00,N,5,-70,
20230619,5070,5100,5200,5000,172018,869903010,00,0.00,N,5,-50,
20230612,5120,5310,5340,5050,198867,1028982960,00,0.00,N,5,-170,
20230605,5290,5340,5380,5190,132864,700768300,00,0.00,N,5,-50,
20230530,5340,5240,5490,5230,124711,659473900,00,0.00,N,2,100,
20230522,5240,5230,5430,5140,154775,804077310,00,0.00,N,2,20,
20230515,5220,5190,5330,5020,168490,866214540,00,0.00,N,2,30,
20230508,5190,5220,5280,5100,186390,967654440,00,0.00,N,5,-30,
20230502,5220,5130,5270,5080,80924,420081930,00,0.00,N,2,120,
20230424,5100,5330,5360,4900,336751,1739822550,00,0.00,N,5,-330,
20230417,5430,5530,5980,5340,782805,4414608030,00,0.00,N,5,-90,
20230410,5520,5460,5570,5270,312970,1694988540,00,0.00,N,2,20,
20230403,5500,5560,5700,5450,336808,1877352910,00,0.00,N,5,-90,
20230327,5590,5610,5730,5350,330109,1827133450,00,0.00,N,2,50,
20230320,5540,5570,5630,5360,289388,1592552680,00,0.00,N,5,-70,
20230313,5610,5610,5640,5230,498745,2726123420,00,0.00,N,5,-90,
20230306,5700,6410,6410,5590,1016804,6021485880,00,0.00,N,5,-650,
20230227,6350,5980,6350,5840,958417,5925714750,00,0.00,N,2,350,
20230220,6000,6020,6540,5800,2460864,15394286600,00,0.00,N,5,-20,
20230213,6020,6060,6230,5770,974172,5874737180,00,0.00,N,5,-40,
20230206,6060,6570,6630,6000,2513726,15844780370,00,0.00,N,5,-420,
20230130,6480,6110,7020,5980,8675425,56659407180,00,0.00,N,2,480,
20230125,6000,5240,6580,5160,8651312,52321917430,00,0.00,N,2,810,
20230116,5190,4975,5730,4900,3809220,20575602945,00,0.00,N,2,260,
20230109,4930,4690,5060,4690,172162,842142860,00,0.00,N,2,240,
20230102,4690,4820,4850,4610,167869,792848480,00,0.00,N,5,-185,
20221226,4875,4900,4950,4690,106364,513945940,00,0.00,N,5,-25,
20221219,4900,4875,4960,4765,86534,418444935,00,0.00,N,5,-55,
20221212,4955,5000,5000,4885,70079,345242010,00,0.00,N,5,-5,
20221205,4960,5060,5160,4895,103323,520093210,00,0.00,N,5,-110,
20221128,5070,5010,5070,4900,87005,434457975,00,0.00,N,2,50,
20221121,5020,5000,5050,4895,72429,359118595,00,0.00,N,2,20,
20221114,5000,4920,5120,4850,131494,655994975,00,0.00,N,2,130,
20221107,4870,4725,4895,4710,129752,622704895,00,0.00,N,2,155,
20221031,4715,4680,4920,4605,130231,612084345,00,0.00,N,2,35,
20221024,4680,4635,4735,4610,97516,457089525,00,0.00,N,2,55,
20221017,4625,4470,4775,4350,98471,456248645,00,0.00,N,2,110,
20221011,4515,4765,4765,4250,133346,593430080,00,0.00,N,5,-250,
20221004,4765,4550,4815,4550,79975,376861165,00,0.00,N,2,220,
20220926,4545,4970,4970,4405,292331,1352031560,00,0.00,N,5,-455,
20220919,5000,5450,5650,4995,503924,2699453335,00,0.00,N,5,-440,
20220913,5440,5400,6060,5170,2584844,14817046590,00,0.00,N,2,120,
20220905,5320,5400,5490,5250,130573,696623110,00,0.00,N,5,-140,
20220829,5460,5710,5710,5410,143169,789519030,00,0.00,N,5,-270,
20220822,5730,5960,5960,5550,169212,966389240,00,0.00,N,5,-240,
20220816,5970,6100,6110,5900,101314,609072910,00,0.00,N,5,-120,
20220808,6090,6040,6240,5970,244359,1480248210,00,0.00,N,2,50,
20220801,6040,5910,6420,5800,1646844,10102606110,00,0.00,N,2,130,
20220725,5910,5870,6510,5700,1205626,7395978730,00,0.00,N,2,70,
20220718,5840,5890,6020,5820,132165,778272720,00,0.00,N,2,10,
20220711,5830,5840,6060,5750,202153,1184312950,00,0.00,N,2,40,
20220704,5790,5460,5980,5430,392577,2218492710,00,0.00,N,2,290,
20220627,5500,4960,5790,4945,625643,3414406705,00,0.00,N,2,540,
20220620,4960,5300,5340,4650,652107,3237945450,00,0.00,N,5,-380,
20220613,5340,5960,6010,5120,628907,3475608520,00,0.00,N,5,-700,
20220607,6040,6270,6310,6030,168526,1035211810,00,0.00,N,5,-190,
20220530,6230,6120,6300,6120,93021,576708520,00,0.00,N,2,100,
20220523,6130,6250,6290,6060,194855,1197740530,00,0.00,N,5,-160,
20220516,6290,6150,6320,6040,181587,1123879670,00,0.00,N,2,140,
20220509,6150,6480,6510,5930,487147,2981591640,00,0.00,N,5,-370,
20220502,6520,6600,6750,6450,226387,1494832850,00,0.00,N,5,-140,
20220425,6660,6720,6780,6560,385521,2565088560,00,0.00,N,5,-140,
20220418,6800,6810,6990,6700,612947,4185831570,00,0.00,N,5,-10,
20220411,6810,6610,7270,6510,6457904,45010562210,00,0.00,N,2,230,
20220404,6580,6600,6690,6460,567632,3738515570,00,0.00,N,2,20,
20220328,6560,6420,7090,6330,2210556,14871801740,00,0.00,N,2,140,
20220321,6420,6370,6540,6280,510498,3273713890,00,0.00,N,2,80,
20220314,6340,6170,6350,6030,249297,1539196290,00,0.00,N,2,170,
20220307,6170,6300,6300,6050,189708,1168112830,00,0.00,N,5,-130,
20220228,6300,6190,6340,6090,220606,1372241840,00,0.00,N,2,110,
20220221,6190,6250,6330,6080,319291,1988070890,00,0.00,N,5,-100,
20220214,6290,6260,6380,6070,324716,2015181980,00,0.00,N,5,-30,
20220207,6320,6330,6960,6260,1020266,6729387090,00,0.00,N,2,40,
20220203,6280,6150,6440,6120,271075,1696982680,00,0.00,N,2,190,
20220124,6090,6050,6540,5660,1064174,6370105310,00,0.00,N,5,-40,
20220117,6130,6320,6420,6030,368409,2279155780,00,0.00,N,5,-190,
20220110,6320,6640,6820,6260,571432,3689199130,00,0.00,N,5,-380,
20220103,6700,6760,7350,6590,1735344,11931158780,00,0.00,N,5,-60,
20211227,6760,6900,6900,6550,936710,6251838800,00,0.00,N,5,-80,
20211220,6840,6520,7550,6440,8651767,61353502200,00,0.00,N,2,340,
20211213,6500,6580,6850,6480,878674,5872711240,00,0.00,N,2,20,
20211206,6480,6380,6750,6350,505724,3299070600,00,0.00,N,3,0,
20211129,6480,6200,6530,5720,906165,5596914740,00,0.00,N,2,120,
20211122,6360,6500,6530,6260,427539,2727393920,00,0.00,N,5,-140,
20211115,6500,6370,6600,6320,401210,2589662300,00,0.00,N,2,130,
20211108,6370,6320,6520,6200,331637,2107435120,00,0.00,N,5,-30,
20211101,6400,6620,6850,6380,481533,3183746520,00,0.00,N,5,-230,
20211025,6630,6640,7060,6500,655929,4421763500,00,0.00,N,5,-10,
20211018,6640,6590,6740,6500,343376,2282657830,00,0.00,N,2,50,
20211012,6590,6400,6670,6130,376021,2406698230,00,0.00,N,2,190,
20211005,6400,7050,7050,6200,958205,6235904530,00,0.00,N,5,-760,
20210927,7160,7130,7260,6690,553665,3909124160,00,0.00,N,5,-30,
20210923,7190,7210,7280,7110,148559,1066135740,00,0.00,N,5,-120,
20210913,7310,7470,7500,7280,465633,3429290250,00,0.00,N,5,-160,
20210906,7470,7330,7570,7100,760917,5573686610,00,0.00,N,2,140,
20210830,7330,7320,7430,7270,507295,3717093000,00,0.00,N,2,30,
20210823,7300,7190,7440,6940,763002,5551997700,00,0.00,N,2,100,
20210817,7200,8190,8190,7160,1899251,14807116950,00,0.00,N,5,-920,
20210809,8120,8010,8430,7450,4872102,39604640580,00,0.00,N,2,60,
20210802,8060,7760,8180,7700,1808587,14534561960,00,0.00,N,2,300,
20210726,7760,7950,8140,7750,1322865,10516971660,00,0.00,N,5,-100,
20210719,7860,8210,8230,7200,1544868,12236761030,00,0.00,N,5,-330,
20210712,8190,8280,8360,8070,2586383,21296546990,00,0.00,N,2,100,