KissMeData/053700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3955,4000,4120,3920,191251,768582165,00,0.00,N,5,-35,
20241118,3990,4035,4310,3945,257140,1043454335,00,0.00,N,5,-45,
20241111,4035,4285,4285,3740,276086,1095224110,00,0.00,N,5,-290,
20241104,4325,4250,4370,4220,141602,609755470,00,0.00,N,2,80,
20241028,4245,4250,4355,4210,99219,425436635,00,0.00,N,5,-45,
20241021,4290,4265,4390,4190,197689,842214650,00,0.00,N,5,-10,
20241014,4300,4410,4450,4295,107698,470731270,00,0.00,N,5,-105,
20241007,4405,4490,4545,4405,101086,452434350,00,0.00,N,5,-60,
20240930,4465,4615,4620,4425,96383,433506820,00,0.00,N,5,-135,
20240923,4600,4510,4625,4460,180927,822736050,00,0.00,N,2,105,
20240919,4495,4535,4565,4445,141747,638152215,00,0.00,N,5,-35,
20240909,4530,4390,4630,4300,251186,1112679885,00,0.00,N,2,55,
20240902,4475,4825,4825,4430,271492,1252166495,00,0.00,N,5,-330,
20240826,4805,4910,4975,4715,333042,1601732960,00,0.00,N,5,-20,
20240819,4825,4900,5090,4800,661545,3255262855,00,0.00,N,5,-60,
20240812,4885,4350,5200,4345,4465318,21970331720,00,0.00,N,2,540,
20240805,4345,4550,4560,3700,683819,2886184300,00,0.00,N,5,-280,
20240729,4625,4725,4865,4620,266293,1259697840,00,0.00,N,5,-100,
20240722,4725,4790,4815,4570,271575,1281036745,00,0.00,N,5,-65,
20240715,4790,5050,5060,4780,477707,2350959555,00,0.00,N,5,-250,
20240708,5040,5040,5090,4980,261045,1313741335,00,0.00,N,2,10,
20240701,5030,5220,5260,4960,662118,3357707655,00,0.00,N,5,-200,
20240624,5230,5330,5410,5170,507683,2684336140,00,0.00,N,5,-80,
20240617,5310,5340,5580,5290,1043821,5664279730,00,0.00,N,3,0,
20240610,5310,5320,5470,5240,608992,3255609950,00,0.00,N,2,40,
20240603,5270,5280,5530,5210,2422925,13080845500,00,0.00,N,2,170,
20240527,5100,5100,5450,5060,1434264,7550280580,00,0.00,N,2,10,
20240520,5090,5150,5240,5060,295249,1522557320,00,0.00,N,5,-60,
20240513,5150,5160,5290,5040,387164,1992002970,00,0.00,N,3,0,
20240507,5150,5170,5220,5130,226517,1172417000,00,0.00,N,5,-20,
20240429,5170,5180,5310,5130,239303,1243594670,00,0.00,N,2,20,
20240422,5150,4945,5310,4930,473544,2419635255,00,0.00,N,2,200,
20240415,4950,5060,5140,4900,427003,2131982885,00,0.00,N,5,-170,
20240408,5120,5130,5230,5010,248580,1266999450,00,0.00,N,2,20,
20240401,5100,5200,5290,5060,422433,2175576030,00,0.00,N,5,-90,
20240325,5190,5330,5410,5180,445584,2355108340,00,0.00,N,5,-130,
20240318,5320,5290,5370,5150,593890,3127114920,00,0.00,N,2,30,
20240311,5290,5380,5480,5280,747714,4013698470,00,0.00,N,5,-110,
20240304,5400,5750,5820,5380,772136,4303742740,00,0.00,N,5,-350,
20240226,5750,5820,5960,5590,1058122,6093834290,00,0.00,N,5,-80,
20240219,5830,6140,6220,5790,1704455,10191265960,00,0.00,N,5,-350,
20240213,6180,5920,6730,5890,8820976,56347242810,00,0.00,N,2,280,
20240205,5900,6070,6180,5750,1992051,11946157710,00,0.00,N,5,-90,
20240129,5990,5670,6230,5370,3927336,23390858010,00,0.00,N,2,330,
20240122,5660,5620,5750,5400,956111,5333452730,00,0.00,N,2,110,
20240115,5550,5770,5850,5400,1236559,6925234920,00,0.00,N,5,-220,
20240108,5770,6000,6120,5710,865322,5167834230,00,0.00,N,5,-200,
20240102,5970,5990,6060,5750,832589,4929297040,00,0.00,N,2,50,
20231226,5920,5840,6020,5650,711529,4173475900,00,0.00,N,2,70,
20231218,5850,5780,5970,5620,1260808,7358309090,00,0.00,N,2,170,
20231211,5680,5500,5770,5480,967892,5441375890,00,0.00,N,2,190,
20231204,5490,5540,5580,5360,520901,2848533180,00,0.00,N,5,-20,
20231127,5510,5750,5850,5510,662902,3767147760,00,0.00,N,5,-220,
20231120,5730,5710,5850,5650,761698,4391783140,00,0.00,N,2,80,
20231113,5650,5380,5830,5190,1507178,8429931560,00,0.00,N,2,290,
20231106,5360,5540,5900,5320,1799519,10055495580,00,0.00,N,5,-150,
20231030,5510,5280,5550,5190,922192,4951403690,00,0.00,N,2,240,
20231023,5270,5230,5500,4925,1463981,7619653725,00,0.00,N,2,40,
20231016,5230,5050,5730,4925,3092721,16671422755,00,0.00,N,2,220,
20231010,5010,5120,5210,4945,362949,1843456885,00,0.00,N,5,-110,
20231004,5120,5140,5220,4915,468601,2355929560,00,0.00,N,5,-90,
20230925,5210,5290,5380,4750,507973,2605695085,00,0.00,N,5,-130,
20230918,5340,5930,5950,5280,1043235,5900616880,00,0.00,N,5,-630,
20230911,5970,5580,6440,5580,5942152,36181557340,00,0.00,N,2,340,
20230904,5630,5570,5930,5570,585928,3347101400,00,0.00,N,3,0,
20230828,5630,5590,5990,5450,1184819,6823811470,00,0.00,N,2,150,
20230821,5480,5680,5740,5380,817281,4530217820,00,0.00,N,5,-220,
20230814,5700,6120,6180,5340,1520126,8555611290,00,0.00,N,5,-400,
20230807,6100,6060,6220,5840,1137423,6837657100,00,0.00,N,5,-20,
20230731,6120,6340,6430,5950,1217593,7565361420,00,0.00,N,5,-110,
20230724,6230,6660,6660,5920,2938959,18343338860,00,0.00,N,5,-460,
20230717,6690,7030,7270,6620,3732902,26016239430,00,0.00,N,5,-370,
20230710,7060,7180,7490,6860,4711230,33800519790,00,0.00,N,5,-190,
20230703,7250,7300,7760,7040,16328914,121752606020,00,0.00,N,5,-120,
20230626,7370,5990,7850,5950,28452482,211009346570,00,0.00,N,2,1400,
20230619,5970,5990,6110,5870,744194,4460301200,00,0.00,N,5,-30,
20230612,6000,6240,6420,5980,1053728,6519358530,00,0.00,N,5,-160,
20230605,6160,6300,6450,6060,817022,5065461530,00,0.00,N,5,-100,
20230530,6260,6240,6340,6070,774596,4812588560,00,0.00,N,2,30,
20230522,6230,6330,6670,6110,1353231,8630185300,00,0.00,N,5,-150,
20230515,6380,7100,7320,6280,5315051,36281045740,00,0.00,N,5,-800,
20230508,7180,6640,7350,6510,7549446,53310382420,00,0.00,N,2,600,
20230502,6580,6730,7140,6500,3457474,23674817150,00,0.00,N,5,-60,
20230424,6640,6340,7050,6000,7327947,48175175870,00,0.00,N,2,300,
20230417,6340,6300,7390,6170,7236940,48595051140,00,0.00,N,2,30,
20230410,6310,5910,6670,5620,4366360,27290935890,00,0.00,N,2,470,
20230403,5840,5700,6100,5700,1320404,7767984560,00,0.00,N,2,150,
20230327,5690,5460,5870,5330,1181788,6721892690,00,0.00,N,2,230,
20230320,5460,5480,5800,5410,1020276,5717533040,00,0.00,N,3,0,
20230313,5460,5560,5680,5240,985368,5379236710,00,0.00,N,5,-200,
20230306,5660,5830,6210,5470,2515077,14797780870,00,0.00,N,5,-70,
20230227,5730,5530,5930,5470,2104426,12059432640,00,0.00,N,2,160,
20230220,5570,5450,5740,5400,1188069,6648530340,00,0.00,N,2,170,
20230213,5400,5620,5660,5180,810126,4383103440,00,0.00,N,5,-160,
20230206,5560,5660,5660,5430,900865,4988234400,00,0.00,N,5,-30,
20230130,5590,5310,5700,5260,2129797,11635588990,00,0.00,N,2,300,
20230125,5290,5210,5380,5160,462696,2440296860,00,0.00,N,2,160,
20230116,5130,5400,5430,5000,586659,3043377370,00,0.00,N,5,-150,
20230109,5280,4985,5370,4985,1608661,8416943190,00,0.00,N,2,350,
20230102,4930,5030,5300,4765,1245144,6270414620,00,0.00,N,5,-70,
20221226,5000,4970,5880,4930,4186617,22737179715,00,0.00,N,5,-30,
20221219,5030,5510,5560,5030,887454,4684312620,00,0.00,N,5,-550,
20221212,5580,5690,5750,5300,842945,4678532960,00,0.00,N,5,-110,
20221205,5690,6270,6330,5460,1866564,10953719920,00,0.00,N,5,-560,
20221128,6250,5810,6380,5670,3569212,21840500730,00,0.00,N,2,370,
20221121,5880,5820,5990,5430,1649846,9392896680,00,0.00,N,2,50,
20221114,5830,6170,6330,5830,2518313,15369540480,00,0.00,N,5,-270,
20221107,6100,5830,6320,5760,4308135,26358719920,00,0.00,N,2,290,
20221031,5810,5520,6220,5450,7243927,42822978190,00,0.00,N,2,340,
20221024,5470,5730,5970,5340,2025585,11416288920,00,0.00,N,5,-110,
20221017,5580,5550,6410,5430,4693221,28108336300,00,0.00,N,5,-150,
20221011,5730,5860,5920,5060,4315777,23608584360,00,0.00,N,5,-360,
20221004,6090,6090,6610,6040,8048658,50773882390,00,0.00,N,2,70,
20220926,6020,6630,6760,5720,14531310,91740334000,00,0.00,N,5,-960,
20220919,6980,4840,7850,4610,44815727,304123051945,00,0.00,N,2,2080,
20220913,4900,4980,5040,4715,403672,1989228805,00,0.00,N,5,-30,
20220905,4930,4565,4990,4565,581927,2807329350,00,0.00,N,2,270,
20220829,4660,4675,4815,4525,407288,1911760480,00,0.00,N,5,-65,
20220822,4725,4690,5150,4500,1542195,7522174720,00,0.00,N,2,25,
20220816,4700,4750,4825,4645,236358,1116356080,00,0.00,N,5,-100,
20220808,4800,4505,5530,4480,5397394,27845273860,00,0.00,N,2,265,
20220801,4535,4445,4900,4375,517179,2418190585,00,0.00,N,2,90,
20220725,4445,4370,4490,4280,128557,564110330,00,0.00,N,2,100,
20220718,4345,3970,4450,3940,222590,944401565,00,0.00,N,2,415,
20220711,3930,4045,4080,3815,94498,372050200,00,0.00,N,5,-70,
20220704,4000,3975,4095,3730,107172,418402305,00,0.00,N,2,160,
20220627,3840,3825,4180,3770,173139,689653805,00,0.00,N,2,100,
20220620,3740,4250,4360,3440,391574,1483140795,00,0.00,N,5,-510,
20220613,4250,4920,4920,3960,354918,1569123025,00,0.00,N,5,-720,
20220607,4970,5070,5120,4805,124009,621467775,00,0.00,N,5,-150,
20220530,5120,5020,5170,5020,139089,707319380,00,0.00,N,2,110,
20220523,5010,5090,5320,5000,177667,906726010,00,0.00,N,5,-80,
20220516,5090,5070,5270,4980,145365,744188220,00,0.00,N,2,20,
20220509,5070,5260,5310,4955,219920,1117695280,00,0.00,N,5,-230,
20220502,5300,5250,5470,5230,142235,756376540,00,0.00,N,2,40,
20220425,5260,5350,5590,5200,370828,1981864990,00,0.00,N,5,-180,
20220418,5440,5310,5530,5310,240213,1308881290,00,0.00,N,2,130,
20220411,5310,5430,5440,5190,193632,1031539160,00,0.00,N,5,-170,
20220404,5480,5350,5500,5220,256997,1378818060,00,0.00,N,2,120,
20220328,5360,5330,5490,5180,270527,1451604500,00,0.00,N,2,30,
20220321,5330,5270,5360,5200,175193,924270110,00,0.00,N,2,60,
20220314,5270,5140,5300,5020,250320,1289757120,00,0.00,N,2,130,
20220307,5140,5120,5400,5020,140393,720026640,00,0.00,N,5,-80,
20220228,5220,5000,5400,4985,278884,1454072500,00,0.00,N,2,220,
20220221,5000,5250,5250,4985,221229,1123736440,00,0.00,N,5,-250,
20220214,5250,5260,5330,4990,293734,1513849505,00,0.00,N,5,-100,
20220207,5350,5670,5670,5250,198174,1087719600,00,0.00,N,5,-290,
20220203,5640,5340,5640,5340,92682,510691470,00,0.00,N,2,330,
20220124,5310,5830,5830,5020,496518,2687377970,00,0.00,N,5,-570,
20220117,5880,6250,6260,5720,689042,4125930030,00,0.00,N,5,-430,
20220110,6310,5970,7110,5530,5014983,32862657290,00,0.00,N,2,400,
20220103,5910,5780,6050,5680,357459,2114787110,00,0.00,N,2,140,
20211227,5770,5920,5980,5680,205781,1194065400,00,0.00,N,5,-150,
20211220,5920,5520,6350,5480,1037914,6178060270,00,0.00,N,2,360,
20211213,5560,5660,5770,5420,153444,853690980,00,0.00,N,5,-80,
20211206,5640,5570,5780,5360,150313,835395840,00,0.00,N,2,70,
20211129,5570,5760,5790,5130,369429,2014129690,00,0.00,N,5,-330,
20211122,5900,6140,6300,5890,187846,1138071880,00,0.00,N,5,-340,
20211115,6240,6150,6260,5950,225172,1378821730,00,0.00,N,2,140,
20211108,6100,6270,6400,6020,232483,1435213770,00,0.00,N,5,-170,
20211101,6270,6480,6530,6210,206107,1311963420,00,0.00,N,5,-210,
20211025,6480,6560,6850,6400,256642,1694406260,00,0.00,N,5,-80,
20211018,6560,6700,6850,6550,300701,2015012860,00,0.00,N,5,-110,
20211012,6670,6420,6740,6380,172131,1134229570,00,0.00,N,2,250,
20211005,6420,6260,7190,6060,426585,2722842260,00,0.00,N,2,10,
20210927,6410,6810,6970,6270,466673,3106684870,00,0.00,N,5,-400,
20210923,6810,6800,7000,6710,148343,1015720210,00,0.00,N,5,-110,
20210913,6920,7120,7140,6850,447348,3125611710,00,0.00,N,5,-180,
20210906,7100,7190,7190,6820,691881,4861182650,00,0.00,N,5,-10,
20210830,7110,7060,7110,6840,1013826,7072085010,00,0.00,N,2,220,
20210823,6890,6070,6990,6030,1063343,7107539130,00,0.00,N,2,750,
20210817,6140,6640,6740,6110,373501,2404801080,00,0.00,N,5,-590,
20210809,6730,6950,7230,6520,446119,3056659380,00,0.00,N,5,-220,
20210802,6950,6740,6990,6680,387999,2653812920,00,0.00,N,2,210,
20210726,6740,6960,7060,6700,744778,5070498710,00,0.00,N,5,-250,
20210719,6990,7230,7280,6840,789307,5522479740,00,0.00,N,5,-310,
20210712,7300,7280,7460,7240,663143,4878116820,00,0.00,N,3,0,