KissMeData/092200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3935,4025,4135,3875,767962,3084981405,00,0.00,N,5,-90,
20241118,4025,4170,4465,3930,2091491,8784945675,00,0.00,N,5,-270,
20241111,4295,3635,4485,3165,7099619,29177494765,00,0.00,N,2,660,
20241104,3635,3575,3755,3515,457866,1669779245,00,0.00,N,2,60,
20241028,3575,3615,3715,3545,441367,1602702650,00,0.00,N,5,-75,
20241021,3650,3835,3925,3540,600435,2202307160,00,0.00,N,5,-185,
20241014,3835,3925,4010,3790,393171,1531648060,00,0.00,N,5,-120,
20241007,3955,3970,4085,3930,497211,1988486705,00,0.00,N,5,-10,
20240930,3965,4100,4100,3860,298004,1177798610,00,0.00,N,5,-115,
20240923,4080,4040,4140,3955,465340,1881527565,00,0.00,N,2,55,
20240919,4025,4065,4125,3985,188948,762059855,00,0.00,N,5,-15,
20240909,4040,3710,4180,3700,567796,2243239230,00,0.00,N,2,240,
20240902,3800,4055,4100,3725,679676,2655366010,00,0.00,N,5,-250,
20240826,4050,4100,4145,3825,692312,2751870535,00,0.00,N,5,-40,
20240819,4090,4175,4225,3995,558242,2303900680,00,0.00,N,5,-80,
20240812,4170,4055,4285,4010,395470,1638433515,00,0.00,N,2,125,
20240805,4045,4200,4300,3705,1552493,6158376880,00,0.00,N,5,-285,
20240729,4330,4590,4640,4295,911560,4074595255,00,0.00,N,5,-260,
20240722,4590,4790,4835,4440,1340838,6200134845,00,0.00,N,5,-255,
20240715,4845,5130,5260,4650,2291544,11342097740,00,0.00,N,5,-275,
20240708,5120,5270,5340,5120,2173631,11375243720,00,0.00,N,5,-140,
20240701,5260,6000,6300,5230,8315815,47542035360,00,0.00,N,5,-540,
20240624,5800,5270,6920,5230,24818425,156046907140,00,0.00,N,2,580,
20240617,5220,5180,5440,5080,1870708,9886921410,00,0.00,N,2,20,
20240610,5200,5100,5790,5050,5626014,30413416180,00,0.00,N,2,100,
20240603,5100,5250,5390,5030,994604,5158329920,00,0.00,N,5,-100,
20240527,5200,5500,5550,5130,1284991,6843784550,00,0.00,N,5,-250,
20240520,5450,5270,5630,5140,2690156,14662323820,00,0.00,N,2,170,
20240513,5280,5780,5780,5070,2901435,15525331360,00,0.00,N,5,-470,
20240507,5750,6100,6180,5680,2656613,15656371210,00,0.00,N,5,-20,
20240429,5770,5970,6220,5670,2970106,17567814830,00,0.00,N,5,-280,
20240422,6050,5220,6300,5220,15689927,94360530100,00,0.00,N,2,880,
20240415,5170,5060,5420,4985,1985981,10248844395,00,0.00,N,5,-40,
20240408,5210,5560,5730,4880,2469521,13025581690,00,0.00,N,5,-270,
20240401,5480,5670,5870,5370,4017231,22540073770,00,0.00,N,5,-150,
20240325,5630,5010,5690,4970,6304368,34020856045,00,0.00,N,2,645,
20240318,4985,5220,5300,4930,3311117,16889642200,00,0.00,N,5,-235,
20240311,5220,4330,5370,4320,8197826,41170844505,00,0.00,N,2,860,
20240304,4360,4580,4600,4335,731318,3263605490,00,0.00,N,5,-145,
20240226,4505,4580,4740,4410,630027,2875346365,00,0.00,N,5,-95,
20240219,4600,4780,4935,4580,876253,4140099290,00,0.00,N,5,-255,
20240213,4855,4735,5240,4650,3815299,19005985960,00,0.00,N,2,190,
20240205,4665,4435,4690,4280,830340,3746740440,00,0.00,N,2,235,
20240129,4430,4265,4465,4075,1111993,4746740775,00,0.00,N,2,165,
20240122,4265,4470,4470,4135,1238879,5303859015,00,0.00,N,5,-180,
20240115,4445,4945,4945,4350,1543163,7092939460,00,0.00,N,5,-500,
20240108,4945,4925,5100,4860,1320769,6620658480,00,0.00,N,2,20,
20240102,4925,4975,5030,4840,746742,3680454355,00,0.00,N,5,-55,
20231226,4980,5000,5080,4850,916917,4529451385,00,0.00,N,5,-60,
20231218,5040,4955,5120,4895,1515940,7606231495,00,0.00,N,2,115,
20231211,4925,4905,5040,4785,1284212,6288644025,00,0.00,N,2,45,
20231204,4880,4970,5020,4800,1284924,6291035670,00,0.00,N,5,-120,
20231127,5000,5200,5360,4985,1618187,8378306785,00,0.00,N,5,-160,
20231120,5160,5320,5420,5130,1442501,7601361470,00,0.00,N,5,-160,
20231113,5320,4885,5650,4715,4460671,23868692285,00,0.00,N,2,435,
20231106,4885,5330,5360,4810,2165872,11071970360,00,0.00,N,5,-355,
20231030,5240,5150,5340,5020,2190232,11366530120,00,0.00,N,2,140,
20231023,5100,4930,5350,4930,2342577,12011534065,00,0.00,N,2,170,
20231016,4930,5580,5650,4900,2959686,15596989440,00,0.00,N,5,-710,
20231010,5640,6280,6500,5620,3226102,19393857570,00,0.00,N,5,-580,
20231004,6220,6490,6690,5700,4566924,28372124830,00,0.00,N,5,-360,
20230925,6580,6360,6710,5860,7109946,45244728180,00,0.00,N,2,130,
20230918,6450,6230,6950,6020,9920670,64185809270,00,0.00,N,2,240,
20230911,6210,6000,7080,5880,26723566,173977276930,00,0.00,N,2,630,
20230904,5580,5140,6110,4650,12278857,70221178415,00,0.00,N,2,460,
20230828,5120,4630,5250,4525,2724968,13615057585,00,0.00,N,2,525,
20230821,4595,4800,4830,4520,1407600,6554177990,00,0.00,N,5,-205,
20230814,4800,5350,5450,4500,3138824,15333964355,00,0.00,N,5,-500,
20230807,5300,5080,5300,4760,2943253,14720548090,00,0.00,N,2,190,
20230731,5110,5650,5870,5000,2726072,14747937590,00,0.00,N,5,-470,
20230724,5580,6300,6300,5440,3933754,23101997980,00,0.00,N,5,-720,
20230717,6300,6710,6860,6110,4145676,26445752760,00,0.00,N,5,-400,
20230710,6700,6020,6780,5740,7046107,44955413770,00,0.00,N,2,690,
20230703,6010,6190,6640,5850,6013850,37656560900,00,0.00,N,5,-170,
20230626,6180,7020,7130,5840,6090251,39026911620,00,0.00,N,5,-820,
20230619,7000,6110,7270,6010,9899787,67178064260,00,0.00,N,2,960,
20230612,6040,6360,6510,5850,5135086,31820518700,00,0.00,N,5,-230,
20230605,6270,5750,6290,5730,7073831,43029063950,00,0.00,N,2,570,
20230530,5700,5100,5800,4925,4236525,23297562550,00,0.00,N,2,680,
20230522,5020,5240,5300,4880,2252755,11451667920,00,0.00,N,5,-250,
20230515,5270,5300,5500,5100,2778246,14759927790,00,0.00,N,2,40,
20230508,5230,5450,5650,5040,5574666,30202824040,00,0.00,N,5,-310,
20230502,5540,5020,5540,4815,3004768,15550511965,00,0.00,N,2,520,
20230424,5020,4710,5290,4605,3374694,16683546775,00,0.00,N,2,310,
20230417,4710,5140,5230,4610,4448156,21907884440,00,0.00,N,5,-310,
20230410,5020,4375,5320,4215,10976244,52940142335,00,0.00,N,2,650,
20230403,4370,4020,4565,3965,4629497,20036533845,00,0.00,N,2,365,
20230327,4005,4190,4190,3940,1524172,6161237320,00,0.00,N,5,-130,
20230320,4135,4360,4460,4060,2145348,9038260430,00,0.00,N,5,-285,
20230313,4420,4440,4630,4020,4423665,19057859555,00,0.00,N,2,20,
20230306,4400,3840,4675,3800,5453965,23733132015,00,0.00,N,2,565,
20230227,3835,3670,3970,3600,805700,3082299690,00,0.00,N,2,145,
20230220,3690,3860,3970,3600,675815,2546541595,00,0.00,N,5,-150,
20230213,3840,3920,4075,3740,934757,3640816295,00,0.00,N,5,-80,
20230206,3920,4030,4030,3865,478326,1887713480,00,0.00,N,5,-40,
20230130,3960,3870,4255,3870,1566087,6318658310,00,0.00,N,2,90,
20230125,3870,3735,3900,3680,425916,1623229350,00,0.00,N,2,190,
20230116,3680,3685,3785,3450,384022,1390764870,00,0.00,N,5,-5,
20230109,3685,3630,3860,3550,689230,2570595500,00,0.00,N,2,155,
20230102,3530,3380,3600,3350,355075,1238085170,00,0.00,N,2,160,
20221226,3370,3500,3530,3270,539651,1819508960,00,0.00,N,5,-130,
20221219,3500,3715,3830,3500,503106,1838722330,00,0.00,N,5,-300,
20221212,3800,3945,4000,3745,471722,1824937525,00,0.00,N,5,-225,
20221205,4025,4090,4115,3835,679425,2694915765,00,0.00,N,5,-65,
20221128,4090,4235,4400,4050,898191,3717149880,00,0.00,N,5,-120,
20221121,4210,3960,4585,3820,3542734,15169923325,00,0.00,N,2,300,
20221114,3910,4100,4295,3905,1271530,5222849105,00,0.00,N,5,-145,
20221107,4055,3850,4250,3805,1738610,7121079295,00,0.00,N,2,250,
20221031,3805,4090,4090,3730,805711,3152433580,00,0.00,N,5,-245,
20221024,4050,4055,4150,3790,1065814,4212641905,00,0.00,N,2,40,
20221017,4010,4190,4450,3970,2663232,11323058975,00,0.00,N,5,-240,
20221011,4250,4245,4365,3650,3522380,14282841685,00,0.00,N,5,-30,
20221004,4280,3250,4450,3185,9346369,38171766865,00,0.00,N,2,1180,
20220926,3100,3690,3690,2910,924135,3051680870,00,0.00,N,5,-630,
20220919,3730,3900,3980,3615,401434,1522029840,00,0.00,N,5,-160,
20220913,3890,4100,4160,3870,554806,2225753690,00,0.00,N,5,-170,
20220905,4060,4065,4250,3935,435301,1797034545,00,0.00,N,2,45,
20220829,4015,4030,4250,4005,432759,1767882285,00,0.00,N,5,-200,
20220822,4215,4290,4290,4045,474321,1971621390,00,0.00,N,5,-70,
20220816,4285,4450,4615,4270,685860,3050140345,00,0.00,N,5,-150,
20220808,4435,4550,4655,4375,459798,2065947130,00,0.00,N,5,-100,
20220801,4535,4505,4610,4345,372785,1668839870,00,0.00,N,5,-10,
20220725,4545,4270,4675,4200,496335,2220104860,00,0.00,N,2,260,
20220718,4285,4095,4475,4050,571058,2451960830,00,0.00,N,2,215,
20220711,4070,4130,4200,3945,768749,3130160625,00,0.00,N,5,-55,
20220704,4125,4105,4260,3980,267907,1093424465,00,0.00,N,2,20,
20220627,4105,3970,4370,3970,578752,2399551665,00,0.00,N,2,160,
20220620,3945,4290,4335,3655,825376,3283653125,00,0.00,N,5,-340,
20220613,4285,4720,4725,4110,1138892,5013526920,00,0.00,N,5,-585,
20220607,4870,5060,5120,4790,610172,3004225745,00,0.00,N,5,-180,
20220530,5050,5160,5200,5010,494722,2515304950,00,0.00,N,5,-100,
20220523,5150,5240,5400,4990,1258365,6483563300,00,0.00,N,5,-90,
20220516,5240,5030,5430,4980,1556135,8083665495,00,0.00,N,2,285,
20220509,4955,5120,5140,4645,939544,4604672770,00,0.00,N,5,-155,
20220502,5110,5380,5470,5090,1083523,5671751070,00,0.00,N,5,-390,
20220425,5500,5560,5730,5320,2199084,12156093880,00,0.00,N,5,-130,
20220418,5630,5310,5670,5190,2563800,14044812860,00,0.00,N,2,320,
20220411,5310,5090,5450,5050,1356454,7184445500,00,0.00,N,2,150,
20220404,5160,5280,5530,5130,1509151,7968264050,00,0.00,N,5,-20,
20220328,5180,4915,5210,4820,1282494,6499458435,00,0.00,N,2,265,
20220321,4915,5000,5220,4900,909329,4539108885,00,0.00,N,5,-105,
20220314,5020,5000,5140,4775,739947,3653981220,00,0.00,N,5,-30,
20220307,5050,5230,5300,4935,768962,3896539245,00,0.00,N,5,-320,
20220228,5370,4765,5890,4695,3407386,18337416360,00,0.00,N,2,605,
20220221,4765,5010,5110,4630,876066,4250447305,00,0.00,N,5,-335,
20220214,5100,5100,5180,4780,1551279,7720529975,00,0.00,N,5,-150,
20220207,5250,5590,5590,5160,1349029,7266353380,00,0.00,N,5,-350,
20220203,5600,5640,5670,5450,774978,4308436630,00,0.00,N,2,50,
20220124,5550,5430,5830,5150,2835386,15395634090,00,0.00,N,2,10,
20220117,5540,5920,6080,5120,4015130,22326232120,00,0.00,N,5,-320,
20220110,5860,6080,6240,5700,3854145,23012108540,00,0.00,N,5,-240,
20220103,6100,5570,6400,5300,12765295,76995491440,00,0.00,N,2,530,
20211227,5570,5780,6020,5220,18945755,106270497600,00,0.00,N,2,180,
20211220,5390,4150,5390,3900,11019195,53927517140,00,0.00,N,2,1290,
20211213,4100,4300,4490,4010,822774,3473505975,00,0.00,N,5,-200,
20211206,4300,4195,4440,4110,945454,4049875480,00,0.00,N,2,75,
20211129,4225,4000,4350,3845,1864592,7673026475,00,0.00,N,5,-10,
20211122,4235,4530,4540,4165,1305589,5618543815,00,0.00,N,5,-190,
20211115,4425,4830,4900,4310,1763413,8027225605,00,0.00,N,5,-375,
20211108,4800,4995,5250,4595,1476167,7249723675,00,0.00,N,5,-330,
20211101,5130,5720,5740,5100,1496452,7986873900,00,0.00,N,5,-550,
20211025,5680,5580,5960,5480,3396829,19504182390,00,0.00,N,2,150,
20211018,5530,5430,5750,5270,2629213,14563943590,00,0.00,N,2,100,
20211012,5430,5250,5640,5190,1283150,6958931060,00,0.00,N,2,220,
20211005,5210,5320,5360,4940,1738438,8931770345,00,0.00,N,5,-240,
20210927,5450,5670,5970,5260,2155487,12059733250,00,0.00,N,5,-300,
20210923,5750,6170,6240,5670,1602978,9480176190,00,0.00,N,5,-520,
20210913,6270,5280,6840,5150,7364356,44804367820,00,0.00,N,2,980,
20210906,5290,5590,5600,5220,1796662,9686772780,00,0.00,N,5,-300,
20210830,5590,5710,5810,5360,1606219,8886259720,00,0.00,N,5,-110,
20210823,5700,5670,6070,5500,1435705,8275864920,00,0.00,N,2,130,
20210817,5570,6580,6790,5440,2398297,14545068590,00,0.00,N,5,-1010,
20210809,6580,6490,7000,6160,3508299,22870150530,00,0.00,N,2,90,
20210802,6490,6750,6950,6490,1537980,10267712750,00,0.00,N,5,-260,
20210726,6750,7000,7010,6370,3156933,21184542340,00,0.00,N,5,-220,
20210719,6970,7080,7280,6680,3381243,23602456620,00,0.00,N,5,-130,
20210712,7100,7210,7360,6910,3300896,23433348660,00,0.00,N,5,-80,