KissMeData/013870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3615,3740,3785,3540,58434,213281405,00,0.00,N,5,-170,
20241125,3785,3790,3835,3710,43191,163015700,00,0.00,N,3,0,
20241118,3785,3670,3840,3665,55434,206681995,00,0.00,N,2,90,
20241111,3695,3840,3845,3620,79528,297088240,00,0.00,N,5,-105,
20241104,3800,3825,3935,3750,79842,305725565,00,0.00,N,5,-70,
20241028,3870,3710,3915,3685,51147,195431035,00,0.00,N,2,105,
20241021,3765,3935,3985,3735,69437,265273010,00,0.00,N,5,-170,
20241014,3935,3965,4000,3880,49195,193130705,00,0.00,N,5,-30,
20241007,3965,3995,4040,3920,43474,172592585,00,0.00,N,5,-40,
20240930,4005,4035,4040,3925,19706,78498435,00,0.00,N,5,-30,
20240923,4035,4045,4060,3920,57071,228267825,00,0.00,N,5,-20,
20240919,4055,3990,4100,3940,22734,91380235,00,0.00,N,2,65,
20240909,3990,3900,4190,3670,151492,610559250,00,0.00,N,2,90,
20240902,3900,4030,4100,3815,130672,515298975,00,0.00,N,5,-100,
20240826,4000,4060,4105,3960,41108,164879600,00,0.00,N,5,-60,
20240819,4060,4135,4155,4015,43854,179151635,00,0.00,N,5,-40,
20240812,4100,3975,4200,3975,50978,208876230,00,0.00,N,2,115,
20240805,3985,4140,4140,3690,122547,479073630,00,0.00,N,5,-120,
20240729,4105,4150,4230,4095,50188,208232545,00,0.00,N,5,-25,
20240722,4130,4210,4210,4110,52122,217042295,00,0.00,N,5,-80,
20240715,4210,4355,4500,4190,64419,275350190,00,0.00,N,5,-115,
20240708,4325,4310,4375,4250,42714,183759235,00,0.00,N,2,15,
20240701,4310,4505,4535,4185,133422,578658710,00,0.00,N,5,-200,
20240624,4510,4430,4590,4405,145802,659699500,00,0.00,N,2,80,
20240617,4430,4380,4505,4380,88641,395611230,00,0.00,N,2,55,
20240610,4375,4395,4410,4330,65102,284535495,00,0.00,N,5,-10,
20240603,4385,4445,4480,4335,60628,266918325,00,0.00,N,5,-45,
20240527,4430,4450,4530,4360,93867,418620055,00,0.00,N,5,-20,
20240520,4450,4335,4515,4305,138320,611032560,00,0.00,N,2,90,
20240513,4360,4370,4430,4260,75348,325154410,00,0.00,N,5,-10,
20240507,4370,4395,4440,4345,44962,197478020,00,0.00,N,5,-25,
20240429,4395,4375,4410,4330,47185,206263430,00,0.00,N,5,-5,
20240422,4400,4185,4500,4185,173391,758045215,00,0.00,N,2,170,
20240415,4230,4305,4305,4070,80672,341328085,00,0.00,N,5,-70,
20240408,4300,4310,4535,4260,64042,275984960,00,0.00,N,5,-35,
20240401,4335,4435,4460,4245,115210,500445630,00,0.00,N,5,-100,
20240325,4435,4345,4580,4310,157591,700970140,00,0.00,N,2,105,
20240318,4330,4335,4520,4260,102342,442996345,00,0.00,N,3,0,
20240311,4330,4340,4405,4230,187245,806864635,00,0.00,N,5,-10,
20240304,4340,4425,5100,4220,1137914,5269230720,00,0.00,N,5,-85,
20240226,4425,4490,4570,4330,73211,324367045,00,0.00,N,2,65,
20240219,4360,4500,4630,4355,119720,539415405,00,0.00,N,5,-135,
20240213,4495,4420,4505,4385,104118,462854155,00,0.00,N,2,70,
20240205,4425,4385,4470,4315,116365,512999130,00,0.00,N,2,40,
20240129,4385,4200,4410,4150,116303,498456715,00,0.00,N,2,195,
20240122,4190,4195,4280,4160,57974,244315120,00,0.00,N,3,0,
20240115,4190,4355,4370,4150,80137,340265915,00,0.00,N,5,-200,
20240108,4390,4635,4635,4300,334985,1469575910,00,0.00,N,5,-245,
20240102,4635,4715,5000,4525,261577,1250442255,00,0.00,N,5,-125,
20231226,4760,4260,4765,4210,373353,1716229425,00,0.00,N,2,510,
20231218,4250,4345,4510,4220,99601,431868505,00,0.00,N,5,-125,
20231211,4375,4250,4465,4220,145895,634407730,00,0.00,N,2,155,
20231204,4220,4195,4220,4100,66975,279267120,00,0.00,N,3,0,
20231127,4220,4225,4250,4120,69302,290924580,00,0.00,N,5,-5,
20231120,4225,4125,4285,4120,67730,284811550,00,0.00,N,2,105,
20231113,4120,4120,4200,4000,78586,322020280,00,0.00,N,2,35,
20231106,4085,4210,4245,4030,99352,410752480,00,0.00,N,5,-120,
20231030,4205,4080,4225,3980,85680,349584270,00,0.00,N,2,125,
20231023,4080,4170,4255,4080,48808,202769435,00,0.00,N,5,-90,
20231016,4170,4400,4430,4130,87232,372741100,00,0.00,N,5,-280,
20231010,4450,4400,4560,4320,50965,228030230,00,0.00,N,2,60,
20231004,4390,4475,4475,4205,72264,315191960,00,0.00,N,5,-110,
20230925,4500,4555,4890,4400,102478,465972680,00,0.00,N,5,-65,
20230918,4565,4645,4680,4460,61975,283600755,00,0.00,N,5,-85,
20230911,4650,4725,4740,4560,58105,270556795,00,0.00,N,5,-60,
20230904,4710,4680,4710,4550,72049,333586460,00,0.00,N,5,-10,
20230828,4720,4590,4780,4580,60131,280773985,00,0.00,N,2,140,
20230821,4580,4595,4690,4520,67656,309991735,00,0.00,N,5,-20,
20230814,4600,4760,4760,4500,110921,512465235,00,0.00,N,5,-155,
20230807,4755,4790,4825,4585,195265,919203910,00,0.00,N,5,-35,
20230731,4790,4635,5340,4555,1430192,7196036900,00,0.00,N,2,165,
20230724,4625,4815,4835,4360,258788,1188243025,00,0.00,N,5,-210,
20230717,4835,4970,4980,4795,188129,917426075,00,0.00,N,5,-135,
20230710,4970,5110,5110,4815,211733,1042736170,00,0.00,N,5,-140,
20230703,5110,5070,5230,4955,183144,933376090,00,0.00,N,2,50,
20230626,5060,4860,5180,4810,84684,423193115,00,0.00,N,2,200,
20230619,4860,5050,5100,4860,138063,686601745,00,0.00,N,5,-230,
20230612,5090,5200,5390,5030,138462,715218860,00,0.00,N,5,-110,
20230605,5200,5400,5400,5150,119789,624994210,00,0.00,N,5,-120,
20230530,5320,5300,5350,5180,133818,702142620,00,0.00,N,2,40,
20230522,5280,5530,5650,5280,167520,914215240,00,0.00,N,5,-250,
20230515,5530,5760,5760,5380,258689,1432956310,00,0.00,N,5,-100,
20230508,5630,5390,5790,5180,602933,3325556340,00,0.00,N,2,360,
20230502,5270,4885,5450,4870,335809,1748401965,00,0.00,N,2,435,
20230424,4835,5110,5800,4750,1280407,6742953610,00,0.00,N,5,-205,
20230417,5040,5210,5250,4915,256476,1308783985,00,0.00,N,5,-170,
20230410,5210,5140,5310,4970,382408,1979351660,00,0.00,N,2,90,
20230403,5120,5070,5150,5030,184316,935967300,00,0.00,N,2,90,
20230327,5030,4930,5140,4830,199140,993887260,00,0.00,N,2,105,
20230320,4925,4925,5020,4860,122798,604208770,00,0.00,N,3,0,
20230313,4925,4930,4970,4620,144493,697714725,00,0.00,N,5,-5,
20230306,4930,4920,5110,4900,191345,959769690,00,0.00,N,2,10,
20230227,4920,4935,4950,4730,74573,363713625,00,0.00,N,5,-25,
20230220,4945,4805,5020,4805,88087,433892730,00,0.00,N,2,20,
20230213,4925,5090,5090,4810,120364,592797820,00,0.00,N,5,-85,
20230206,5010,5040,5110,4935,131165,656368055,00,0.00,N,5,-10,
20230130,5020,4920,5050,4825,98939,491017490,00,0.00,N,2,100,
20230125,4920,4830,4935,4800,54000,262751515,00,0.00,N,2,80,
20230116,4840,4840,4995,4730,56666,273463470,00,0.00,N,2,20,
20230109,4820,4640,4860,4620,79901,378904550,00,0.00,N,2,180,
20230102,4640,4450,4650,4400,95463,433354335,00,0.00,N,2,190,
20221226,4450,4560,4700,4440,60243,273082220,00,0.00,N,5,-110,
20221219,4560,4930,4935,4555,171168,812097290,00,0.00,N,5,-400,
20221212,4960,5200,5200,4930,125162,632224475,00,0.00,N,5,-240,
20221205,5200,5200,5390,5020,192214,995584560,00,0.00,N,3,0,
20221128,5200,5180,5280,4960,212886,1097944755,00,0.00,N,5,-30,
20221121,5230,5230,5720,5000,1339128,7200179670,00,0.00,N,5,-60,
20221114,5290,5020,6090,5020,2499087,14044557020,00,0.00,N,2,300,
20221107,4990,4870,5290,4790,342332,1707681720,00,0.00,N,2,200,
20221031,4790,5000,5000,4645,207863,1003201880,00,0.00,N,5,-40,
20221024,4830,4475,5430,4330,1604273,8157006045,00,0.00,N,2,400,
20221017,4430,4420,4760,4330,85943,391953945,00,0.00,N,5,-40,
20221011,4470,4575,4595,4225,63183,277941450,00,0.00,N,5,-230,
20221004,4700,4365,4800,4365,68260,313647350,00,0.00,N,2,340,
20220926,4360,4860,4870,4150,227572,1022705150,00,0.00,N,5,-550,
20220919,4910,5220,5900,4865,874361,4772184060,00,0.00,N,5,-380,
20220913,5290,5490,5510,5220,101149,539846030,00,0.00,N,5,-130,
20220905,5420,5420,5560,5320,95603,519622910,00,0.00,N,5,-60,
20220829,5480,5420,5730,5410,137357,760530130,00,0.00,N,5,-190,
20220822,5670,5660,5760,5440,154783,863033970,00,0.00,N,5,-110,
20220816,5780,5950,5960,5720,153690,894227040,00,0.00,N,5,-130,
20220808,5910,5830,5980,5710,174711,1021449150,00,0.00,N,2,90,
20220801,5820,5650,5860,5580,156166,894973650,00,0.00,N,2,170,
20220725,5650,5510,5720,5480,152322,849894130,00,0.00,N,2,140,
20220718,5510,5320,5590,5310,133663,731208900,00,0.00,N,2,220,
20220711,5290,5420,5580,5250,109146,589843140,00,0.00,N,5,-190,
20220704,5480,5220,5530,5060,113640,601886320,00,0.00,N,2,260,
20220627,5220,5230,5580,5180,157921,853825530,00,0.00,N,2,10,
20220620,5210,5940,5970,4995,397286,2152191780,00,0.00,N,5,-760,
20220613,5970,6140,6460,5590,1133613,6833005850,00,0.00,N,5,-410,
20220607,6380,6340,6460,6030,480452,3041825820,00,0.00,N,2,40,
20220530,6340,6100,6400,6090,590884,3719975480,00,0.00,N,2,310,
20220523,6030,5980,7020,5880,4336774,28321551700,00,0.00,N,2,60,
20220516,5970,5680,6130,5630,532651,3159837560,00,0.00,N,2,370,
20220509,5600,5860,5860,5440,200574,1127290570,00,0.00,N,5,-240,
20220502,5840,5760,6120,5680,301566,1790527390,00,0.00,N,2,50,
20220425,5790,5810,6150,5620,405449,2391248620,00,0.00,N,5,-90,
20220418,5880,5790,5940,5710,165069,966333690,00,0.00,N,2,70,
20220411,5810,5800,5940,5640,179755,1043428660,00,0.00,N,2,10,
20220404,5800,5870,5990,5630,386891,2256575260,00,0.00,N,5,-20,
20220328,5820,5530,6310,5460,931825,5480522950,00,0.00,N,2,290,
20220321,5530,5600,5620,5400,141674,781000610,00,0.00,N,5,-40,
20220314,5570,5540,5640,5310,106997,586899220,00,0.00,N,2,100,
20220307,5470,5400,5480,5230,89444,481654970,00,0.00,N,2,70,
20220228,5400,5270,5470,5200,85963,459929630,00,0.00,N,2,130,
20220221,5270,5390,5450,5140,144516,763161340,00,0.00,N,5,-180,
20220214,5450,5500,5540,5290,100330,542863960,00,0.00,N,5,-120,
20220207,5570,5490,5910,5440,148826,841244380,00,0.00,N,2,50,
20220203,5520,5370,5580,5370,46117,254228370,00,0.00,N,2,180,
20220124,5340,5750,5780,5100,211231,1141041500,00,0.00,N,5,-440,
20220117,5780,6000,6040,5600,185370,1074325330,00,0.00,N,5,-220,
20220110,6000,6220,6630,5860,801469,5000897970,00,0.00,N,5,-220,
20220103,6220,5910,6450,5870,720323,4473400290,00,0.00,N,2,290,
20211227,5930,5950,6760,5780,1000195,6191568540,00,0.00,N,5,-20,
20211220,5950,5680,6160,5490,215778,1238893870,00,0.00,N,2,200,
20211213,5750,5800,5860,5680,115140,662090630,00,0.00,N,5,-50,
20211206,5800,5680,5890,5640,254027,1462620590,00,0.00,N,2,30,
20211129,5770,5810,5970,5330,424052,2434315410,00,0.00,N,5,-280,
20211122,6050,6290,6300,6020,278351,1715026290,00,0.00,N,5,-180,
20211115,6230,6280,6380,6060,212919,1321479520,00,0.00,N,5,-50,
20211108,6280,6220,6390,6000,320175,1978623630,00,0.00,N,2,10,
20211101,6270,6450,6650,6220,271244,1740454970,00,0.00,N,5,-180,
20211025,6450,6910,7000,6450,518042,3491133360,00,0.00,N,5,-510,
20211018,6960,6940,8000,6710,7627727,57521445980,00,0.00,N,5,-10,
20211012,6970,6430,7020,6380,201140,1354698500,00,0.00,N,2,470,
20211005,6500,6400,6890,5980,345339,2165385530,00,0.00,N,2,30,
20210927,6470,7030,7130,6470,272891,1853987620,00,0.00,N,5,-600,
20210923,7070,7150,7290,6950,134419,960888100,00,0.00,N,5,-140,
20210913,7210,7260,7640,7070,414359,3013171140,00,0.00,N,5,-50,
20210906,7260,7490,7510,7070,797089,5769898990,00,0.00,N,5,-230,
20210830,7490,6890,7540,6760,1803264,12903284000,00,0.00,N,2,690,
20210823,6800,5710,7710,5700,4180064,29987461580,00,0.00,N,2,1090,
20210817,5710,6460,6460,5710,299382,1834565260,00,0.00,N,5,-830,
20210809,6540,6800,6820,6390,295775,1939291190,00,0.00,N,5,-260,
20210802,6800,6770,6850,6560,235554,1572594450,00,0.00,N,3,0,
20210726,6800,6990,7040,6800,160008,1100962660,00,0.00,N,5,-190,
20210719,6990,7100,7100,6910,217905,1524850710,00,0.00,N,5,-160,
20210712,7150,7050,7180,6830,206202,1461647010,00,0.00,N,2,110,