KissMeData/017510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4095,4530,4595,3975,917291,3956541495,00,0.00,N,5,-380,
20241125,4475,4795,5130,4430,1620270,7828407755,00,0.00,N,5,-320,
20241118,4795,4780,4960,4550,1019742,4878554255,00,0.00,N,3,0,
20241111,4795,5420,5480,4480,2893357,14565796600,00,0.00,N,5,-685,
20241104,5480,5080,5660,4940,1801306,9714264365,00,0.00,N,2,480,
20241028,5000,5100,5280,4910,1026972,5247028185,00,0.00,N,5,-90,
20241021,5090,5270,5590,5000,1702695,8995625350,00,0.00,N,5,-160,
20241014,5250,5620,5820,5250,1822102,10173040010,00,0.00,N,5,-350,
20241007,5600,5610,6340,5500,5140366,30824068270,00,0.00,N,5,-10,
20240930,5610,5900,5910,5380,619376,3468604400,00,0.00,N,5,-270,
20240923,5880,5830,6310,5640,2777780,16514911820,00,0.00,N,2,50,
20240919,5830,5550,6020,5510,1471807,8513977710,00,0.00,N,2,330,
20240909,5500,4850,5900,4850,5205083,28817972290,00,0.00,N,2,430,
20240902,5070,5950,6240,5040,2964498,17046775090,00,0.00,N,5,-830,
20240826,5900,5920,6580,5700,7765008,47762556150,00,0.00,N,3,0,
20240819,5900,5900,6490,5210,12197691,74110560580,00,0.00,N,2,10,
20240812,5890,6150,6240,5780,2161436,13019559600,00,0.00,N,5,-110,
20240805,6000,5920,6440,5200,5052750,30416650010,00,0.00,N,5,-110,
20240729,6110,6770,7360,6090,8448147,57213204960,00,0.00,N,5,-630,
20240722,6740,6970,7560,6560,7002621,49370736670,00,0.00,N,5,-250,
20240715,6990,8410,8620,6920,6941358,53827319560,00,0.00,N,5,-1480,
20240708,8470,8330,10000,8060,41983147,384400469700,00,0.00,N,5,-30,
20240701,8500,8900,8910,7640,27119505,226289741490,00,0.00,N,5,-330,
20240624,8830,5790,9400,5390,92653363,710142113530,00,0.00,N,2,3060,
20240617,5770,5390,6180,4770,27717801,156841284635,00,0.00,N,2,420,
20240610,5350,4330,6390,4240,61752208,354178239445,00,0.00,N,2,1020,
20240603,4330,4655,4690,4250,2105920,9354951785,00,0.00,N,5,-310,
20240527,4640,5270,5390,4595,4755730,23685339795,00,0.00,N,5,-580,
20240520,5220,5860,6070,4975,8516314,46600399955,00,0.00,N,5,-590,
20240513,5810,6850,7700,5620,15756109,106424107320,00,0.00,N,5,-1080,
20240507,6890,4600,7290,4580,39291844,258982240535,00,0.00,N,2,2365,
20240429,4525,4250,5070,4210,25110747,118632785950,00,0.00,N,2,185,
20240422,4340,3930,4835,3790,28460295,124617628210,00,0.00,N,2,480,
20240415,3860,3800,4410,3420,22414797,90517095635,00,0.00,N,2,145,
20240408,3715,3615,4335,3380,38707687,152764543095,00,0.00,N,2,5,
20240401,3710,2945,3870,2905,12619425,44398074825,00,0.00,N,2,755,
20240325,2955,2905,3150,2905,760552,2298412165,00,0.00,N,2,30,
20240318,2925,2800,2965,2795,208197,600511500,00,0.00,N,2,130,
20240311,2795,2850,2855,2750,133513,373897585,00,0.00,N,5,-55,
20240304,2850,2765,2985,2735,326289,927009730,00,0.00,N,2,85,
20240226,2765,2795,2805,2720,53413,147149440,00,0.00,N,5,-25,
20240219,2790,2750,2835,2750,65262,182979025,00,0.00,N,2,25,
20240213,2765,2735,2810,2700,43346,120169460,00,0.00,N,2,25,
20240205,2740,2800,2800,2725,40607,111609480,00,0.00,N,5,-30,
20240129,2770,2750,2805,2720,68650,190058445,00,0.00,N,2,20,
20240122,2750,2760,2760,2685,106340,290360490,00,0.00,N,5,-5,
20240115,2755,2805,2820,2710,89101,247185810,00,0.00,N,5,-65,
20240108,2820,2840,2845,2785,81077,227593580,00,0.00,N,5,-20,
20240102,2840,2815,2880,2800,101047,286808130,00,0.00,N,2,25,
20231226,2815,2805,2850,2800,49518,139602655,00,0.00,N,2,5,
20231218,2810,2840,2865,2760,91628,256870895,00,0.00,N,5,-30,
20231211,2840,2850,2865,2800,106879,302123730,00,0.00,N,3,0,
20231204,2840,2835,2915,2745,212059,599463930,00,0.00,N,5,-20,
20231127,2860,2910,3035,2835,528167,1548177040,00,0.00,N,5,-80,
20231120,2940,2760,3280,2720,3224922,10165641905,00,0.00,N,2,180,
20231113,2760,2695,2790,2690,57384,157640830,00,0.00,N,2,25,
20231106,2735,2740,2795,2685,37308,102009405,00,0.00,N,3,0,
20231030,2735,2625,2735,2575,67318,178117655,00,0.00,N,2,110,
20231023,2625,2710,2710,2590,103646,273559350,00,0.00,N,5,-85,
20231016,2710,2805,2870,2660,97530,267671880,00,0.00,N,5,-100,
20231010,2810,2855,2870,2770,57246,161062860,00,0.00,N,5,-20,
20231004,2830,2870,2875,2760,74874,209178755,00,0.00,N,5,-40,
20230925,2870,2940,2940,2820,59383,170177890,00,0.00,N,5,-10,
20230918,2880,2925,2990,2850,129127,376230145,00,0.00,N,5,-45,
20230911,2925,2955,2970,2870,111478,323645155,00,0.00,N,2,35,
20230904,2890,2930,2960,2855,122803,356406060,00,0.00,N,5,-70,
20230828,2960,2935,3035,2880,113697,334801140,00,0.00,N,3,0,
20230821,2960,2890,2990,2850,90104,262536350,00,0.00,N,2,60,
20230814,2900,3065,3095,2870,159008,468704965,00,0.00,N,5,-165,
20230807,3065,3105,3130,2995,149357,459577060,00,0.00,N,5,-40,
20230731,3105,3005,3265,2980,230089,723692220,00,0.00,N,2,120,
20230724,2985,3030,3185,2830,375003,1118762325,00,0.00,N,5,-85,
20230717,3070,3275,3300,3070,214423,681275815,00,0.00,N,5,-205,
20230710,3275,3270,3430,3250,164829,548856535,00,0.00,N,5,-50,
20230703,3325,3445,3570,3290,378344,1309691830,00,0.00,N,5,-95,
20230626,3420,3370,3460,3285,170982,576457680,00,0.00,N,2,50,
20230619,3370,3485,3610,3360,423437,1479846610,00,0.00,N,5,-55,
20230612,3425,3455,3535,3265,229252,778001310,00,0.00,N,2,15,
20230605,3410,3440,3525,3395,275739,956834215,00,0.00,N,2,15,
20230530,3395,3315,3455,3180,242681,819100515,00,0.00,N,2,85,
20230522,3310,3505,3505,3255,235073,794387075,00,0.00,N,5,-125,
20230515,3435,3265,3485,3195,444845,1499571230,00,0.00,N,2,165,
20230508,3270,3365,3500,3265,585549,1993727065,00,0.00,N,5,-80,
20230502,3350,3285,3485,3285,398349,1337176980,00,0.00,N,2,90,
20230424,3260,3190,3435,3050,1305154,4268363555,00,0.00,N,2,70,
20230417,3190,3005,3855,3000,5339758,18732874975,00,0.00,N,2,190,
20230410,3000,2930,3085,2900,154337,462219525,00,0.00,N,2,50,
20230403,2950,2955,3000,2885,148588,439438835,00,0.00,N,2,25,
20230327,2925,2900,2995,2800,211836,609832295,00,0.00,N,2,25,
20230320,2900,2940,2960,2810,133546,385135685,00,0.00,N,5,-40,
20230313,2940,2930,2955,2825,151736,437437365,00,0.00,N,5,-55,
20230306,2995,3030,3065,2920,144290,432586265,00,0.00,N,5,-5,
20230227,3000,2975,3050,2950,73656,221541020,00,0.00,N,5,-25,
20230220,3025,3075,3105,3025,124813,381048500,00,0.00,N,5,-50,
20230213,3075,3150,3180,3050,135359,419724815,00,0.00,N,5,-95,
20230206,3170,3235,3235,3130,105973,337393325,00,0.00,N,5,-70,
20230130,3240,3175,3265,3105,105292,336715095,00,0.00,N,2,65,
20230125,3175,3175,3195,3100,41009,129001625,00,0.00,N,2,45,
20230116,3130,3185,3220,3095,82564,260635315,00,0.00,N,5,-55,
20230109,3185,3020,3205,3015,157576,491834625,00,0.00,N,2,185,
20230102,3000,2965,3040,2800,136191,392955835,00,0.00,N,2,10,
20221226,2990,3150,3165,2960,180791,550432950,00,0.00,N,5,-200,
20221219,3190,3200,3330,3050,147477,470257805,00,0.00,N,5,-10,
20221212,3200,3275,3315,3180,94154,304050405,00,0.00,N,5,-55,
20221205,3255,3340,3410,3120,159987,523174540,00,0.00,N,5,-125,
20221128,3380,3520,3520,3295,205930,694649515,00,0.00,N,5,-55,
20221121,3435,3505,3550,3370,377311,1307882580,00,0.00,N,5,-25,
20221114,3460,3170,3750,3145,2048837,7134637365,00,0.00,N,2,290,
20221107,3170,3050,3265,2995,129779,405890050,00,0.00,N,2,150,
20221031,3020,2950,3075,2925,89861,269860070,00,0.00,N,2,70,
20221024,2950,2920,3050,2920,71392,212731280,00,0.00,N,2,30,
20221017,2920,2880,3060,2840,63069,186741060,00,0.00,N,2,10,
20221011,2910,3100,3150,2755,168289,489986770,00,0.00,N,5,-235,
20221004,3145,2985,3270,2985,125324,385741115,00,0.00,N,2,175,
20220926,2970,3300,3410,2860,272063,841469445,00,0.00,N,5,-445,
20220919,3415,3600,3600,3380,138153,479667795,00,0.00,N,5,-160,
20220913,3575,3705,3785,3575,129777,475555615,00,0.00,N,5,-125,
20220905,3700,3675,3820,3550,134403,487820755,00,0.00,N,2,25,
20220829,3675,3800,3830,3675,175974,658217570,00,0.00,N,5,-200,
20220822,3875,3805,3930,3650,241233,912968290,00,0.00,N,2,50,
20220816,3825,3920,3985,3710,247654,957689260,00,0.00,N,5,-70,
20220808,3895,3875,3930,3825,153490,594597995,00,0.00,N,2,10,
20220801,3885,3810,3970,3810,202189,788585010,00,0.00,N,2,50,
20220725,3835,3785,3880,3735,132835,507586725,00,0.00,N,2,50,
20220718,3785,3705,3880,3705,207677,790009245,00,0.00,N,2,100,
20220711,3685,3930,3950,3615,261969,977121265,00,0.00,N,5,-235,
20220704,3920,3750,4055,3735,506862,1978240730,00,0.00,N,2,185,
20220627,3735,3575,3940,3575,364252,1370914655,00,0.00,N,2,185,
20220620,3550,4165,4165,3410,680986,2550006510,00,0.00,N,5,-560,
20220613,4110,4465,4500,3865,755171,3164860355,00,0.00,N,5,-450,
20220607,4560,4645,4960,4520,1352380,6392549675,00,0.00,N,5,-60,
20220530,4620,4420,4720,4400,707682,3228432655,00,0.00,N,2,245,
20220523,4375,4540,4540,4305,586576,2566095300,00,0.00,N,5,-105,
20220516,4480,4700,5020,4415,4800535,22946972825,00,0.00,N,5,-75,
20220509,4555,4370,4750,4090,4318557,19272839145,00,0.00,N,2,105,
20220502,4450,4495,4570,4330,312714,1393776140,00,0.00,N,5,-70,
20220425,4520,4395,4650,4275,796481,3574804370,00,0.00,N,2,90,
20220418,4430,4345,4475,4300,249649,1092067245,00,0.00,N,2,85,
20220411,4345,4390,4415,4185,185633,797787435,00,0.00,N,5,-20,
20220404,4365,4540,4575,4300,284240,1266896050,00,0.00,N,5,-130,
20220328,4495,4540,4565,4250,283571,1264037920,00,0.00,N,5,-45,
20220321,4540,4460,4700,4360,524591,2368576355,00,0.00,N,2,115,
20220314,4425,4440,4490,4290,431221,1888826500,00,0.00,N,5,-15,
20220307,4440,4275,4490,4120,479999,2078035250,00,0.00,N,2,135,
20220228,4305,4205,4375,4180,296926,1265562475,00,0.00,N,2,165,
20220221,4140,4195,4285,4010,577123,2428693835,00,0.00,N,5,-85,
20220214,4225,4155,4235,3965,424595,1765030695,00,0.00,N,2,15,
20220207,4210,4160,4380,4150,259414,1102545350,00,0.00,N,2,55,
20220203,4155,4105,4175,4030,120919,498328985,00,0.00,N,2,130,
20220124,4025,4145,4270,3840,343783,1376976130,00,0.00,N,5,-115,
20220117,4140,4310,4550,4110,435946,1874555565,00,0.00,N,5,-160,
20220110,4300,4370,4395,4170,234236,1004883745,00,0.00,N,5,-70,
20220103,4370,4420,4445,4300,221691,971090435,00,0.00,N,2,20,
20211227,4350,4180,4370,4120,200807,856843215,00,0.00,N,2,185,
20211220,4165,4165,4195,3980,225469,926410975,00,0.00,N,5,-70,
20211213,4235,4290,4350,4185,117202,498007045,00,0.00,N,5,-55,
20211206,4290,4250,4375,4205,176208,758673305,00,0.00,N,2,15,
20211129,4275,4125,4295,3865,606426,2477426925,00,0.00,N,5,-65,
20211122,4340,4560,4625,4295,495353,2218725130,00,0.00,N,5,-270,
20211115,4610,4855,4995,4575,571747,2741928210,00,0.00,N,5,-200,
20211108,4810,4970,5130,4700,673384,3285474205,00,0.00,N,5,-210,
20211101,5020,5360,5360,4930,815437,4144256750,00,0.00,N,5,-340,
20211025,5360,5470,5590,5330,1157121,6325346880,00,0.00,N,5,-140,
20211018,5500,5650,5720,5300,1458591,8027443880,00,0.00,N,5,-100,
20211012,5600,5170,5680,5030,973559,5274512510,00,0.00,N,2,420,
20211005,5180,5730,5760,4945,2139391,11402296985,00,0.00,N,5,-540,
20210927,5720,5220,6430,5190,22484273,130862017390,00,0.00,N,2,690,
20210923,5030,4830,5100,4775,268255,1317494240,00,0.00,N,2,105,
20210913,4925,5200,5230,4840,323799,1635603540,00,0.00,N,5,-255,
20210906,5180,5330,5400,5040,386595,2027954980,00,0.00,N,5,-150,
20210830,5330,5200,5370,5160,395621,2080257920,00,0.00,N,2,130,
20210823,5200,4800,5320,4795,509388,2588767750,00,0.00,N,2,410,
20210817,4790,5360,5410,4730,746377,3775439620,00,0.00,N,5,-650,
20210809,5440,6030,6050,5180,1206676,6798839440,00,0.00,N,5,-550,
20210802,5990,5840,6070,5600,1411266,8256859020,00,0.00,N,2,20,
20210726,5970,5750,6100,5510,4551733,26720699450,00,0.00,N,2,210,
20210719,5760,6460,6640,5640,6591346,40209651400,00,0.00,N,5,-720,
20210712,6480,5070,6780,5060,25425403,160229911500,00,0.00,N,2,1440,