KissMeData/025530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3255,3340,3370,3160,55709,180911770,00,0.00,N,5,-95,
20241125,3350,3340,3480,3305,44499,150705415,00,0.00,N,2,10,
20241118,3340,3250,3400,3250,37005,122929890,00,0.00,N,2,90,
20241111,3250,3560,3580,3200,119046,402394735,00,0.00,N,5,-310,
20241104,3560,3520,3595,3500,33654,119645340,00,0.00,N,2,5,
20241028,3555,3585,3610,3525,42380,150643630,00,0.00,N,5,-30,
20241021,3585,3565,3650,3550,37304,134131905,00,0.00,N,2,10,
20241014,3575,3650,3820,3550,77727,283326970,00,0.00,N,5,-50,
20241007,3625,3605,3745,3590,61173,223821015,00,0.00,N,2,40,
20240930,3585,3620,3625,3540,61537,220436810,00,0.00,N,5,-35,
20240923,3620,3600,3645,3555,106162,382217075,00,0.00,N,2,15,
20240919,3605,3495,3780,3450,91983,330060425,00,0.00,N,2,135,
20240909,3470,3340,3500,3315,27472,93784290,00,0.00,N,2,85,
20240902,3385,3530,3550,3370,91656,315846315,00,0.00,N,5,-145,
20240826,3530,3550,3565,3485,60950,214738850,00,0.00,N,5,-55,
20240819,3585,3570,3800,3460,191529,698012545,00,0.00,N,5,-5,
20240812,3590,3455,3700,3455,188565,677192145,00,0.00,N,2,135,
20240805,3455,3460,3495,3150,132066,442104595,00,0.00,N,5,-80,
20240729,3535,3575,3675,3505,76618,273235280,00,0.00,N,5,-35,
20240722,3570,3725,3725,3450,106793,381033555,00,0.00,N,5,-160,
20240715,3730,3730,3790,3705,74438,278364595,00,0.00,N,3,0,
20240708,3730,3705,4100,3700,209107,800065415,00,0.00,N,3,0,
20240701,3730,3875,3895,3705,129594,490518315,00,0.00,N,5,-190,
20240624,3920,4100,4120,3820,122723,480579895,00,0.00,N,5,-145,
20240617,4065,3850,4125,3830,291790,1165774395,00,0.00,N,2,175,
20240610,3890,3900,3945,3800,178307,687956765,00,0.00,N,5,-75,
20240603,3965,4025,4040,3870,161193,640616965,00,0.00,N,5,-60,
20240527,4025,3810,4050,3680,372054,1460035335,00,0.00,N,2,215,
20240520,3810,3870,3960,3760,232456,900150105,00,0.00,N,5,-60,
20240513,3870,3850,3935,3765,112853,434443555,00,0.00,N,5,-10,
20240507,3880,3970,3970,3820,80267,312692345,00,0.00,N,5,-80,
20240429,3960,3810,3965,3805,145543,568989730,00,0.00,N,2,160,
20240422,3800,3630,3805,3630,103870,386161715,00,0.00,N,2,130,
20240415,3670,3690,4150,3600,1427772,5469941835,00,0.00,N,5,-90,
20240408,3760,3760,3895,3720,132244,502283270,00,0.00,N,5,-30,
20240401,3790,3830,3880,3715,154307,583472045,00,0.00,N,5,-40,
20240325,3830,3935,4110,3770,534724,2128698775,00,0.00,N,5,-105,
20240318,3935,3720,3990,3665,177841,680219735,00,0.00,N,2,210,
20240311,3725,3820,3855,3655,152193,570434850,00,0.00,N,5,-120,
20240304,3845,4030,4110,3705,353415,1378591065,00,0.00,N,5,-175,
20240226,4020,3955,4070,3835,359391,1415044705,00,0.00,N,2,120,
20240219,3900,4080,4180,3870,736756,2955788070,00,0.00,N,5,-180,
20240213,4080,4090,4370,4000,2843247,11805213195,00,0.00,N,5,-5,
20240205,4085,3810,4750,3650,11658150,50062721615,00,0.00,N,2,290,
20240129,3795,3395,3880,3375,407377,1490641040,00,0.00,N,2,370,
20240122,3425,3525,3525,3350,84234,287523350,00,0.00,N,5,-105,
20240115,3530,3620,3650,3420,110018,388269755,00,0.00,N,5,-105,
20240108,3635,3530,3635,3460,119758,424857615,00,0.00,N,2,75,
20240102,3560,3700,3720,3520,134494,484169430,00,0.00,N,5,-165,
20231226,3725,3870,3890,3630,348035,1317608115,00,0.00,N,5,-135,
20231218,3860,3665,3890,3575,653200,2434718350,00,0.00,N,2,235,
20231211,3625,3635,3695,3520,242202,874070115,00,0.00,N,5,-35,
20231204,3660,3430,3700,3400,260611,934004430,00,0.00,N,2,230,
20231127,3430,3425,3460,3385,120705,412786145,00,0.00,N,5,-35,
20231120,3465,3495,3620,3415,174531,610218330,00,0.00,N,5,-30,
20231113,3495,3410,3535,3330,93357,323507155,00,0.00,N,2,65,
20231106,3430,3500,3530,3410,79405,275810595,00,0.00,N,5,-70,
20231030,3500,3275,3525,3260,100745,344506705,00,0.00,N,2,180,
20231023,3320,3210,3450,3185,175889,582095860,00,0.00,N,2,100,
20231016,3220,3460,3460,3220,130808,439309860,00,0.00,N,5,-245,
20231010,3465,3490,3490,3335,92089,315247280,00,0.00,N,2,15,
20231004,3450,3465,3490,3320,72092,244321775,00,0.00,N,5,-15,
20230925,3465,3430,3475,3380,66542,227977130,00,0.00,N,5,-5,
20230918,3470,3870,3910,3385,278114,1004321105,00,0.00,N,5,-440,
20230911,3910,3710,4315,3700,1560311,6255574870,00,0.00,N,2,180,
20230904,3730,3920,3960,3680,102047,387350900,00,0.00,N,5,-260,
20230828,3990,3780,4030,3765,107836,423325250,00,0.00,N,2,225,
20230821,3765,3850,4120,3700,296845,1136346205,00,0.00,N,5,-95,
20230814,3860,3950,3970,3710,124270,474536805,00,0.00,N,5,-90,
20230807,3950,3875,4050,3760,144805,564430215,00,0.00,N,2,75,
20230731,3875,3970,4050,3760,112403,437266820,00,0.00,N,5,-95,
20230724,3970,4160,4160,3700,317253,1248255930,00,0.00,N,5,-250,
20230717,4220,4315,4320,4050,184004,764069655,00,0.00,N,5,-95,
20230710,4315,4500,4715,4210,347384,1546961290,00,0.00,N,5,-270,
20230703,4585,4600,4970,4400,656727,3079969035,00,0.00,N,2,10,
20230626,4575,4580,4790,4440,381377,1762542550,00,0.00,N,5,-10,
20230619,4585,4875,4880,4485,560218,2611659485,00,0.00,N,5,-285,
20230612,4870,5070,5180,4820,786118,3921850885,00,0.00,N,5,-240,
20230605,5110,5490,5960,5020,1568198,8477288410,00,0.00,N,5,-410,
20230530,5520,5280,6450,5130,7868485,44869298850,00,0.00,N,2,240,
20230522,5280,5120,5460,4725,2071124,10530808960,00,0.00,N,2,230,
20230515,5050,5610,6470,4845,19431541,110041831100,00,0.00,N,5,-350,
20230508,5400,3240,6240,3180,27428558,144286366040,00,0.00,N,2,2160,
20230502,3240,3430,3430,3190,71920,238236695,00,0.00,N,5,-80,
20230424,3320,3170,3490,3170,166872,547793600,00,0.00,N,2,110,
20230417,3210,3275,3350,3170,196005,641993980,00,0.00,N,5,-70,
20230410,3280,3235,3330,3090,96154,308745190,00,0.00,N,2,30,
20230403,3250,3250,3360,3195,203044,663451380,00,0.00,N,3,0,
20230327,3250,3120,3800,3085,1460192,5018595780,00,0.00,N,2,135,
20230320,3115,3285,3360,3015,179297,564658270,00,0.00,N,5,-155,
20230313,3270,3245,3290,2975,276021,866863235,00,0.00,N,5,-40,
20230306,3310,3470,3500,3255,136593,467964905,00,0.00,N,5,-155,
20230227,3465,3440,3495,3370,149112,510331200,00,0.00,N,2,25,
20230220,3440,3640,3790,3435,284018,1016237965,00,0.00,N,5,-200,
20230213,3640,3700,3700,3510,156626,564107900,00,0.00,N,5,-60,
20230206,3700,3720,3790,3625,154414,574233760,00,0.00,N,5,-20,
20230130,3720,3685,3770,3640,247690,917925310,00,0.00,N,2,45,
20230125,3675,3525,3970,3460,1773960,6716614030,00,0.00,N,2,180,
20230116,3495,3555,3615,3390,120228,417978575,00,0.00,N,5,-85,
20230109,3580,3485,3640,3485,103372,369844865,00,0.00,N,2,110,
20230102,3470,3425,3515,3250,198131,668620380,00,0.00,N,2,45,
20221226,3425,3650,3785,3385,171314,614957260,00,0.00,N,5,-255,
20221219,3680,3890,3900,3680,240759,908769065,00,0.00,N,5,-245,
20221212,3925,3980,4080,3880,331615,1314274270,00,0.00,N,5,-35,
20221205,3960,4435,4450,3820,783460,3242911715,00,0.00,N,5,-475,
20221128,4435,4040,4480,3975,1105313,4709495835,00,0.00,N,2,420,
20221121,4015,3985,4565,3800,2856209,11942727320,00,0.00,N,2,30,
20221114,3985,3830,4155,3785,965536,3885954005,00,0.00,N,2,125,
20221107,3860,3815,4050,3815,1026415,4033700775,00,0.00,N,2,30,
20221031,3830,3600,4050,3595,3869308,14868349615,00,0.00,N,2,275,
20221024,3555,3710,4030,3550,1466263,5545117345,00,0.00,N,5,-75,
20221017,3630,3865,4435,3625,5209143,21428776345,00,0.00,N,5,-225,
20221011,3855,4270,4295,3500,5217847,20595476725,00,0.00,N,5,-530,
20221004,4385,4400,5220,4350,12507490,60206110695,00,0.00,N,2,125,
20220926,4260,4255,5190,3670,35859746,165850173545,00,0.00,N,5,-75,
20220919,4335,3050,5490,3035,38332008,171870761475,00,0.00,N,2,1270,
20220913,3065,3025,3145,3010,85462,262315830,00,0.00,N,2,65,
20220905,3000,2965,3150,2885,230036,693479550,00,0.00,N,2,20,
20220829,2980,2995,3030,2920,73363,219403775,00,0.00,N,5,-65,
20220822,3045,3070,3090,2940,95684,288416780,00,0.00,N,5,-60,
20220816,3105,3150,3165,3065,57200,177987945,00,0.00,N,5,-40,
20220808,3145,3125,3145,3070,110318,343333635,00,0.00,N,2,20,
20220801,3125,3055,3365,3010,426837,1360777700,00,0.00,N,2,75,
20220725,3050,2940,3070,2930,118473,353736740,00,0.00,N,2,110,
20220718,2940,2990,3080,2875,637685,1863750995,00,0.00,N,5,-90,
20220711,3030,3035,3035,2880,56172,166131255,00,0.00,N,2,25,
20220704,3005,2975,3060,2815,148988,428976585,00,0.00,N,3,0,
20220627,3005,3045,3100,2985,99734,302943145,00,0.00,N,2,10,
20220620,2995,3430,3455,2940,444768,1406121560,00,0.00,N,5,-435,
20220613,3430,3680,4045,3295,113026,408732690,00,0.00,N,5,-355,
20220607,3785,3745,3860,3690,48192,182227130,00,0.00,N,2,55,
20220530,3730,3690,3775,3645,43370,160429845,00,0.00,N,3,0,
20220523,3730,3755,3810,3640,37213,138299300,00,0.00,N,5,-80,
20220516,3810,3800,3970,3650,102991,391997495,00,0.00,N,2,110,
20220509,3700,3770,3780,3515,92472,337582575,00,0.00,N,5,-70,
20220502,3770,3760,4420,3690,482111,1954957675,00,0.00,N,5,-35,
20220425,3805,3985,3985,3775,119098,458452815,00,0.00,N,5,-185,
20220418,3990,3975,4035,3940,104919,419438135,00,0.00,N,2,15,
20220411,3975,3960,3980,3790,79853,311708405,00,0.00,N,2,55,
20220404,3920,4090,4090,3785,248908,986480330,00,0.00,N,5,-170,
20220328,4090,3730,4840,3690,1935828,8479211270,00,0.00,N,2,360,
20220321,3730,3670,3745,3630,52032,192298985,00,0.00,N,2,60,
20220314,3670,3580,3710,3460,73880,262257435,00,0.00,N,2,90,
20220307,3580,3590,3680,3415,51820,181020955,00,0.00,N,5,-10,
20220228,3590,3475,3745,3455,193886,686702600,00,0.00,N,2,140,
20220221,3450,3515,4155,3265,1050836,3952725290,00,0.00,N,3,0,
20220214,3450,3195,3540,3110,81197,264502855,00,0.00,N,2,175,
20220207,3275,3390,3480,3275,73163,248077900,00,0.00,N,5,-110,
20220203,3385,3330,3420,3325,27395,92128935,00,0.00,N,2,85,
20220124,3300,3620,3625,3205,70772,236201145,00,0.00,N,5,-360,
20220117,3660,3740,3750,3400,119000,430304435,00,0.00,N,5,-80,
20220110,3740,3650,3850,3620,73703,272707590,00,0.00,N,2,105,
20220103,3635,3735,3810,3600,117685,431111230,00,0.00,N,5,-100,
20211227,3735,3775,3885,3675,55345,209805585,00,0.00,N,5,-5,
20211220,3740,3615,3810,3510,59743,218313385,00,0.00,N,2,90,
20211213,3650,3565,3700,3550,79738,288234380,00,0.00,N,2,70,
20211206,3580,3410,3675,3370,99810,351105485,00,0.00,N,2,200,
20211129,3380,3400,3450,3250,110901,371888475,00,0.00,N,5,-70,
20211122,3450,3600,3655,3410,85851,304002505,00,0.00,N,5,-150,
20211115,3600,3655,3750,3525,103052,374817560,00,0.00,N,5,-20,
20211108,3620,3620,3765,3420,114770,407681600,00,0.00,N,5,-100,
20211101,3720,3705,3835,3615,73615,274109980,00,0.00,N,5,-20,
20211025,3740,3830,3925,3725,65870,253169980,00,0.00,N,5,-90,
20211018,3830,3745,3865,3710,58824,223386485,00,0.00,N,2,130,
20211012,3700,3520,3700,3500,45549,162355165,00,0.00,N,2,180,
20211005,3520,3590,3630,3410,78169,273738615,00,0.00,N,5,-80,
20210927,3600,3815,3835,3550,118509,437419330,00,0.00,N,5,-260,
20210923,3860,4005,4005,3860,50902,199575560,00,0.00,N,5,-145,
20210913,4005,4030,4085,3975,81006,326264085,00,0.00,N,2,15,
20210906,3990,4045,4085,3930,106534,425720675,00,0.00,N,5,-55,
20210830,4045,3920,4090,3875,170079,675031815,00,0.00,N,2,125,
20210823,3920,3670,4025,3510,184184,702952265,00,0.00,N,2,245,
20210817,3675,4210,4250,3675,499196,1938576800,00,0.00,N,5,-595,
20210809,4270,4515,5110,4225,563679,2642047170,00,0.00,N,5,-245,
20210802,4515,4605,4990,4250,415987,1862232670,00,0.00,N,5,-115,
20210726,4630,4855,4880,4505,187404,870501150,00,0.00,N,5,-210,
20210719,4840,4970,5450,4535,864229,4253446945,00,0.00,N,5,-130,
20210712,4970,4870,5100,4870,176285,876470800,00,0.00,N,2,70,