KissMeData/073240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4665,4845,4905,4560,2559148,12114186925,00,0.00,N,5,-135,
20241125,4800,4470,4900,4400,4093263,19219461090,00,0.00,N,2,370,
20241118,4430,4210,4650,4210,2784048,12475851740,00,0.00,N,2,135,
20241111,4295,4325,4455,4155,1963595,8453197675,00,0.00,N,5,-85,
20241104,4380,4540,4695,4360,3121867,14101924465,00,0.00,N,5,-125,
20241028,4505,4190,4600,4150,3945502,17415958990,00,0.00,N,2,355,
20241021,4150,4190,4245,4070,1500745,6225406795,00,0.00,N,5,-40,
20241014,4190,4300,4400,4115,1903432,8095370355,00,0.00,N,5,-145,
20241007,4335,4410,4450,4295,1380438,6006615610,00,0.00,N,5,-85,
20240930,4420,4595,4640,4305,1034720,4604178890,00,0.00,N,5,-110,
20240923,4530,4520,4635,4400,1705431,7707772820,00,0.00,N,2,50,
20240919,4480,4550,4580,4405,645385,2893838170,00,0.00,N,2,15,
20240909,4465,4205,4465,4130,2370855,10250460260,00,0.00,N,2,195,
20240902,4270,4635,4650,4145,3176790,13776361660,00,0.00,N,5,-360,
20240826,4630,4775,4830,4625,1660473,7828205200,00,0.00,N,5,-140,
20240819,4770,4845,5000,4655,1819031,8721157475,00,0.00,N,5,-25,
20240812,4795,4565,4900,4550,2447809,11545913245,00,0.00,N,2,275,
20240805,4520,4930,4930,4280,5757054,26353693165,00,0.00,N,5,-455,
20240729,4975,5210,5300,4905,4446810,22683235310,00,0.00,N,5,-225,
20240722,5200,5490,5540,5040,4772116,25052164680,00,0.00,N,5,-260,
20240715,5460,6310,6320,5410,17632312,97680437030,00,0.00,N,5,-790,
20240708,6250,6520,6580,6060,2084542,13001303180,00,0.00,N,5,-270,
20240701,6520,6580,6640,6260,1735925,11163745290,00,0.00,N,5,-20,
20240624,6540,6540,6930,6390,2571752,17036307550,00,0.00,N,5,-10,
20240617,6550,6600,6710,6410,2248972,14746551000,00,0.00,N,5,-110,
20240610,6660,7010,7030,6590,2415330,16462460390,00,0.00,N,5,-420,
20240603,7080,7160,7280,6840,1254229,8868460560,00,0.00,N,5,-80,
20240527,7160,7150,7370,7050,1665850,11985609090,00,0.00,N,5,-30,
20240520,7190,7260,7420,7050,1790170,12968671240,00,0.00,N,5,-70,
20240513,7260,7760,7790,7050,2554166,18833495070,00,0.00,N,5,-500,
20240507,7760,8290,8360,7670,4935335,39612557080,00,0.00,N,5,-430,
20240429,8190,6580,8250,6540,10700228,80712272860,00,0.00,N,2,1690,
20240422,6500,6370,6630,6310,1559376,10081635020,00,0.00,N,2,240,
20240415,6260,6480,6630,6100,2381413,15214450800,00,0.00,N,5,-260,
20240408,6520,5800,6700,5740,2587910,16386011830,00,0.00,N,2,740,
20240401,5780,5930,5930,5550,1302686,7469852780,00,0.00,N,5,-110,
20240325,5890,5900,6150,5820,1411982,8447869620,00,0.00,N,3,0,
20240318,5890,5990,6030,5580,1774106,10340047210,00,0.00,N,2,80,
20240311,5810,6350,6360,5700,2205326,13126776530,00,0.00,N,5,-580,
20240304,6390,6400,6520,6300,1318779,8444385360,00,0.00,N,2,80,
20240226,6310,6580,6590,6150,1385289,8847345990,00,0.00,N,5,-220,
20240219,6530,6780,6880,6450,1688478,11199584270,00,0.00,N,5,-250,
20240213,6780,6590,6780,6430,2387946,15779859700,00,0.00,N,2,260,
20240205,6520,6210,6710,5930,3377779,21315653840,00,0.00,N,2,310,
20240129,6210,5710,6270,5590,4764354,28608667360,00,0.00,N,2,550,
20240122,5660,5240,5950,4995,3048117,17015604050,00,0.00,N,2,460,
20240115,5200,5360,5430,5140,901316,4728631510,00,0.00,N,5,-170,
20240108,5370,5340,5530,5250,1130496,6107679420,00,0.00,N,2,80,
20240102,5290,5330,5410,5160,1025121,5407756600,00,0.00,N,5,-100,
20231226,5390,5530,5550,5250,833069,4475026580,00,0.00,N,5,-90,
20231218,5480,5250,5550,5200,2239355,12180862910,00,0.00,N,2,240,
20231211,5240,5230,5360,5020,2360102,12320926080,00,0.00,N,2,50,
20231204,5190,5400,5540,5100,1829867,9720864540,00,0.00,N,5,-150,
20231127,5340,5580,5720,5320,2339840,13006607400,00,0.00,N,5,-250,
20231120,5590,5410,5850,5170,3707381,20584008000,00,0.00,N,2,200,
20231113,5390,4660,5440,4660,3217005,16320031875,00,0.00,N,2,700,
20231106,4690,4440,4690,4430,1682190,7733192340,00,0.00,N,2,295,
20231030,4395,4480,4520,4170,1727757,7418578595,00,0.00,N,5,-85,
20231023,4480,4070,4725,4070,2700603,11780080815,00,0.00,N,2,320,
20231016,4160,4320,4390,4140,1722996,7356556445,00,0.00,N,5,-165,
20231010,4325,4550,4575,4230,1563408,6789258830,00,0.00,N,5,-180,
20231004,4505,4610,4610,4400,1346195,6032745690,00,0.00,N,5,-100,
20230925,4605,4645,4670,4565,913123,4217279420,00,0.00,N,5,-25,
20230918,4630,4640,4645,4460,1386248,6347099340,00,0.00,N,5,-5,
20230911,4635,4625,4650,4465,2106770,9645129275,00,0.00,N,2,10,
20230904,4625,4640,4745,4520,1603592,7431870615,00,0.00,N,5,-105,
20230828,4730,4875,4945,4635,2144921,10369962810,00,0.00,N,5,-100,
20230821,4830,4610,5020,4525,3071779,14757804380,00,0.00,N,2,260,
20230814,4570,4280,4585,4235,1912003,8414197195,00,0.00,N,2,240,
20230807,4330,4445,4445,4250,2308899,9963335620,00,0.00,N,5,-170,
20230731,4500,4585,4950,4470,4360272,20410334190,00,0.00,N,5,-75,
20230724,4575,4505,4735,4370,3399953,15422335270,00,0.00,N,2,70,
20230717,4505,4670,4690,4385,1941200,8727405870,00,0.00,N,5,-205,
20230710,4710,4635,4750,4490,1623686,7495427430,00,0.00,N,2,110,
20230703,4600,4760,4855,4400,2303112,10754881590,00,0.00,N,5,-150,
20230626,4750,4845,5110,4655,3352802,16369257325,00,0.00,N,5,-85,
20230619,4835,4790,4880,4640,2037219,9765140985,00,0.00,N,2,45,
20230612,4790,4770,4960,4705,2165515,10485919150,00,0.00,N,2,25,
20230605,4765,4735,4815,4660,1648282,7814511020,00,0.00,N,2,30,
20230530,4735,4865,4870,4630,2149252,10111316615,00,0.00,N,5,-125,
20230522,4860,4970,5040,4770,2291249,11177045615,00,0.00,N,5,-75,
20230515,4935,4665,5280,4665,7656729,37805136565,00,0.00,N,2,275,
20230508,4660,4610,4935,4575,3660803,17314013515,00,0.00,N,2,65,
20230502,4595,4540,4845,4500,2688236,12557137470,00,0.00,N,2,95,
20230424,4500,4350,4555,4305,2949836,13074304400,00,0.00,N,2,160,
20230417,4340,4565,4750,4290,3869380,17391158185,00,0.00,N,5,-180,
20230410,4520,3615,4550,3570,5394137,22211282825,00,0.00,N,2,835,
20230403,3685,3750,3795,3500,2498435,9045803675,00,0.00,N,5,-55,
20230327,3740,3270,3750,3240,3005402,10375332125,00,0.00,N,2,500,
20230320,3240,3250,3325,3160,1624862,5231536500,00,0.00,N,2,35,
20230313,3205,3460,3470,3095,5010696,16436784535,00,0.00,N,2,75,
20230306,3130,3255,3260,3100,1496186,4754490335,00,0.00,N,5,-100,
20230227,3230,3325,3340,3150,1168129,3803360620,00,0.00,N,5,-135,
20230220,3365,3370,3420,3260,1384713,4622812780,00,0.00,N,2,55,
20230213,3310,3215,3380,3215,1440442,4763155175,00,0.00,N,2,40,
20230206,3270,3345,3345,3150,1732012,5590575235,00,0.00,N,5,-75,
20230130,3345,2980,3355,2960,2828906,8986369920,00,0.00,N,2,355,
20230125,2990,2925,3010,2905,777811,2297356415,00,0.00,N,2,45,
20230116,2945,3010,3065,2860,996270,2943159840,00,0.00,N,5,-65,
20230109,3010,2775,3100,2745,1814926,5408311825,00,0.00,N,2,275,
20230102,2735,2860,2860,2670,1239610,3399273130,00,0.00,N,5,-45,
20221226,2780,2970,3015,2775,1504473,4369238180,00,0.00,N,5,-185,
20221219,2965,2985,3025,2920,1064304,3173510255,00,0.00,N,5,-75,
20221212,3040,3000,3110,2935,1279259,3881230945,00,0.00,N,2,40,
20221205,3000,2985,3025,2920,1076313,3193461065,00,0.00,N,5,-10,
20221128,3010,3030,3080,2940,1180929,3550760140,00,0.00,N,5,-25,
20221121,3035,3070,3115,2930,1829613,5484081410,00,0.00,N,5,-45,
20221114,3080,3230,3385,3080,1800097,5844152730,00,0.00,N,5,-150,
20221107,3230,3060,3250,3035,1559153,4932052015,00,0.00,N,2,175,
20221031,3055,2980,3115,2955,1176721,3582622390,00,0.00,N,2,75,
20221024,2980,3100,3160,2935,1463033,4403091615,00,0.00,N,5,-70,
20221017,3050,3130,3160,3000,1056348,3244803405,00,0.00,N,5,-95,
20221011,3145,3220,3265,2950,1290952,3967834045,00,0.00,N,5,-75,
20221004,3220,3340,3375,3200,1275674,4187967985,00,0.00,N,5,-115,
20220926,3335,3485,3750,3330,1885219,6407904210,00,0.00,N,5,-160,
20220919,3495,3735,3820,3470,1378913,4996944165,00,0.00,N,5,-240,
20220913,3735,4120,4140,3715,1530404,6037266620,00,0.00,N,5,-415,
20220905,4150,3535,4205,3475,4370301,16928732935,00,0.00,N,2,705,
20220829,3445,3480,3510,3380,1207921,4153603860,00,0.00,N,5,-75,
20220822,3520,3695,3700,3425,1112705,3915672765,00,0.00,N,5,-190,
20220816,3710,3790,3835,3625,921413,3440896865,00,0.00,N,5,-80,
20220808,3790,3670,3850,3660,1167807,4363836010,00,0.00,N,2,5,
20220801,3785,3500,3785,3500,1562370,5672247580,00,0.00,N,2,230,
20220725,3555,3455,3610,3445,882883,3130138965,00,0.00,N,2,100,
20220718,3455,3375,3500,3365,1146531,3911022275,00,0.00,N,2,100,
20220711,3355,3480,3515,3320,1149417,3916164235,00,0.00,N,5,-120,
20220704,3475,3455,3595,3340,1397120,4815150475,00,0.00,N,2,20,
20220627,3455,3640,3680,3400,1255821,4442623425,00,0.00,N,5,-170,
20220620,3625,3680,3730,3470,1801685,6416453455,00,0.00,N,5,-5,
20220613,3630,4000,4050,3555,2141225,8122444655,00,0.00,N,5,-445,
20220607,4075,4175,4175,3985,1452244,5882858920,00,0.00,N,5,-95,
20220530,4170,4365,4450,4120,1977923,8422487900,00,0.00,N,5,-170,
20220523,4340,4250,4370,4175,1492142,6394288610,00,0.00,N,2,105,
20220516,4235,4220,4500,4130,3255689,14112993490,00,0.00,N,2,5,
20220509,4230,4130,4230,3965,1731877,7095010245,00,0.00,N,2,105,
20220502,4125,4275,4320,4080,1015091,4257291920,00,0.00,N,5,-185,
20220425,4310,4110,4315,4040,1387537,5798083995,00,0.00,N,2,145,
20220418,4165,4105,4290,4100,1668480,7004038230,00,0.00,N,5,-5,
20220411,4170,4040,4185,3970,1163612,4724761385,00,0.00,N,2,105,
20220404,4065,4180,4290,4030,1312091,5466557095,00,0.00,N,5,-105,
20220328,4170,3990,4230,3950,2034215,8360334875,00,0.00,N,2,180,
20220321,3990,3960,4070,3920,1366588,5440571190,00,0.00,N,2,30,
20220314,3960,3980,4115,3885,1252198,4969328285,00,0.00,N,5,-15,
20220307,3975,4005,4030,3870,1356425,5377617305,00,0.00,N,5,-105,
20220228,4080,3910,4110,3860,1244566,4966221945,00,0.00,N,2,165,
20220221,3915,3950,4060,3810,1937856,7627473670,00,0.00,N,5,-110,
20220214,4025,4000,4110,3945,1504207,6034873590,00,0.00,N,2,5,
20220207,4020,4025,4245,3965,1890663,7680997040,00,0.00,N,5,-85,
20220203,4105,4105,4215,4030,738463,3045534470,00,0.00,N,3,0,
20220124,4105,4300,4300,3925,1900619,7683209610,00,0.00,N,5,-110,
20220117,4215,4295,4390,4155,1249099,5303938465,00,0.00,N,5,-150,
20220110,4365,4570,4650,4350,1656654,7473014030,00,0.00,N,5,-125,
20220103,4490,4625,4680,4410,1733526,7828852325,00,0.00,N,5,-120,
20211227,4610,4565,4720,4445,1767225,8147475340,00,0.00,N,2,45,
20211220,4565,4385,4575,4240,1811310,8019890795,00,0.00,N,2,170,
20211213,4395,4560,4865,4350,2063582,9275886130,00,0.00,N,5,-185,
20211206,4580,4330,4675,4250,2404440,10773072580,00,0.00,N,2,255,
20211129,4325,4030,4330,3910,3251114,13213056380,00,0.00,N,2,210,
20211122,4115,4280,4455,4100,2743236,11761986385,00,0.00,N,5,-305,
20211115,4420,5250,5340,4215,5099905,23328827710,00,0.00,N,5,-830,
20211108,5250,5470,5650,5170,1607467,8589056530,00,0.00,N,5,-250,
20211101,5500,5370,5660,5290,1645098,9050184670,00,0.00,N,2,150,
20211025,5350,5290,5620,5290,1507024,8286027440,00,0.00,N,5,-30,
20211018,5380,5580,5800,5350,1341973,7484709480,00,0.00,N,5,-310,
20211012,5690,5480,5790,5170,2135852,11874404360,00,0.00,N,2,210,
20211005,5480,5200,5580,5140,2025836,10816707500,00,0.00,N,2,160,
20210927,5320,5720,5850,5320,1906416,10636995450,00,0.00,N,5,-500,
20210923,5820,5840,5890,5700,804712,4651565270,00,0.00,N,5,-40,
20210913,5860,5780,6040,5750,1997319,11810914220,00,0.00,N,5,-30,
20210906,5890,5970,6190,5660,3156623,18703105690,00,0.00,N,5,-80,
20210830,5970,5960,6110,5830,1832917,10960843220,00,0.00,N,2,60,
20210823,5910,5750,6200,5700,3031264,18090843300,00,0.00,N,2,210,
20210817,5700,6410,6480,5690,3104493,18572446260,00,0.00,N,5,-680,
20210809,6380,6600,6700,6240,3039758,19589096970,00,0.00,N,5,-340,
20210802,6720,6790,7000,6410,2509255,16666906720,00,0.00,N,2,20,
20210726,6700,6910,6980,6580,2282660,15424853550,00,0.00,N,5,-170,
20210719,6870,6620,6980,6450,3535510,23908136660,00,0.00,N,2,130,
20210712,6740,6990,7110,6620,3880104,26427222810,00,0.00,N,5,-240,