KissMeData/002900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4375,4850,5600,4270,26364974,132958403975,00,0.00,N,5,-520,
20241118,4895,4755,5130,4345,19734604,95032435590,00,0.00,N,2,70,
20241111,4825,3340,5400,3255,63007764,288047867905,00,0.00,N,2,1465,
20241104,3360,3135,3400,3100,1116001,3640828845,00,0.00,N,2,235,
20241028,3125,3010,3125,3010,205207,631333930,00,0.00,N,2,80,
20241021,3045,3120,3130,3040,398666,1227895470,00,0.00,N,5,-50,
20241014,3095,3115,3150,3055,279602,866535255,00,0.00,N,5,-35,
20241007,3130,3165,3235,3115,219887,700703710,00,0.00,N,5,-15,
20240930,3145,3220,3255,3070,216408,680300575,00,0.00,N,5,-75,
20240923,3220,3100,3360,3040,627288,2000428905,00,0.00,N,2,110,
20240919,3110,3130,3145,3030,133811,412949310,00,0.00,N,2,15,
20240909,3095,2900,3115,2900,372199,1122897525,00,0.00,N,2,105,
20240902,2990,3175,3220,2965,578940,1788417650,00,0.00,N,5,-185,
20240826,3175,3230,3240,3060,496922,1568819810,00,0.00,N,5,-45,
20240819,3220,3300,3375,3170,662713,2180849975,00,0.00,N,5,-80,
20240812,3300,3130,3455,3115,995625,3274215860,00,0.00,N,2,205,
20240805,3095,3140,3185,2725,2331382,6923802745,00,0.00,N,5,-100,
20240729,3195,4295,4295,3170,7567112,26173878485,00,0.00,N,5,-1285,
20240722,4480,4305,4540,4195,1458020,6399742560,00,0.00,N,2,140,
20240715,4340,4240,4710,4210,3251699,14612607055,00,0.00,N,2,105,
20240708,4235,4120,4305,4100,465550,1952420235,00,0.00,N,2,100,
20240701,4135,4220,4300,4105,518381,2162723825,00,0.00,N,5,-85,
20240624,4220,4425,4445,4160,686076,2939752180,00,0.00,N,5,-205,
20240617,4425,4530,4540,4405,509377,2258723185,00,0.00,N,5,-55,
20240610,4480,4500,4640,4475,448115,2030177700,00,0.00,N,5,-40,
20240603,4520,4410,4555,4410,331268,1492026680,00,0.00,N,2,95,
20240527,4425,4485,4600,4415,446438,2009581620,00,0.00,N,5,-65,
20240520,4490,4655,4670,4460,611943,2778502120,00,0.00,N,5,-165,
20240513,4655,4950,4985,4615,629986,2997400345,00,0.00,N,5,-330,
20240507,4985,4890,5100,4870,448464,2234358940,00,0.00,N,2,105,
20240429,4880,4765,4950,4730,275291,1335253210,00,0.00,N,2,115,
20240422,4765,4510,4855,4510,505569,2390780650,00,0.00,N,2,255,
20240415,4510,4750,4855,4430,982789,4540539500,00,0.00,N,5,-350,
20240408,4860,5090,5110,4850,610007,3017072385,00,0.00,N,5,-230,
20240401,5090,5400,5680,5020,999950,5231735080,00,0.00,N,5,-310,
20240325,5400,5870,5870,5400,1052610,5868091900,00,0.00,N,5,-420,
20240318,5820,5700,6030,5650,1848285,10813834680,00,0.00,N,2,70,
20240311,5750,5350,5870,5340,1422336,8086644880,00,0.00,N,2,370,
20240304,5380,5320,5420,5190,648567,3443107490,00,0.00,N,2,80,
20240226,5300,5560,5650,5250,679339,3689367680,00,0.00,N,5,-310,
20240219,5610,5810,5870,5580,616008,3523606350,00,0.00,N,5,-210,
20240213,5820,5650,5970,5650,724353,4210580400,00,0.00,N,2,180,
20240205,5640,5950,5990,5510,645901,3722577360,00,0.00,N,5,-230,
20240129,5870,5710,5940,5480,1136454,6436739600,00,0.00,N,2,160,
20240122,5710,6020,6050,5600,1147402,6680098930,00,0.00,N,5,-300,
20240115,6010,6190,6260,5830,1805138,10903921180,00,0.00,N,5,-210,
20240108,6220,5700,6280,5630,2956398,17809790250,00,0.00,N,2,560,
20240102,5660,5670,5920,5550,1974396,11372519350,00,0.00,N,2,140,
20231226,5520,5310,5620,5280,1256863,6909027850,00,0.00,N,2,150,
20231218,5370,5030,5950,4995,8085443,45320907690,00,0.00,N,2,320,
20231211,5050,4925,5100,4890,754286,3756405060,00,0.00,N,2,130,
20231204,4920,5030,5030,4845,880299,4328105895,00,0.00,N,5,-100,
20231127,5020,5200,5240,4995,716682,3650864970,00,0.00,N,5,-190,
20231120,5210,5050,5320,5050,612655,3193738650,00,0.00,N,2,120,
20231113,5090,5200,5310,5010,930672,4812473110,00,0.00,N,5,-50,
20231106,5140,5300,5420,5080,798973,4225217950,00,0.00,N,5,-90,
20231030,5230,5000,5250,4900,793182,4019848905,00,0.00,N,2,180,
20231023,5050,4860,5270,4810,1275286,6415013350,00,0.00,N,2,120,
20231016,4930,5400,5490,4870,1193788,6157500150,00,0.00,N,5,-490,
20231010,5420,5470,5670,5250,768258,4219544770,00,0.00,N,5,-90,
20231004,5510,5620,5800,5090,1664913,8958707490,00,0.00,N,5,-230,
20230925,5740,5810,5950,5260,1709079,9439479330,00,0.00,N,5,-160,
20230918,5900,6430,6520,5730,1007160,6174193160,00,0.00,N,5,-530,
20230911,6430,6410,6640,6050,2346514,14982577660,00,0.00,N,2,70,
20230904,6360,6010,6680,5980,6222152,39675554360,00,0.00,N,2,350,
20230828,6010,5710,6210,5700,1589218,9509007300,00,0.00,N,2,320,
20230821,5690,5750,5900,5570,1445201,8244604940,00,0.00,N,5,-100,
20230814,5790,6410,6430,5600,1817817,10798149330,00,0.00,N,5,-610,
20230807,6400,6330,6450,6050,1418382,8851689010,00,0.00,N,2,50,
20230731,6350,6470,6650,6180,1325868,8477526870,00,0.00,N,5,-120,
20230724,6470,6770,6810,6140,2135232,13760586970,00,0.00,N,5,-310,
20230717,6780,7370,7430,6750,1911829,13376036050,00,0.00,N,5,-500,
20230710,7280,7100,7600,7100,1653880,12110859670,00,0.00,N,2,110,
20230703,7170,7680,7840,7080,1702023,12687960720,00,0.00,N,5,-490,
20230626,7660,7840,8030,7500,1562872,12083822540,00,0.00,N,5,-180,
20230619,7840,8400,8630,7810,2588421,21312663370,00,0.00,N,5,-550,
20230612,8390,9020,9120,8080,2348734,20042837880,00,0.00,N,5,-610,
20230605,9000,8850,9870,8650,4483287,41988555570,00,0.00,N,2,200,
20230530,8800,8989,9260,8299,2373351,20980720270,00,0.00,N,5,-175,
20230522,8975,8759,9185,8055,8511127,74270520250,00,0.00,N,2,555,
20230515,8420,8420,8420,8420,0,0,00,0.00,N,3,0,
20230508,8420,8420,8420,8420,0,0,00,0.00,N,3,0,
20230502,8420,8420,8420,8420,0,0,00,0.00,N,3,0,
20230424,8420,8708,8843,8387,3422631,29346303280,00,0.00,N,5,-508,
20230417,8928,8387,9012,8184,5609181,48468830290,00,0.00,N,2,643,
20230410,8285,7947,8387,7643,3852311,31153363905,00,0.00,N,2,304,
20230403,7981,8015,8268,7846,2661220,21470827420,00,0.00,N,5,-51,
20230327,8032,7896,8437,7676,6150093,49490508165,00,0.00,N,2,254,
20230320,7778,7896,7998,7524,2828445,21910705770,00,0.00,N,5,-68,
20230313,7846,8251,8353,7507,4110907,32566950165,00,0.00,N,5,-524,
20230306,8370,9452,9486,8319,4316390,38439929460,00,0.00,N,5,-1116,
20230227,9486,9266,9773,9131,4855671,45845058030,00,0.00,N,2,68,
20230220,9418,9350,9976,9046,12721328,121468123315,00,0.00,N,2,372,
20230213,9046,8657,9401,8590,5667520,50817815875,00,0.00,N,2,490,
20230206,8556,8826,8911,8505,2912797,25372422595,00,0.00,N,5,-287,
20230130,8843,9198,9249,8674,5724584,51305817705,00,0.00,N,5,-389,
20230125,9232,8995,9334,8759,4237359,38427441125,00,0.00,N,2,355,
20230116,8877,8962,8978,8606,3124316,27524561725,00,0.00,N,5,-51,
20230109,8928,9841,9942,8623,10426795,94890571350,00,0.00,N,5,-845,
20230102,9773,9739,10027,9334,7516004,72905885230,00,0.00,N,2,34,
20221226,9739,9418,10145,9249,7775139,75942016410,00,0.00,N,2,321,
20221219,9418,8759,10078,8759,20540213,197172581120,00,0.00,N,2,642,
20221212,8776,8522,8962,8437,4572088,40257978090,00,0.00,N,2,254,
20221205,8522,8556,8725,8116,4544471,38312930370,00,0.00,N,2,85,
20221128,8437,8742,9317,8437,15069591,133793119780,00,0.00,N,5,-51,
20221121,8488,7676,8708,7321,11422141,93933745180,00,0.00,N,2,828,
20221114,7660,7829,7947,7457,3073878,23772459070,00,0.00,N,5,-169,
20221107,7829,7575,7981,7575,3775693,29255829135,00,0.00,N,2,339,
20221031,7490,7998,8623,7287,9774600,78716072115,00,0.00,N,5,-423,
20221024,7913,7304,8065,7135,3721565,28429603825,00,0.00,N,2,727,
20221017,7186,6882,7660,6797,2484954,18308614970,00,0.00,N,2,85,
20221011,7101,7321,7440,6527,2166861,14995531995,00,0.00,N,5,-220,
20221004,7321,7000,7423,6882,1906555,13699593370,00,0.00,N,2,439,
20220926,6882,7727,7812,6611,5343980,37972828530,00,0.00,N,5,-1082,
20220919,7964,8116,8556,7812,8754370,71988048455,00,0.00,N,5,-152,
20220913,8116,8116,8522,7846,2797024,23081452885,00,0.00,N,2,84,
20220905,8032,8150,8184,7778,2397152,19173185425,00,0.00,N,5,-118,
20220829,8150,8184,8353,7846,3493334,28475841880,00,0.00,N,5,-372,
20220822,8522,8370,8928,8167,7055633,60757036630,00,0.00,N,2,85,
20220816,8437,8370,8674,8201,4579791,38816876200,00,0.00,N,2,135,
20220808,8302,8336,8539,7947,5036158,41490095680,00,0.00,N,5,-51,
20220801,8353,9334,9604,8285,11112238,97666762015,00,0.00,N,5,-981,
20220725,9334,7930,9486,7778,23872928,213606236225,00,0.00,N,2,1455,
20220718,7879,8015,8860,7846,7646859,63568283835,00,0.00,N,3,0,
20220711,7879,8505,8725,7744,3647868,29668908065,00,0.00,N,5,-609,
20220704,8488,8471,8691,8015,4203358,34919031045,00,0.00,N,2,17,
20220627,8471,8454,9266,8370,5919078,52577374425,00,0.00,N,2,34,
20220620,8437,9587,9604,8167,8491790,75099604550,00,0.00,N,5,-1032,
20220613,9469,10314,10399,9215,10812735,105795109060,00,0.00,N,5,-1167,
20220607,10636,11194,11363,10331,7608678,82064832765,00,0.00,N,5,-591,
20220530,11227,10111,12310,10027,23592985,264396283475,00,0.00,N,2,1116,
20220523,10111,11025,11025,9722,11732837,121267597960,00,0.00,N,5,-1066,
20220516,11177,12529,12901,10585,27129817,314324940185,00,0.00,N,5,-1048,
20220509,12225,11650,12513,10466,53554047,609341913985,00,0.00,N,2,372,
20220502,11853,8015,12614,7981,75404845,828577430835,00,0.00,N,2,3703,
20220425,8150,8285,8437,7372,13397986,104786138320,00,0.00,N,5,-304,
20220418,8454,8962,8978,8201,11598236,99325528725,00,0.00,N,5,-389,
20220411,8843,8167,9469,8015,24173448,212182340410,00,0.00,N,2,625,
20220404,8218,7592,9046,7440,42261623,348949999605,00,0.00,N,2,660,
20220328,7558,6628,8032,6104,39756002,292218398415,00,0.00,N,2,1015,
20220321,6543,5985,6932,5884,16172703,105219628705,00,0.00,N,2,608,
20220314,5935,5918,5969,5613,1983834,11460810860,00,0.00,N,2,68,
20220307,5867,5918,6121,5647,3841445,22656414025,00,0.00,N,5,-34,
20220228,5901,5258,6036,5241,4207731,24239251825,00,0.00,N,2,676,
20220221,5225,5208,5360,5022,1691943,8740199095,00,0.00,N,5,-16,
20220214,5241,5495,5580,4954,2157563,11441500895,00,0.00,N,5,-305,
20220207,5546,5394,5647,5360,1005723,5550265450,00,0.00,N,2,152,
20220203,5394,5106,5495,5106,477585,2552991555,00,0.00,N,2,355,
20220124,5039,5343,5411,4734,1499074,7564337790,00,0.00,N,5,-388,
20220117,5427,5833,5833,5377,838749,4650964975,00,0.00,N,5,-389,
20220110,5816,5918,5985,5715,908567,5302766820,00,0.00,N,5,-102,
20220103,5918,5952,6188,5850,1521811,9222803350,00,0.00,N,5,-51,
20211227,5969,5969,6036,5850,840267,4985742695,00,0.00,N,5,-16,
20211220,5985,5918,6121,5715,1280236,7599942730,00,0.00,N,2,16,
20211213,5969,6019,6138,5749,1068672,6350623460,00,0.00,N,5,-50,
20211206,6019,5816,6121,5749,1163385,6905802720,00,0.00,N,2,135,
20211129,5884,5563,5918,5089,2027193,11226713175,00,0.00,N,2,135,
20211122,5749,5952,6256,5681,2170114,12898204460,00,0.00,N,5,-203,
20211115,5952,6256,6324,5918,1625920,9894488360,00,0.00,N,5,-236,
20211108,6188,6290,6408,5901,2091847,12806136385,00,0.00,N,5,-85,
20211101,6273,6865,7068,5985,5532015,35682904125,00,0.00,N,5,-592,
20211025,6865,6932,7169,6763,2077134,14411283695,00,0.00,N,5,-101,
20211018,6966,7287,7440,6949,2003182,14439442510,00,0.00,N,5,-338,
20211012,7304,6729,7406,6679,2319617,16400716490,00,0.00,N,2,507,
20211005,6797,7930,7930,6408,8941949,62182944270,00,0.00,N,5,-1201,
20210927,7998,7778,8387,7575,6827915,54425363795,00,0.00,N,2,305,
20210923,7693,7676,7761,7474,1104651,8389711195,00,0.00,N,5,-85,
20210913,7778,7846,7981,7676,2732127,21318669705,00,0.00,N,5,-68,
20210906,7846,7727,8099,7575,6259252,49184373870,00,0.00,N,2,153,
20210830,7693,7457,7795,7304,4193142,31740984290,00,0.00,N,2,270,
20210823,7423,7203,7541,7034,3861401,28416470810,00,0.00,N,2,305,
20210817,7118,7981,7998,7034,7063744,52948268565,00,0.00,N,5,-914,
20210809,8032,8860,9706,7846,35791111,312277283020,00,0.00,N,5,-794,
20210802,8826,7152,9249,6882,51404768,428856711095,00,0.00,N,2,1708,
20210726,7118,7051,7474,6814,10338298,74279273810,00,0.00,N,2,84,
20210719,7034,7101,7203,6797,3464809,24144744910,00,0.00,N,3,0,
20210712,7034,6763,7101,6594,3186424,21883875020,00,0.00,N,2,271,