KissMeData/003580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3790,3990,4095,3695,615506,2403792115,00,0.00,N,5,-200,
20241125,3990,4105,4270,3875,534167,2196594710,00,0.00,N,5,-115,
20241118,4105,3650,4730,3635,4332080,19050439105,00,0.00,N,2,445,
20241111,3660,3805,4240,3570,605966,2246509965,00,0.00,N,5,-145,
20241104,3805,4010,4095,3605,435551,1706386965,00,0.00,N,5,-160,
20241028,3965,4015,4190,3935,318185,1285241195,00,0.00,N,5,-50,
20241021,4015,4270,4420,3860,857128,3543720395,00,0.00,N,5,-260,
20241014,4275,4400,4500,4150,842021,3585748745,00,0.00,N,5,-120,
20241007,4395,5100,5250,4300,874747,4003263780,00,0.00,N,5,-555,
20240930,4950,5120,5120,4900,283353,1416469215,00,0.00,N,5,-170,
20240923,5120,5450,5690,5070,649161,3458218510,00,0.00,N,5,-200,
20240919,5320,5120,5320,4945,429604,2207616715,00,0.00,N,2,260,
20240909,5060,5030,5190,4700,476877,2394508875,00,0.00,N,2,30,
20240902,5030,5390,5460,4975,611360,3183516500,00,0.00,N,5,-350,
20240826,5380,5340,5460,5030,729661,3850879770,00,0.00,N,5,-60,
20240819,5440,5850,5960,5310,1023487,5765870720,00,0.00,N,5,-380,
20240812,5820,5590,5910,5360,643295,3667724270,00,0.00,N,2,240,
20240805,5580,5550,5630,4710,723216,3881459260,00,0.00,N,2,10,
20240729,5570,5520,5890,5360,836093,4672992680,00,0.00,N,2,50,
20240722,5520,5750,6200,5430,1218337,6995502190,00,0.00,N,5,-320,
20240715,5840,6440,6700,5750,2494482,15384114320,00,0.00,N,5,-600,
20240708,6440,6180,7470,5720,19777855,131822353375,00,0.00,N,2,190,
20240701,6250,4215,6420,4105,14971067,82743768230,00,0.00,N,2,2035,
20240624,4215,4265,4895,4200,1861474,8406467225,00,0.00,N,5,-50,
20240617,4265,4585,4650,4265,598528,2683202585,00,0.00,N,5,-320,
20240610,4585,4630,4970,4400,989547,4640541835,00,0.00,N,5,-40,
20240603,4625,4770,4800,4400,868811,3957520575,00,0.00,N,5,-125,
20240527,4750,4540,5260,4385,3399586,16655389995,00,0.00,N,2,330,
20240520,4420,3765,4915,3710,7025388,28968751590,00,0.00,N,2,260,
20240513,4160,6390,6480,4160,2332796,11984361415,00,0.00,N,5,-2210,
20240507,6370,6440,7140,6190,2303748,15229997460,00,0.00,N,5,-70,
20240429,6440,6860,7060,6350,1162133,7795078480,00,0.00,N,5,-390,
20240422,6830,7400,7760,6550,3040391,21879906710,00,0.00,N,5,-400,
20240415,7230,7600,7780,6860,2782630,20560247860,00,0.00,N,5,-490,
20240408,7720,6580,8480,6300,11038444,84633545860,00,0.00,N,2,1330,
20240401,6390,8170,8260,6210,3931016,28112783480,00,0.00,N,5,-1780,
20240325,8170,6860,9600,6860,22504293,188323829030,00,0.00,N,2,1440,
20240318,6730,7100,7100,6450,3509664,23877029260,00,0.00,N,5,-310,
20240311,7040,6850,7550,6190,10591727,72926855250,00,0.00,N,2,500,
20240304,6540,6700,6750,5970,3560521,22597289690,00,0.00,N,2,240,
20240226,6300,7060,7140,6060,1798256,11598460140,00,0.00,N,5,-670,
20240219,6970,6320,7800,6180,8899982,63974913330,00,0.00,N,2,710,
20240213,6260,7600,7770,6130,4959673,34914456650,00,0.00,N,5,-1320,
20240205,7580,5940,7870,5780,11147719,79753102140,00,0.00,N,2,1770,
20240129,5810,5170,6410,5090,9897108,57562266370,00,0.00,N,2,825,
20240122,4985,4530,5310,4415,2369602,11556370580,00,0.00,N,2,525,
20240115,4460,4470,4650,4180,475473,2094656175,00,0.00,N,5,-60,
20240108,4520,4770,4845,4410,439155,2031119975,00,0.00,N,5,-180,
20240102,4700,4975,5180,4600,836219,4094018325,00,0.00,N,5,-320,
20231226,5020,4855,5270,4700,914250,4542160725,00,0.00,N,2,140,
20231218,4880,4400,5250,4320,3830652,19040904710,00,0.00,N,2,310,
20231211,4570,3860,4765,3850,3372295,14848941765,00,0.00,N,2,710,
20231204,3860,3730,3915,3695,400117,1527194345,00,0.00,N,2,130,
20231127,3730,3840,4170,3600,449953,1770436795,00,0.00,N,5,-80,
20231120,3810,3565,4000,3545,365013,1363949810,00,0.00,N,2,225,
20231113,3585,3540,3675,3400,300655,1061458900,00,0.00,N,2,45,
20231106,3540,3745,3905,3535,441065,1657153395,00,0.00,N,5,-95,
20231030,3635,3700,3700,3390,366886,1299461085,00,0.00,N,2,55,
20231023,3580,3500,3770,3495,363298,1312441955,00,0.00,N,5,-140,
20231016,3720,4000,4020,3710,430260,1653245345,00,0.00,N,5,-285,
20231010,4005,4190,4210,3970,258334,1043426780,00,0.00,N,5,-130,
20231004,4135,4060,4150,3985,202767,823879485,00,0.00,N,2,105,
20230925,4030,3980,4090,3850,251612,997839330,00,0.00,N,5,-20,
20230918,4050,4380,4575,4010,957786,4158202885,00,0.00,N,5,-300,
20230911,4350,4045,5200,3985,6326349,29737473500,00,0.00,N,2,365,
20230904,3985,3795,4300,3750,718107,2838278370,00,0.00,N,2,175,
20230828,3810,3815,4000,3800,320232,1247011895,00,0.00,N,5,-30,
20230821,3840,3920,4125,3775,475444,1850395265,00,0.00,N,5,-155,
20230814,3995,4220,4320,3960,347288,1428866120,00,0.00,N,5,-225,
20230807,4220,4100,4275,3950,454182,1856484680,00,0.00,N,2,120,
20230731,4100,4050,4565,4015,1066872,4538735830,00,0.00,N,2,25,
20230724,4075,4555,4555,3875,903883,3737622765,00,0.00,N,5,-525,
20230717,4600,5000,5030,4350,868597,4048676885,00,0.00,N,2,60,
20230710,4540,4575,4640,4395,500854,2263423855,00,0.00,N,5,-50,
20230703,4590,4990,5140,4500,652807,3160106685,00,0.00,N,5,-400,
20230626,4990,4940,5120,4840,489492,2435189260,00,0.00,N,2,50,
20230619,4940,5390,5390,4855,765030,3903060535,00,0.00,N,5,-460,
20230612,5400,5730,5800,5330,953950,5298661480,00,0.00,N,5,-330,
20230605,5730,5910,6060,5730,577423,3382370960,00,0.00,N,5,-220,
20230530,5950,5870,5970,5780,462888,2718497640,00,0.00,N,2,130,
20230522,5820,5830,6010,5740,662753,3889400820,00,0.00,N,5,-10,
20230515,5830,5670,6370,5600,2204802,13213709820,00,0.00,N,2,160,
20230508,5670,5850,5950,5640,641085,3730469480,00,0.00,N,5,-90,
20230502,5760,5790,5880,5640,426475,2472479170,00,0.00,N,5,-30,
20230424,5790,6040,6100,5580,1097502,6376708130,00,0.00,N,5,-300,
20230417,6090,6400,6580,6060,1722197,10831882160,00,0.00,N,5,-330,
20230410,6420,6150,6730,6030,2113986,13437910400,00,0.00,N,2,270,
20230403,6150,6110,6680,5990,2383170,15050210700,00,0.00,N,2,70,
20230327,6080,6100,6190,5930,1002357,6038049460,00,0.00,N,5,-100,
20230320,6180,6230,6700,6070,2226604,14303649330,00,0.00,N,2,20,
20230313,6160,6010,6400,5800,2016706,12315512650,00,0.00,N,2,40,
20230306,6120,5780,6930,5620,4078309,25674775400,00,0.00,N,2,340,
20230227,5780,5900,6040,5650,704374,4075195580,00,0.00,N,5,-80,
20230220,5860,5740,7230,5740,7797317,51206058550,00,0.00,N,2,260,
20230213,5600,5820,5870,5590,655281,3747708420,00,0.00,N,5,-220,
20230206,5820,6080,6100,5780,632330,3755198820,00,0.00,N,5,-260,
20230130,6080,6100,6340,5780,1236847,7503887310,00,0.00,N,2,60,
20230125,6020,5950,6130,5850,391704,2330952200,00,0.00,N,2,110,
20230116,5910,6140,6240,5770,657146,3943268970,00,0.00,N,5,-230,
20230109,6140,5770,6680,5730,2539813,15593366830,00,0.00,N,2,380,
20230102,5760,5260,6390,5190,2726969,15852838080,00,0.00,N,2,290,
20221226,5470,6040,6050,5340,1582056,9074784690,00,0.00,N,5,-570,
20221219,6040,6640,6670,5980,1061792,6603872280,00,0.00,N,5,-590,
20221212,6630,6390,6800,6200,1042299,6724212020,00,0.00,N,2,190,
20221205,6440,6690,6790,6270,714906,4629169490,00,0.00,N,5,-250,
20221128,6690,6990,6990,6560,1037635,6982156480,00,0.00,N,5,-300,
20221121,6990,7330,7430,6990,973907,6990428850,00,0.00,N,5,-330,
20221114,7320,7700,7850,7310,1149602,8652429650,00,0.00,N,5,-440,
20221107,7760,7570,7810,7460,1015775,7780693810,00,0.00,N,2,190,
20221031,7570,8180,8190,7490,926606,7157810670,00,0.00,N,5,-420,
20221024,7990,7520,8270,7520,1285621,10252818200,00,0.00,N,2,490,
20221017,7500,7380,8210,7350,1777001,13793612180,00,0.00,N,5,-140,
20221011,7640,8100,8100,7220,1125569,8579294260,00,0.00,N,5,-530,
20221004,8170,7860,8490,7770,1260175,10250009900,00,0.00,N,2,460,
20220926,7710,7510,8050,7210,2328647,17748670040,00,0.00,N,5,-40,
20220919,7750,8540,8770,7610,2485539,20213319230,00,0.00,N,5,-840,
20220913,8590,10400,10550,8590,12414339,121247625080,00,0.00,N,5,-1170,
20220905,9760,7860,9760,7220,8370576,74722069540,00,0.00,N,2,1810,
20220829,7950,7810,8290,7810,1188514,9525290660,00,0.00,N,5,-220,
20220822,8170,9000,9000,8090,1778691,14948168820,00,0.00,N,5,-710,
20220816,8880,9000,9420,8800,1999161,18005034380,00,0.00,N,5,-410,
20220808,9290,9810,10100,9250,3228435,31220890460,00,0.00,N,5,-550,
20220801,9840,9500,10050,9260,2508076,24392431240,00,0.00,N,2,430,
20220725,9410,9300,9670,9100,1689229,15721500490,00,0.00,N,5,-30,
20220718,9440,9870,10100,9310,2431745,23567094810,00,0.00,N,5,-390,
20220711,9830,10100,10600,9570,4449628,44750045670,00,0.00,N,5,-270,
20220704,10100,9520,10200,8990,7780943,75808389730,00,0.00,N,2,720,
20220627,9380,7530,10950,7380,18703649,178686116260,00,0.00,N,2,1940,
20220620,7440,8100,8280,7030,2875209,21954630580,00,0.00,N,5,-670,
20220613,8110,9810,10700,7740,6128720,56122862680,00,0.00,N,5,-1860,
20220607,9970,10100,11450,8710,19065731,195667374180,00,0.00,N,5,-80,
20220530,10050,11100,11250,9800,5062962,51989572130,00,0.00,N,5,-1100,
20220523,11150,12500,13250,10850,13087632,157472149950,00,0.00,N,5,-1300,
20220516,12450,8040,13850,7300,47022293,529950074310,00,0.00,N,2,4780,
20220509,7670,7140,8400,6200,14667432,109044115030,00,0.00,N,2,490,
20220502,7180,7790,7840,7120,2105055,15784230700,00,0.00,N,5,-770,
20220425,7950,8900,8970,7780,4074897,33862599580,00,0.00,N,5,-1160,
20220418,9110,10550,10550,9070,4597324,44718095820,00,0.00,N,5,-1440,
20220411,10550,11600,11600,10350,3610378,39738802100,00,0.00,N,5,-1250,
20220404,11800,13250,13300,11700,4760231,58161465400,00,0.00,N,5,-1950,
20220328,13750,14600,14650,12750,3976291,54603496850,00,0.00,N,5,-900,
20220321,14650,14700,16150,14400,3525212,52971528000,00,0.00,N,2,350,
20220314,14300,14750,14850,13700,4634058,65342551100,00,0.00,N,5,-750,
20220307,15050,15750,16500,14750,2502056,38655222800,00,0.00,N,5,-1150,
20220228,16200,16450,17500,16100,2998064,50285379700,00,0.00,N,5,-150,
20220221,16350,15600,17500,13950,6474033,102102554200,00,0.00,N,2,150,
20220214,16200,15100,16600,13900,5265649,79369343850,00,0.00,N,2,650,
20220207,15550,18500,19200,15450,3782648,63878133050,00,0.00,N,5,-2950,
20220203,18500,16300,19800,16050,3345787,60218248450,00,0.00,N,2,3050,
20220124,15450,18650,18950,14550,6871418,113104606700,00,0.00,N,5,-4300,
20220117,19750,23250,23700,19700,3816544,82692894050,00,0.00,N,5,-3850,
20220110,23600,21500,26900,20800,7460359,178073213600,00,0.00,N,2,1500,
20220103,22100,21600,25350,21350,9026733,212455880050,00,0.00,N,2,300,
20211227,21800,21250,22950,17150,13587787,269961445700,00,0.00,N,2,550,
20211220,21250,19750,24500,19550,15205295,333361996100,00,0.00,N,2,4150,
20211213,17100,20900,20900,16600,3713816,68958991450,00,0.00,N,5,-4000,
20211206,21100,21300,22200,19750,3646182,75576740400,00,0.00,N,5,-350,
20211129,21450,17050,21600,16500,7537325,146322648900,00,0.00,N,2,4100,
20211122,17350,18950,19450,17250,3486536,63583234250,00,0.00,N,5,-2100,
20211115,19450,16600,19750,16300,8016859,147267067700,00,0.00,N,2,3450,
20211108,16000,18550,18550,15100,6868675,110911343100,00,0.00,N,5,-2950,
20211101,18950,18900,20500,18200,5243245,100785103950,00,0.00,N,2,450,
20211025,18500,22800,23100,17250,10165666,198572028250,00,0.00,N,5,-4700,
20211018,23200,25850,27350,22550,4569222,113953470500,00,0.00,N,5,-3150,
20211012,26350,26350,27300,21950,6683554,167124517050,00,0.00,N,5,-650,
20211005,27000,28100,29100,22100,6965697,175923785550,00,0.00,N,5,-1000,
20210927,28000,32700,33200,27600,6807796,207900072750,00,0.00,N,5,-6050,
20210923,34050,32800,36500,32050,5040907,174897876550,00,0.00,N,5,-350,
20210913,34400,29500,34400,28750,11037604,348767448550,00,0.00,N,2,4300,
20210906,30100,29450,31400,28400,9253031,279958090500,00,0.00,N,2,1300,
20210830,28800,28100,34050,27100,24127369,728529982450,00,0.00,N,2,2250,
20210823,26550,25450,29850,25200,13814003,376795318100,00,0.00,N,2,2200,
20210817,24350,32000,32550,22850,22076205,578814613550,00,0.00,N,5,-7800,
20210809,32150,32200,35450,30250,15584727,509171664300,00,0.00,N,2,400,
20210802,31750,27000,32250,22350,26986186,760785954950,00,0.00,N,2,4200,
20210726,27550,28850,30200,20950,40529361,1064430476100,00,0.00,N,5,-900,
20210719,28450,18450,29950,18050,35053792,863156020550,00,0.00,N,2,10150,
20210712,18300,17450,19800,16700,11237208,205399461200,00,0.00,N,2,1000,