KissMeData/004540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2150,2635,2675,2030,19622613,45325864115,00,0.00,N,5,-370,
20241125,2520,1987,2520,1939,5530656,13401026438,00,0.00,N,2,537,
20241118,1983,1930,2020,1865,122214,240897051,00,0.00,N,2,53,
20241111,1930,2060,2060,1850,309882,603451220,00,0.00,N,5,-130,
20241104,2060,2095,2095,2000,156039,321646800,00,0.00,N,5,-10,
20241028,2070,2040,2125,2040,154558,322448405,00,0.00,N,2,40,
20241021,2030,2125,2170,2000,249632,515469320,00,0.00,N,5,-100,
20241014,2130,2185,2225,2130,231291,500325325,00,0.00,N,5,-60,
20241007,2190,2240,2275,2175,117992,262201445,00,0.00,N,5,-50,
20240930,2240,2305,2330,2225,154512,350257025,00,0.00,N,5,-90,
20240923,2330,2205,2410,2115,634939,1453967415,00,0.00,N,2,120,
20240919,2210,2215,2260,2170,101950,224545995,00,0.00,N,3,0,
20240909,2210,2100,2305,2095,462608,1012271695,00,0.00,N,2,65,
20240902,2145,2280,2315,2120,401082,893071295,00,0.00,N,5,-130,
20240826,2275,2355,2475,2230,1975109,4636456475,00,0.00,N,5,-80,
20240819,2355,2680,2945,2300,9967792,27103406625,00,0.00,N,5,-275,
20240812,2630,2285,2640,2230,4361883,11095330305,00,0.00,N,2,320,
20240805,2310,2285,2380,1920,1391775,3077556176,00,0.00,N,2,25,
20240729,2285,2355,2500,2270,843520,1980391020,00,0.00,N,5,-75,
20240722,2360,2435,2505,2270,1060748,2522891560,00,0.00,N,5,-85,
20240715,2445,2460,2530,2365,777527,1903519815,00,0.00,N,5,-25,
20240708,2470,2405,2555,2390,964973,2386279795,00,0.00,N,2,70,
20240701,2400,2620,2730,2370,2038146,5166560495,00,0.00,N,5,-190,
20240624,2590,2740,2780,2520,4264810,11227947140,00,0.00,N,5,-100,
20240617,2690,2480,3125,2400,29554029,87774288945,00,0.00,N,2,210,
20240610,2480,2485,2530,2335,1206122,2937303920,00,0.00,N,2,10,
20240603,2470,2425,3045,2350,14278784,39136030165,00,0.00,N,2,40,
20240527,2430,2235,2795,2230,6408142,16385882640,00,0.00,N,2,195,
20240520,2235,2370,2380,2235,396919,914552265,00,0.00,N,5,-120,
20240513,2355,2350,2530,2290,649256,1547931845,00,0.00,N,2,15,
20240507,2340,2310,2440,2270,376692,875180745,00,0.00,N,2,25,
20240429,2315,2220,2425,2200,782621,1817916720,00,0.00,N,2,95,
20240422,2220,2165,2530,2110,3696312,8855678720,00,0.00,N,2,75,
20240415,2145,2175,2235,2125,230589,503129135,00,0.00,N,5,-90,
20240408,2235,2330,2330,2145,317565,709145405,00,0.00,N,5,-80,
20240401,2315,2400,2485,2315,428263,1014901130,00,0.00,N,5,-80,
20240325,2395,2420,2525,2355,647703,1560730975,00,0.00,N,5,-45,
20240318,2440,2540,2625,2355,984230,2431054890,00,0.00,N,5,-100,
20240311,2540,2570,2585,2475,332792,837346500,00,0.00,N,5,-10,
20240304,2550,2810,2830,2500,740837,1952619665,00,0.00,N,5,-180,
20240226,2730,2860,2910,2565,741075,2052922250,00,0.00,N,5,-120,
20240219,2850,2905,3085,2800,1553423,4582061805,00,0.00,N,5,-65,
20240213,2915,2785,2925,2745,1097931,3120871550,00,0.00,N,2,115,
20240205,2800,2880,3050,2735,1255723,3618846230,00,0.00,N,5,-130,
20240129,2930,3045,3185,2830,1858551,5540297375,00,0.00,N,5,-155,
20240122,3085,3305,3650,3030,10173541,34045555780,00,0.00,N,5,-305,
20240115,3390,2890,3670,2620,30037910,98531449935,00,0.00,N,2,505,
20240108,2885,2705,3400,2630,17861641,54431921245,00,0.00,N,2,380,
20240102,2505,2445,2895,2405,3941536,10501809355,00,0.00,N,2,80,
20231226,2425,2680,2690,2270,1223772,3014778060,00,0.00,N,5,-250,
20231218,2675,2650,2900,2515,2822832,7545421200,00,0.00,N,2,95,
20231211,2580,2795,2950,2475,6534984,17878287715,00,0.00,N,5,-200,
20231204,2780,2585,3085,2320,14023310,39587563280,00,0.00,N,2,250,
20231127,2530,3100,3435,2515,22363157,68503047075,00,0.00,N,5,-115,
20231120,2645,1907,2645,1906,4587205,11363900509,00,0.00,N,2,734,
20231113,1911,1925,1975,1875,84869,163460231,00,0.00,N,5,-50,
20231106,1961,1965,1981,1920,109030,213154190,00,0.00,N,2,7,
20231030,1954,1843,1998,1843,92126,177885916,00,0.00,N,2,54,
20231023,1900,1919,1944,1856,118459,225646188,00,0.00,N,5,-19,
20231016,1919,2030,2040,1850,191431,378000127,00,0.00,N,5,-121,
20231010,2040,2060,2065,1996,131659,265522692,00,0.00,N,5,-5,
20231004,2045,2075,2075,1997,128898,260811644,00,0.00,N,5,-30,
20230925,2075,2105,2175,2020,146650,304041405,00,0.00,N,5,-30,
20230918,2105,2195,2205,2075,147296,313057575,00,0.00,N,5,-90,
20230911,2195,2205,2240,2130,124571,271458155,00,0.00,N,5,-10,
20230904,2205,2220,2250,2180,111856,247629525,00,0.00,N,5,-30,
20230828,2235,2240,2320,2200,262698,593792685,00,0.00,N,5,-15,
20230821,2250,2185,2305,2180,205863,463204625,00,0.00,N,2,65,
20230814,2185,2275,2295,2105,191796,420272680,00,0.00,N,5,-135,
20230807,2320,2335,2400,2210,266115,614547540,00,0.00,N,2,20,
20230731,2300,2205,2355,2110,189058,425020270,00,0.00,N,2,95,
20230724,2205,2360,2450,2025,1025756,2314899980,00,0.00,N,5,-155,
20230717,2360,2495,2505,2335,188785,453030695,00,0.00,N,5,-135,
20230710,2495,2455,2550,2430,131964,325956905,00,0.00,N,2,20,
20230703,2475,2565,2590,2455,161248,405641250,00,0.00,N,5,-90,
20230626,2565,2620,2660,2550,102573,266678220,00,0.00,N,5,-75,
20230619,2640,2645,2675,2605,133651,352948665,00,0.00,N,5,-5,
20230612,2645,2710,2730,2630,188511,502398000,00,0.00,N,5,-65,
20230605,2710,2685,2710,2665,106348,285940160,00,0.00,N,2,20,
20230530,2690,2730,2735,2650,108880,292175580,00,0.00,N,5,-10,
20230522,2700,2715,2750,2655,84062,227321440,00,0.00,N,2,10,
20230515,2690,2715,2715,2640,161919,431264180,00,0.00,N,5,-15,
20230508,2705,2730,2750,2695,118607,322954170,00,0.00,N,5,-20,
20230502,2725,2700,2740,2660,194541,525502470,00,0.00,N,2,5,
20230424,2720,2810,2850,2715,253194,700662630,00,0.00,N,5,-95,
20230417,2815,2870,2935,2790,352046,1001441870,00,0.00,N,5,-65,
20230410,2880,2815,2895,2790,216460,614324660,00,0.00,N,2,35,
20230403,2845,2825,2905,2810,237925,680068585,00,0.00,N,2,25,
20230327,2820,2825,2865,2770,280870,788737125,00,0.00,N,5,-10,
20230320,2830,2835,2880,2780,214937,607189535,00,0.00,N,5,-15,
20230313,2845,2900,2985,2760,343204,979608510,00,0.00,N,5,-90,
20230306,2935,3055,3160,2925,617163,1898912520,00,0.00,N,5,-170,
20230227,3105,2905,3135,2900,779321,2357392825,00,0.00,N,2,200,
20230220,2905,2880,3335,2750,1462318,4440045255,00,0.00,N,2,15,
20230213,2890,3010,3010,2820,275369,801163165,00,0.00,N,5,-80,
20230206,2970,2915,3040,2910,247016,734347985,00,0.00,N,2,30,
20230130,2940,2935,2980,2900,124126,363669035,00,0.00,N,5,-5,
20230125,2945,2905,2955,2870,103659,303249745,00,0.00,N,2,80,
20230116,2865,2920,2925,2820,99034,284039005,00,0.00,N,5,-10,
20230109,2875,2835,2955,2830,165275,479186820,00,0.00,N,2,50,
20230102,2825,2800,2860,2690,171461,474487880,00,0.00,N,2,25,
20221226,2800,2890,2905,2755,140797,398412235,00,0.00,N,5,-85,
20221219,2885,3095,3120,2880,223637,666929885,00,0.00,N,5,-210,
20221212,3095,3095,3195,3040,339004,1059791130,00,0.00,N,2,10,
20221205,3085,3090,3145,3030,179728,555909505,00,0.00,N,5,-5,
20221128,3090,3055,3130,2930,196359,598699915,00,0.00,N,2,25,
20221121,3065,3045,3250,2950,435950,1344833730,00,0.00,N,2,10,
20221114,3055,3040,3090,3010,196191,596661600,00,0.00,N,2,45,
20221107,3010,2945,3075,2900,220366,656185970,00,0.00,N,2,110,
20221031,2900,2945,2970,2865,181432,529246910,00,0.00,N,5,-30,
20221024,2930,2870,2960,2855,155697,453480630,00,0.00,N,2,90,
20221017,2840,2770,3060,2770,187104,545679290,00,0.00,N,5,-50,
20221011,2890,2960,3025,2825,211113,612940765,00,0.00,N,5,-130,
20221004,3020,2970,3075,2875,231477,688926115,00,0.00,N,2,145,
20220926,2875,2975,3190,2785,523459,1534822485,00,0.00,N,5,-285,
20220919,3160,3370,3400,3135,380295,1241991415,00,0.00,N,5,-195,
20220913,3355,3365,3465,3280,321447,1092370090,00,0.00,N,2,10,
20220905,3345,3460,3795,3320,2076356,7419882500,00,0.00,N,5,-110,
20220829,3455,3500,3725,3425,595680,2117417770,00,0.00,N,5,-165,
20220822,3620,3740,3940,3420,6560961,24864057750,00,0.00,N,5,-120,
20220816,3740,3775,4335,3645,6659084,27036103285,00,0.00,N,2,10,
20220808,3730,3775,3775,3640,262052,970269520,00,0.00,N,2,20,
20220801,3710,3630,3900,3505,899401,3352647110,00,0.00,N,2,85,
20220725,3625,3525,3920,3440,1874033,6979346010,00,0.00,N,2,110,
20220718,3515,3335,3580,3325,254405,887429855,00,0.00,N,2,180,
20220711,3335,3470,3495,3300,295086,993042155,00,0.00,N,5,-170,
20220704,3505,3245,3570,3115,568988,1916009135,00,0.00,N,2,215,
20220627,3290,3225,3490,3225,370832,1254614625,00,0.00,N,2,80,
20220620,3210,3915,3920,3050,811756,2701360750,00,0.00,N,5,-470,
20220613,3680,4200,4500,3550,1170717,4735916000,00,0.00,N,5,-575,
20220607,4255,4395,4395,4170,325397,1390867835,00,0.00,N,5,-110,
20220530,4365,4300,4375,4255,303826,1318900195,00,0.00,N,2,95,
20220523,4270,4310,4830,4190,2732029,12328658720,00,0.00,N,5,-45,
20220516,4315,4420,4650,4100,888972,3934534355,00,0.00,N,5,-90,
20220509,4405,4795,5040,4310,2438713,11419403710,00,0.00,N,5,-345,
20220502,4750,4745,4975,4600,1289908,6233844545,00,0.00,N,5,-55,
20220425,4805,4800,5120,4675,4955923,24391710860,00,0.00,N,5,-50,
20220418,4855,4435,4980,4355,6403964,30313408275,00,0.00,N,2,460,
20220411,4395,4250,4440,4120,698884,2990603780,00,0.00,N,2,95,
20220404,4300,4490,4745,4215,2049779,9336928550,00,0.00,N,5,-135,
20220328,4435,4330,4520,4330,1349970,5981138265,00,0.00,N,2,105,
20220321,4330,4320,4750,4245,5112373,23172607465,00,0.00,N,2,185,
20220314,4145,4080,4160,4000,701410,2862530420,00,0.00,N,2,25,
20220307,4120,4250,4350,4040,826596,3420348530,00,0.00,N,5,-180,
20220228,4300,4080,4455,4055,749944,3215618725,00,0.00,N,2,195,
20220221,4105,4270,4400,4010,519428,2176691150,00,0.00,N,5,-270,
20220214,4375,4195,4450,4005,860881,3634254815,00,0.00,N,2,175,
20220207,4200,4535,4550,4005,567604,2489088735,00,0.00,N,5,-330,
20220203,4530,4290,4570,4200,582252,2572368755,00,0.00,N,2,410,
20220124,4120,4700,5090,3905,3525558,16341513825,00,0.00,N,5,-495,
20220117,4615,4320,5200,4315,11139206,53344220435,00,0.00,N,2,385,
20220110,4230,4450,4555,4200,1150053,5100795930,00,0.00,N,5,-185,
20220103,4415,4150,4820,4040,2818109,12522973595,00,0.00,N,2,320,
20211227,4095,4140,4150,4025,262292,1072016545,00,0.00,N,5,-15,
20211220,4110,4255,4255,4020,302859,1241307470,00,0.00,N,5,-130,
20211213,4240,4310,4335,4200,286034,1216487510,00,0.00,N,5,-95,
20211206,4335,4150,4425,4150,564300,2441436585,00,0.00,N,2,160,
20211129,4175,4130,4260,3820,585920,2381709340,00,0.00,N,5,-70,
20211122,4245,4435,4445,4225,613617,2672470780,00,0.00,N,5,-190,
20211115,4435,4710,4810,4350,974512,4451462315,00,0.00,N,5,-295,
20211108,4730,5090,5410,4670,2102097,10701956730,00,0.00,N,5,-280,
20211101,5010,4480,5440,4470,3923038,19825046010,00,0.00,N,2,535,
20211025,4475,4630,4735,4460,608487,2793003985,00,0.00,N,5,-155,
20211018,4630,4695,5140,4530,1463391,7048818975,00,0.00,N,5,-65,
20211012,4695,4525,4760,4420,371945,1703056495,00,0.00,N,2,115,
20211005,4580,4615,4720,4325,677487,3048389110,00,0.00,N,5,-145,
20210927,4725,4970,5020,4600,684426,3280500250,00,0.00,N,5,-255,
20210923,4980,4970,5190,4940,320125,1603984585,00,0.00,N,5,-40,
20210913,5020,5270,5340,4965,582838,2989829635,00,0.00,N,5,-250,
20210906,5270,5230,5360,5090,810230,4260475540,00,0.00,N,2,50,
20210830,5220,5390,5430,5200,635933,3360495870,00,0.00,N,5,-130,
20210823,5350,4920,5470,4920,934158,4903498195,00,0.00,N,2,425,
20210817,4925,5680,6240,4885,3157295,17787215305,00,0.00,N,5,-605,
20210809,5530,6180,6180,5230,2018110,11464979260,00,0.00,N,5,-580,
20210802,6110,6540,6680,6100,1272089,7922630910,00,0.00,N,5,-410,
20210726,6520,6250,6690,6200,2957962,19211148080,00,0.00,N,2,330,
20210719,6190,6170,6750,6160,2349255,15108430370,00,0.00,N,5,-70,
20210712,6260,6700,6700,6260,1462206,9422519510,00,0.00,N,5,-290,