KissMeData/012700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4100,4260,4285,4090,112542,472132880,00,0.00,N,5,-155,
20241125,4255,4220,4270,4205,88601,375715210,00,0.00,N,2,35,
20241118,4220,4120,4235,4120,41387,174311075,00,0.00,N,2,65,
20241111,4155,4320,4330,4085,161964,677825385,00,0.00,N,5,-165,
20241104,4320,4325,4440,4300,67611,295438840,00,0.00,N,5,-5,
20241028,4325,4300,4360,4280,53141,229470270,00,0.00,N,2,20,
20241021,4305,4410,4480,4300,82487,360479945,00,0.00,N,5,-130,
20241014,4435,4460,4525,4400,54710,243408900,00,0.00,N,5,-30,
20241007,4465,4590,4615,4430,85538,385804455,00,0.00,N,5,-105,
20240930,4570,4630,4630,4545,43861,201331325,00,0.00,N,5,-60,
20240923,4630,4635,4680,4600,101976,472268985,00,0.00,N,2,15,
20240919,4615,4635,4670,4600,41527,192182510,00,0.00,N,5,-20,
20240909,4635,4450,4900,4405,176313,806495125,00,0.00,N,2,155,
20240902,4480,4695,4700,4465,111654,507632240,00,0.00,N,5,-200,
20240826,4680,4655,4720,4640,50873,237581225,00,0.00,N,2,25,
20240819,4655,4670,4725,4650,60510,284023115,00,0.00,N,5,-30,
20240812,4685,4500,4695,4500,90343,418329330,00,0.00,N,2,145,
20240805,4540,4800,4800,4240,322714,1447559240,00,0.00,N,5,-290,
20240729,4830,4870,4905,4800,103786,501715345,00,0.00,N,5,-40,
20240722,4870,4990,5010,4850,143175,703406350,00,0.00,N,5,-130,
20240715,5000,4980,5040,4955,113703,567765565,00,0.00,N,2,40,
20240708,4960,4990,5030,4950,118077,586624910,00,0.00,N,5,-30,
20240701,4990,5100,5120,4970,159592,801864615,00,0.00,N,5,-110,
20240624,5100,5120,5160,5060,105692,538796180,00,0.00,N,5,-20,
20240617,5120,5180,5180,5090,117178,599906440,00,0.00,N,5,-40,
20240610,5160,5160,5200,5140,104498,539892030,00,0.00,N,5,-20,
20240603,5180,5170,5320,5160,79856,415342380,00,0.00,N,5,-20,
20240527,5200,5260,5260,5150,116423,604925560,00,0.00,N,5,-30,
20240520,5230,5380,5380,5210,114313,602551900,00,0.00,N,5,-110,
20240513,5340,5460,5460,5290,93911,501643020,00,0.00,N,5,-110,
20240507,5450,5350,5500,5120,236628,1256254420,00,0.00,N,2,180,
20240429,5270,5320,5380,5260,128747,684072560,00,0.00,N,5,-50,
20240422,5320,5170,5380,5170,113867,601096960,00,0.00,N,2,120,
20240415,5200,5300,5310,5090,228408,1181364720,00,0.00,N,5,-100,
20240408,5300,5440,5500,5260,112599,602371240,00,0.00,N,5,-160,
20240401,5460,5590,5590,5430,147908,812080850,00,0.00,N,5,-130,
20240325,5590,5560,5680,5450,233806,1302529340,00,0.00,N,2,20,
20240318,5570,5630,5630,5480,226615,1256250340,00,0.00,N,5,-60,
20240311,5630,5550,5700,5500,258014,1442284840,00,0.00,N,2,30,
20240304,5600,5990,5990,5580,278210,1604639570,00,0.00,N,5,-350,
20240226,5950,6060,6060,5790,231173,1363827650,00,0.00,N,5,-100,
20240219,6050,6020,6230,5990,381308,2316352210,00,0.00,N,2,30,
20240213,6020,6030,6190,5900,435900,2618851220,00,0.00,N,5,-10,
20240205,6030,5930,6930,5860,5745031,37264254990,00,0.00,N,2,80,
20240129,5950,5510,6180,5500,764189,4503627840,00,0.00,N,2,410,
20240122,5540,5570,5880,5490,177285,992275610,00,0.00,N,5,-60,
20240115,5600,5550,5680,5520,107608,603091010,00,0.00,N,2,20,
20240108,5580,5880,5890,5550,272867,1557283360,00,0.00,N,5,-270,
20240102,5850,6100,6100,5810,204830,1204815670,00,0.00,N,5,-260,
20231226,6110,6410,6470,5890,594173,3678686780,00,0.00,N,5,-300,
20231218,6410,6250,6430,6130,432460,2714517320,00,0.00,N,2,220,
20231211,6190,6010,6220,5950,301078,1828550010,00,0.00,N,2,180,
20231204,6010,6000,6060,5950,227466,1366395120,00,0.00,N,2,20,
20231127,5990,6020,6100,5850,277021,1647026640,00,0.00,N,5,-30,
20231120,6020,5730,6110,5680,250766,1476033580,00,0.00,N,2,330,
20231113,5690,5560,5870,5510,266192,1508867070,00,0.00,N,2,90,
20231106,5600,5450,5750,5170,313783,1736982460,00,0.00,N,2,190,
20231030,5410,5230,5440,5180,223517,1185082820,00,0.00,N,2,180,
20231023,5230,5630,5660,5070,713696,3792767170,00,0.00,N,5,-430,
20231016,5660,5290,6490,5190,3184778,18690783820,00,0.00,N,2,370,
20231010,5290,5630,5650,5090,174635,937152160,00,0.00,N,5,-160,
20231004,5450,5720,5780,5450,145734,807986790,00,0.00,N,5,-270,
20230925,5720,5800,5830,5710,80590,463845030,00,0.00,N,5,-90,
20230918,5810,5890,5950,5750,164842,965767610,00,0.00,N,5,-110,
20230911,5920,5860,5980,5800,141229,827771830,00,0.00,N,2,110,
20230904,5810,5840,5910,5750,186189,1085933300,00,0.00,N,5,-30,
20230828,5840,5880,6040,5800,225484,1329810470,00,0.00,N,2,20,
20230821,5820,5840,5990,5800,151251,887603520,00,0.00,N,5,-50,
20230814,5870,6050,6080,5730,192065,1131428170,00,0.00,N,5,-210,
20230807,6080,6060,6120,5950,193328,1168532940,00,0.00,N,2,20,
20230731,6060,5880,6100,5860,198200,1188095880,00,0.00,N,2,180,
20230724,5880,6090,6090,5570,485592,2824699490,00,0.00,N,5,-210,
20230717,6090,6190,6200,5990,319749,1941054420,00,0.00,N,5,-110,
20230710,6200,5950,6270,5880,292905,1799261290,00,0.00,N,2,240,
20230703,5960,6500,6500,5830,600509,3682472450,00,0.00,N,5,-480,
20230626,6440,6660,6830,6280,722920,4782294440,00,0.00,N,5,-230,
20230619,6670,7400,7450,6550,1074002,7455356360,00,0.00,N,5,-730,
20230612,7400,7500,7510,7350,219881,1631859310,00,0.00,N,5,-100,
20230605,7500,7370,7580,7370,227592,1704609790,00,0.00,N,2,110,
20230530,7390,7360,7420,7330,195183,1439489870,00,0.00,N,2,40,
20230522,7350,7360,7410,7200,293232,2157697230,00,0.00,N,5,-10,
20230515,7360,7690,7720,7210,738232,5437484490,00,0.00,N,5,-330,
20230508,7690,7560,7750,7500,375217,2863866550,00,0.00,N,2,180,
20230502,7510,7480,7550,7440,150413,1129136120,00,0.00,N,2,30,
20230424,7480,7430,7500,7350,399588,2959557400,00,0.00,N,2,50,
20230417,7430,7460,7550,7360,384392,2857972160,00,0.00,N,5,-30,
20230410,7460,7270,7470,7150,311566,2274371380,00,0.00,N,2,190,
20230403,7270,7210,7340,7160,261359,1891292320,00,0.00,N,2,60,
20230327,7210,7060,7300,7020,235615,1685911730,00,0.00,N,2,150,
20230320,7060,7050,7170,6980,204745,1445519930,00,0.00,N,2,70,
20230313,6990,7250,7270,6780,611891,4265053140,00,0.00,N,5,-310,
20230306,7300,7540,7580,7300,425674,3175963380,00,0.00,N,5,-180,
20230227,7480,7560,7630,7400,380774,2853840100,00,0.00,N,5,-80,
20230220,7560,7670,7670,7510,287297,2173324960,00,0.00,N,5,-30,
20230213,7590,7710,7740,7550,244808,1866508210,00,0.00,N,5,-120,
20230206,7710,7610,7870,7600,288028,2228485290,00,0.00,N,2,50,
20230130,7660,7820,7840,7600,300589,2314747400,00,0.00,N,5,-180,
20230125,7840,7550,7910,7550,286900,2223378450,00,0.00,N,2,290,
20230116,7550,7740,7810,7500,371810,2847133130,00,0.00,N,5,-180,
20230109,7730,7380,8010,7370,1521507,11800131770,00,0.00,N,2,420,
20230102,7310,7240,7550,7060,511123,3696854830,00,0.00,N,5,-60,
20221226,7370,7990,8150,7290,1224411,9515804320,00,0.00,N,5,-620,
20221219,7990,8090,8460,7940,1497820,12237509650,00,0.00,N,5,-100,
20221212,8090,8060,8270,7770,742895,6041004930,00,0.00,N,5,-30,
20221205,8120,8180,8210,7980,347347,2802081840,00,0.00,N,5,-50,
20221128,8170,7940,8290,7910,454084,3682798400,00,0.00,N,2,220,
20221121,7950,7930,7980,7840,380108,3006277900,00,0.00,N,2,10,
20221114,7940,7810,8050,7780,544822,4317766900,00,0.00,N,2,140,
20221107,7800,7650,7860,7580,688295,5323887000,00,0.00,N,2,180,
20221031,7620,7610,7850,7480,1030389,7857592710,00,0.00,N,2,50,
20221024,7570,8020,8120,7330,1881447,14412795000,00,0.00,N,5,-450,
20221017,8020,9130,9230,8020,3001700,26049932760,00,0.00,N,5,-1060,
20221011,9080,9560,9620,8830,4511957,41689594470,00,0.00,N,5,-320,
20221004,9400,8950,9720,8880,3803843,35851877460,00,0.00,N,2,210,
20220926,9190,8800,10200,8700,24954759,237908966130,00,0.00,N,2,360,
20220919,8830,8630,9090,8540,2444948,21541637220,00,0.00,N,2,200,
20220913,8630,8400,8880,8380,1280474,11071423620,00,0.00,N,2,250,
20220905,8380,8360,8480,8300,173507,1452217230,00,0.00,N,2,30,
20220829,8350,8300,8700,8280,859702,7329758060,00,0.00,N,5,-80,
20220822,8430,8400,8750,8230,568334,4788762820,00,0.00,N,2,20,
20220816,8410,8540,8550,8350,198974,1683379050,00,0.00,N,5,-100,
20220808,8510,8350,8510,8300,248730,2087360380,00,0.00,N,2,160,
20220801,8350,8270,8380,8250,319341,2655506340,00,0.00,N,2,80,
20220725,8270,8180,8310,8150,231021,1898298250,00,0.00,N,2,90,
20220718,8180,8120,8560,8110,805918,6713602580,00,0.00,N,2,90,
20220711,8090,8100,8880,7960,1170886,9715295450,00,0.00,N,2,10,
20220704,8080,8040,8240,7900,451386,3638233060,00,0.00,N,2,80,
20220627,8000,8510,8920,7990,1091509,9359450990,00,0.00,N,5,-430,
20220620,8430,8730,9240,8150,2528583,22247129970,00,0.00,N,5,-250,
20220613,8680,8910,8960,8510,598531,5233572080,00,0.00,N,5,-350,
20220607,9030,9130,9180,8940,274557,2490362440,00,0.00,N,5,-90,
20220530,9120,9020,9180,8980,287036,2610039460,00,0.00,N,2,150,
20220523,8970,9000,9020,8860,338419,3023936880,00,0.00,N,5,-30,
20220516,9000,8970,9150,8930,481702,4348506980,00,0.00,N,2,50,
20220509,8950,9030,9420,8660,1291419,11626486670,00,0.00,N,5,-100,
20220502,9050,9110,9220,9030,388666,3547937510,00,0.00,N,5,-80,
20220425,9130,9170,9400,9060,942308,8666769020,00,0.00,N,5,-90,
20220418,9220,8980,9390,8960,1305922,12004040800,00,0.00,N,2,180,
20220411,9040,8620,9420,8600,4164688,37684770940,00,0.00,N,2,440,
20220404,8600,8760,10400,8420,5044430,46947359700,00,0.00,N,5,-140,
20220328,8740,8820,8960,8690,363272,3203033060,00,0.00,N,5,-100,
20220321,8840,8600,8880,8570,350457,3061077140,00,0.00,N,2,240,
20220314,8600,8700,8730,8510,327758,2821004210,00,0.00,N,5,-30,
20220307,8630,8660,8710,8410,322965,2770367120,00,0.00,N,2,20,
20220228,8610,8170,8640,8080,314351,2640696150,00,0.00,N,2,410,
20220221,8200,8120,8770,7910,778360,6446745550,00,0.00,N,2,80,
20220214,8120,8190,8260,7960,201793,1633409100,00,0.00,N,5,-120,
20220207,8240,7800,8390,7750,389489,3154938990,00,0.00,N,2,450,
20220203,7790,7880,7880,7610,123554,956146550,00,0.00,N,2,260,
20220124,7530,7800,7830,7250,627834,4666456100,00,0.00,N,5,-310,
20220117,7840,8780,8810,7400,1490458,11834367380,00,0.00,N,5,-940,
20220110,8780,8590,8860,8590,452308,3956086250,00,0.00,N,2,200,
20220103,8580,8810,8860,8550,500931,4346105250,00,0.00,N,5,-230,
20211227,8810,9280,9430,8810,910073,8338594850,00,0.00,N,5,-460,
20211220,9270,9390,9420,9210,444772,4131620470,00,0.00,N,5,-120,
20211213,9390,9200,9410,9140,470737,4358346180,00,0.00,N,2,210,
20211206,9180,9050,9220,8900,335370,3058617180,00,0.00,N,2,160,
20211129,9020,8700,9110,8420,698236,6102795380,00,0.00,N,3,0,
20211122,9020,9070,9430,8870,2509135,23104158100,00,0.00,N,5,-90,
20211115,9110,9800,9830,8940,1447398,13325986980,00,0.00,N,5,-660,
20211108,9770,9610,9850,9540,526057,5085920170,00,0.00,N,2,100,
20211101,9670,10050,10100,9610,1274560,12556751550,00,0.00,N,5,-330,
20211025,10000,10650,10700,10000,1403989,14312098500,00,0.00,N,5,-600,
20211018,10600,10450,10850,10350,1465899,15467600150,00,0.00,N,2,200,
20211012,10400,10200,10950,10200,2187677,23162139800,00,0.00,N,2,250,
20211005,10150,10100,10650,9900,1186897,12186088050,00,0.00,N,5,-50,
20210927,10200,9990,10700,9890,1236500,12769470800,00,0.00,N,2,320,
20210923,9880,9780,10050,9780,285050,2817110590,00,0.00,N,5,-90,
20210913,9970,10150,10200,9850,741639,7393816330,00,0.00,N,5,-180,
20210906,10150,10450,10500,9940,1116150,11343645980,00,0.00,N,5,-400,
20210830,10550,10400,11250,10200,2990142,32084405250,00,0.00,N,2,50,
20210823,10500,9900,11150,9660,5258997,54246769170,00,0.00,N,2,780,
20210817,9720,9350,9800,9110,1152885,10965385860,00,0.00,N,2,380,
20210809,9340,9600,9690,9220,485403,4600469460,00,0.00,N,5,-190,
20210802,9530,9200,9640,8990,549153,5124938370,00,0.00,N,2,330,
20210726,9200,9380,9400,9110,456353,4227447180,00,0.00,N,5,-180,
20210719,9380,9570,9600,9270,415196,3903893840,00,0.00,N,5,-260,
20210712,9640,9420,9840,9410,431620,4173576190,00,0.00,N,2,220,