KissMeData/014970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3235,3525,3575,3030,61244,200036635,00,0.00,N,5,-320,
20241125,3555,3630,3665,3490,36787,132101280,00,0.00,N,5,-25,
20241118,3580,3545,3625,3520,11919,42460170,00,0.00,N,2,35,
20241111,3545,3940,3940,3475,45506,165584820,00,0.00,N,5,-395,
20241104,3940,3925,3950,3850,14981,58348935,00,0.00,N,2,5,
20241028,3935,3960,3995,3870,20372,79889895,00,0.00,N,5,-25,
20241021,3960,4030,4030,3850,39091,153866815,00,0.00,N,5,-70,
20241014,4030,4045,4075,3985,57112,229948425,00,0.00,N,5,-5,
20241007,4035,4000,4060,3955,25632,102978145,00,0.00,N,2,40,
20240930,3995,3995,4030,3935,18397,73472885,00,0.00,N,5,-5,
20240923,4000,3715,4000,3670,79595,307800490,00,0.00,N,2,345,
20240919,3655,3710,4235,3635,103225,403077910,00,0.00,N,5,-55,
20240909,3710,3710,3710,3620,18054,66374055,00,0.00,N,5,-30,
20240902,3740,3870,3910,3695,45445,171019950,00,0.00,N,5,-160,
20240826,3900,4015,4020,3845,28050,109431395,00,0.00,N,5,-155,
20240819,4055,4000,4095,3890,25576,102107385,00,0.00,N,2,55,
20240812,4000,3915,4000,3850,20798,81460455,00,0.00,N,2,85,
20240805,3915,3850,4075,3440,89731,340137925,00,0.00,N,5,-150,
20240729,4065,4075,4125,4035,19895,80997840,00,0.00,N,5,-15,
20240722,4080,4200,4230,4040,62878,259108785,00,0.00,N,5,-115,
20240715,4195,4145,4200,4085,55559,231632820,00,0.00,N,2,70,
20240708,4125,4065,4165,4040,61306,250921000,00,0.00,N,2,60,
20240701,4065,4120,4155,3975,80346,325239685,00,0.00,N,5,-55,
20240624,4120,3930,4220,3880,68131,274027040,00,0.00,N,2,140,
20240617,3980,4170,4185,3895,74703,298473050,00,0.00,N,5,-190,
20240610,4170,4145,4230,4040,120100,499395965,00,0.00,N,2,25,
20240603,4145,4025,4175,3960,119915,489436200,00,0.00,N,2,120,
20240527,4025,3880,4105,3820,123769,491020625,00,0.00,N,2,145,
20240520,3880,3880,3900,3750,99314,381311305,00,0.00,N,2,35,
20240513,3845,3850,3905,3795,68416,262835755,00,0.00,N,3,0,
20240507,3845,3785,3915,3785,84731,325790265,00,0.00,N,2,50,
20240429,3795,3815,3860,3735,199507,756138415,00,0.00,N,5,-55,
20240422,3850,3550,4455,3460,2761635,11550902470,00,0.00,N,2,300,
20240415,3550,3550,3655,3400,51810,179787260,00,0.00,N,5,-15,
20240408,3565,3655,3670,3480,43795,155778600,00,0.00,N,5,-90,
20240401,3655,3785,3785,3635,39844,147059065,00,0.00,N,5,-110,
20240325,3765,3695,3880,3695,47594,180829400,00,0.00,N,2,85,
20240318,3680,3750,3795,3675,48404,179824185,00,0.00,N,5,-130,
20240311,3810,3655,3925,3640,69110,263856105,00,0.00,N,2,150,
20240304,3660,3925,3940,3525,188904,701170100,00,0.00,N,5,-310,
20240226,3970,3925,4155,3825,101420,405213390,00,0.00,N,2,45,
20240219,3925,4070,4115,3850,60922,243034750,00,0.00,N,5,-160,
20240213,4085,3950,4135,3950,53183,215102485,00,0.00,N,2,135,
20240205,3950,3970,4085,3895,52184,207991525,00,0.00,N,5,-50,
20240129,4000,4020,4215,3800,188742,751417235,00,0.00,N,2,5,
20240122,3995,4220,4245,3900,237177,965679800,00,0.00,N,5,-270,
20240115,4265,3670,4910,3640,4226753,18282481675,00,0.00,N,2,650,
20240108,3615,3545,4195,3540,579520,2264385220,00,0.00,N,2,70,
20240102,3545,3575,3615,3495,20277,71898555,00,0.00,N,5,-30,
20231226,3575,3760,3760,3525,22843,82097285,00,0.00,N,5,-90,
20231218,3665,3740,3750,3625,24162,89007835,00,0.00,N,5,-75,
20231211,3740,3650,3740,3575,27740,100841305,00,0.00,N,2,90,
20231204,3650,3680,3730,3590,42260,153986470,00,0.00,N,5,-20,
20231127,3670,3740,3740,3505,40433,146827920,00,0.00,N,5,-70,
20231120,3740,3680,3750,3635,31264,115661960,00,0.00,N,2,40,
20231113,3700,3510,3700,3420,26249,94125795,00,0.00,N,2,170,
20231106,3530,3540,3930,3445,79946,294260880,00,0.00,N,5,-10,
20231030,3540,3310,3540,3250,24092,80985850,00,0.00,N,2,220,
20231023,3320,3360,3390,3270,33063,109762575,00,0.00,N,5,-75,
20231016,3395,3540,3580,3330,18850,65388310,00,0.00,N,5,-165,
20231010,3560,3435,3570,3345,17182,59343640,00,0.00,N,2,140,
20231004,3420,3645,3645,3320,24138,84130380,00,0.00,N,5,-230,
20230925,3650,3695,3750,3615,7145,26250745,00,0.00,N,5,-85,
20230918,3735,3825,3825,3615,29569,110090035,00,0.00,N,5,-90,
20230911,3825,3670,3885,3660,49200,187428155,00,0.00,N,2,155,
20230904,3670,3670,3910,3625,73878,273370315,00,0.00,N,3,0,
20230828,3670,3630,3710,3590,41082,149829915,00,0.00,N,2,40,
20230821,3630,3745,4440,3560,549846,2206700390,00,0.00,N,5,-115,
20230814,3745,3970,3970,3635,41878,157687170,00,0.00,N,5,-195,
20230807,3940,3850,3940,3740,42297,162823045,00,0.00,N,2,35,
20230731,3905,3855,3945,3775,60442,232918205,00,0.00,N,2,85,
20230724,3820,4145,4145,3620,124348,477141555,00,0.00,N,5,-345,
20230717,4165,4375,4375,4005,78073,327518470,00,0.00,N,5,-210,
20230710,4375,4315,4445,4315,42311,184669130,00,0.00,N,5,-75,
20230703,4450,4545,4630,4335,37619,169083695,00,0.00,N,5,-140,
20230626,4590,4635,4655,4495,29975,137514525,00,0.00,N,5,-70,
20230619,4660,4560,4700,4560,36255,167672140,00,0.00,N,2,55,
20230612,4605,4745,4780,4580,37019,172526130,00,0.00,N,5,-140,
20230605,4745,4800,4800,4715,27380,129945760,00,0.00,N,5,-50,
20230530,4795,4765,4845,4705,22857,108593080,00,0.00,N,2,40,
20230522,4755,4725,4900,4695,68377,326541180,00,0.00,N,2,40,
20230515,4715,4690,4860,4515,54824,256093250,00,0.00,N,2,30,
20230508,4685,4780,4900,4685,59892,287379525,00,0.00,N,5,-135,
20230502,4820,4650,4850,4650,24236,115215230,00,0.00,N,2,105,
20230424,4715,4850,4885,4585,81321,383369750,00,0.00,N,5,-170,
20230417,4885,4965,5090,4835,109474,543754995,00,0.00,N,5,-65,
20230410,4950,4990,5020,4830,106383,523421440,00,0.00,N,5,-90,
20230403,5040,5040,5190,4995,96047,488070430,00,0.00,N,3,0,
20230327,5040,5030,5190,4870,101392,507853990,00,0.00,N,5,-40,
20230320,5080,4975,5250,4890,128341,649058400,00,0.00,N,2,105,
20230313,4975,4965,5000,4775,119518,584889155,00,0.00,N,2,10,
20230306,4965,5210,5320,4825,193205,993230825,00,0.00,N,5,-245,
20230227,5210,5100,5400,4965,226339,1183574640,00,0.00,N,2,110,
20230220,5100,5210,5300,5100,120843,627011320,00,0.00,N,5,-110,
20230213,5210,5320,5320,5090,118291,614336330,00,0.00,N,5,-110,
20230206,5320,5340,5430,5210,152720,814061530,00,0.00,N,5,-20,
20230130,5340,5260,5460,5220,252912,1350215840,00,0.00,N,2,80,
20230125,5260,5190,5290,5190,100537,526583410,00,0.00,N,2,100,
20230116,5160,5400,5640,5100,872518,4625479840,00,0.00,N,5,-230,
20230109,5390,4965,6250,4965,7963739,45627468765,00,0.00,N,2,425,
20230102,4965,4740,4990,4505,162265,771937760,00,0.00,N,2,190,
20221226,4775,5260,5260,4775,124521,612738200,00,0.00,N,5,-225,
20221219,5000,5370,5370,4995,121792,627876660,00,0.00,N,5,-370,
20221212,5370,5210,5430,5210,142350,757644400,00,0.00,N,2,180,
20221205,5190,5380,5480,5170,186152,982740710,00,0.00,N,5,-190,
20221128,5380,6120,6120,5360,755035,4253047020,00,0.00,N,5,-650,
20221121,6030,5890,7430,5620,8837097,59778202860,00,0.00,N,2,240,
20221114,5790,5720,6050,5640,410313,2392795450,00,0.00,N,2,70,
20221107,5720,5440,5930,5440,477775,2738419660,00,0.00,N,2,250,
20221031,5470,5560,6280,5090,3271987,19314584220,00,0.00,N,5,-30,
20221024,5500,6350,6780,5500,5728667,35304084530,00,0.00,N,5,-590,
20221017,6090,4555,6090,4490,4818295,27780181725,00,0.00,N,2,1480,
20221011,4610,4985,4985,4420,89846,420908820,00,0.00,N,5,-480,
20221004,5090,4955,5380,4800,176279,897500285,00,0.00,N,2,145,
20220926,4945,5260,5370,4590,219094,1071637690,00,0.00,N,5,-525,
20220919,5470,5900,5930,5470,111315,626912080,00,0.00,N,5,-430,
20220913,5900,5870,6170,5850,101816,610955730,00,0.00,N,2,100,
20220905,5800,6050,6230,5800,108682,654236330,00,0.00,N,5,-340,
20220829,6140,6070,6400,6050,176411,1096290320,00,0.00,N,5,-190,
20220822,6330,6200,6880,5980,1833970,11921766910,00,0.00,N,2,40,
20220816,6290,6670,6690,6220,198710,1277427850,00,0.00,N,5,-390,
20220808,6680,6590,7080,6430,1210809,8175971360,00,0.00,N,2,260,
20220801,6420,6600,6630,6200,339138,2178324590,00,0.00,N,5,-210,
20220725,6630,6300,7320,6130,6294845,42521605410,00,0.00,N,2,650,
20220718,5980,5650,6150,5620,432221,2570718830,00,0.00,N,2,390,
20220711,5590,6000,6130,5500,550068,3220352660,00,0.00,N,5,-370,
20220704,5960,5240,6810,4930,3269797,20582257905,00,0.00,N,2,850,
20220627,5110,5240,5590,5070,165318,887265820,00,0.00,N,3,0,
20220620,5110,5910,5990,4735,281573,1504321225,00,0.00,N,5,-900,
20220613,6010,6930,7030,5770,574844,3626633490,00,0.00,N,5,-1030,
20220607,7040,7250,8350,6920,5051135,38792838860,00,0.00,N,5,-180,
20220530,7220,7030,7470,6970,506794,3674148040,00,0.00,N,2,250,
20220523,6970,7120,7320,6830,367240,2579948240,00,0.00,N,5,-210,
20220516,7180,7220,7630,7010,1446572,10597084930,00,0.00,N,2,40,
20220509,7140,6390,7970,6060,4502030,32884024790,00,0.00,N,2,670,
20220502,6470,6300,6640,6290,256737,1659497910,00,0.00,N,2,120,
20220425,6350,6340,6510,6240,108353,687384220,00,0.00,N,5,-120,
20220418,6470,6390,6530,6260,121765,778564640,00,0.00,N,2,170,
20220411,6300,6260,6530,6160,104454,656735310,00,0.00,N,5,-20,
20220404,6320,6450,6820,6280,311707,2057990250,00,0.00,N,5,-180,
20220328,6500,6580,7230,6370,1845005,12604803760,00,0.00,N,2,50,
20220321,6450,6240,6500,6180,331943,2100491130,00,0.00,N,2,240,
20220314,6210,6160,6260,5980,142920,872379440,00,0.00,N,2,20,
20220307,6190,6300,6340,6000,110305,677104310,00,0.00,N,5,-110,
20220228,6300,6250,6820,6240,307125,2003465180,00,0.00,N,5,-10,
20220221,6310,6340,6450,6170,117932,746726100,00,0.00,N,5,-40,
20220214,6350,6260,6420,6110,236157,1475592130,00,0.00,N,2,40,
20220207,6310,6330,7130,6230,1108631,7249352790,00,0.00,N,5,-90,
20220203,6400,5830,7550,5830,3790850,26694439550,00,0.00,N,2,630,
20220124,5770,6220,6260,5500,225149,1305937920,00,0.00,N,5,-500,
20220117,6270,7080,7220,6240,593827,3991136330,00,0.00,N,5,-800,
20220110,7070,7040,8570,6630,3433602,26864368600,00,0.00,N,2,60,
20220103,7010,7030,7230,6890,141764,995041810,00,0.00,N,3,0,
20211227,7010,6940,7460,6940,109756,775042160,00,0.00,N,2,70,
20211220,6940,7020,7290,6910,199363,1405889560,00,0.00,N,5,-30,
20211213,6970,7090,7680,6850,338697,2435834020,00,0.00,N,5,-130,
20211206,7100,6920,7200,6690,142870,998441130,00,0.00,N,2,240,
20211129,6860,6940,7060,6320,214826,1442182750,00,0.00,N,5,-220,
20211122,7080,7000,7320,6990,152286,1082233760,00,0.00,N,2,10,
20211115,7070,7220,7310,6970,140582,999001150,00,0.00,N,5,-80,
20211108,7150,7320,7530,6950,302978,2197635060,00,0.00,N,5,-160,
20211101,7310,7280,8640,7140,2748932,22051295880,00,0.00,N,2,20,
20211025,7290,7680,7790,7220,213268,1587378980,00,0.00,N,5,-410,
20211018,7700,7690,8050,7430,611700,4697871410,00,0.00,N,2,40,
20211012,7660,7460,7700,7110,325263,2416789860,00,0.00,N,2,200,
20211005,7460,8110,8140,7410,736730,5722859630,00,0.00,N,5,-490,
20210927,7950,7300,9340,7140,7571431,66436527830,00,0.00,N,2,960,
20210923,6990,7110,7160,6930,51813,363748140,00,0.00,N,5,-60,
20210913,7050,7170,7410,6960,74675,532944620,00,0.00,N,5,-120,
20210906,7170,7450,7450,7030,77256,557127140,00,0.00,N,5,-240,
20210830,7410,7300,7500,7200,56552,414891040,00,0.00,N,2,130,
20210823,7280,6920,7470,6720,93797,676731780,00,0.00,N,2,360,
20210817,6920,7820,8000,6920,177541,1307772300,00,0.00,N,5,-900,
20210809,7820,8370,8420,7600,206800,1660423010,00,0.00,N,5,-600,
20210802,8420,8480,8490,8110,151393,1254832660,00,0.00,N,5,-110,
20210726,8530,8120,8660,7940,669099,5610183620,00,0.00,N,2,470,
20210719,8060,8420,8640,8020,151214,1240687420,00,0.00,N,5,-360,
20210712,8420,8670,8800,8420,357928,3072142970,00,0.00,N,5,-150,