KissMeData/015230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4795,5100,5100,4510,425590,2081281595,00,0.00,N,5,-275,
20241125,5070,5040,5310,5010,317738,1640112280,00,0.00,N,2,50,
20241118,5020,5200,5330,5000,357036,1811395970,00,0.00,N,5,-270,
20241111,5290,5340,5450,4995,467271,2442951715,00,0.00,N,5,-50,
20241104,5340,5020,5420,4915,414279,2160984765,00,0.00,N,2,320,
20241028,5020,5210,5270,4980,229029,1172063730,00,0.00,N,5,-160,
20241021,5180,5100,5250,4995,142265,730536735,00,0.00,N,2,100,
20241014,5080,5090,5150,4990,99947,505310490,00,0.00,N,2,20,
20241007,5060,5140,5140,4995,101191,511350325,00,0.00,N,5,-50,
20240930,5110,5140,5160,5040,59227,302335630,00,0.00,N,5,-60,
20240923,5170,4960,5200,4940,155497,787600575,00,0.00,N,2,150,
20240919,5020,4940,5050,4885,78624,390534105,00,0.00,N,2,100,
20240909,4920,4720,4950,4720,112540,547844895,00,0.00,N,2,80,
20240902,4840,5130,5140,4800,225689,1115359750,00,0.00,N,5,-280,
20240826,5120,5230,5250,5070,175956,908307540,00,0.00,N,5,-120,
20240819,5240,5360,5510,5180,309983,1656182800,00,0.00,N,5,-120,
20240812,5360,5560,5630,5280,313875,1685218800,00,0.00,N,5,-200,
20240805,5560,5080,5570,4605,878642,4471814105,00,0.00,N,2,400,
20240729,5160,5570,5650,5150,465393,2501034380,00,0.00,N,5,-330,
20240722,5490,5360,5690,5090,1400634,7576042760,00,0.00,N,2,160,
20240715,5330,5340,5930,5180,1390361,7674092060,00,0.00,N,2,40,
20240708,5290,5260,5360,5050,391032,2020421150,00,0.00,N,2,80,
20240701,5210,5560,5690,5210,502727,2690301650,00,0.00,N,5,-380,
20240624,5590,5970,6020,5050,920821,5114335500,00,0.00,N,5,-430,
20240617,6020,6240,6490,5800,342755,2090412790,00,0.00,N,5,-280,
20240610,6300,6450,6450,6180,206873,1300259100,00,0.00,N,5,-150,
20240603,6450,6420,6620,6280,225304,1452641140,00,0.00,N,2,60,
20240527,6390,6540,6620,5980,400263,2566733250,00,0.00,N,5,-50,
20240520,6440,6980,7050,6010,1008612,6539716550,00,0.00,N,5,-560,
20240513,7000,6940,7080,6920,479534,3361278330,00,0.00,N,5,-20,
20240507,7020,7090,7100,6740,647769,4521289880,00,0.00,N,3,0,
20240429,7020,6490,7020,6450,1055401,7155104660,00,0.00,N,2,550,
20240422,6470,5640,6720,5620,1524808,9497237060,00,0.00,N,2,780,
20240415,5690,5030,5710,4990,819938,4394193480,00,0.00,N,2,550,
20240408,5140,5380,5380,5070,211649,1099894500,00,0.00,N,5,-240,
20240401,5380,5640,5640,5190,307740,1657318460,00,0.00,N,5,-190,
20240325,5570,5520,5690,5430,263395,1461854110,00,0.00,N,2,30,
20240318,5540,5560,5640,5430,260360,1430907290,00,0.00,N,5,-60,
20240311,5600,5540,5750,5340,420651,2338283560,00,0.00,N,2,100,
20240304,5500,5750,5790,5340,402068,2206401640,00,0.00,N,5,-250,
20240226,5750,5850,5870,5650,242649,1386819110,00,0.00,N,5,-100,
20240219,5850,5880,5970,5670,286252,1664042570,00,0.00,N,5,-70,
20240213,5920,5880,6090,5810,372175,2214730490,00,0.00,N,2,60,
20240205,5860,6000,6020,5770,288499,1704583380,00,0.00,N,5,-20,
20240129,5880,5630,5920,5570,478844,2756223790,00,0.00,N,2,240,
20240122,5640,5370,5890,5210,669863,3729094480,00,0.00,N,2,280,
20240115,5360,5590,5610,5240,639881,3451255740,00,0.00,N,5,-200,
20240108,5560,5930,6000,5540,646497,3712406420,00,0.00,N,5,-370,
20240102,5930,6110,6120,5880,286502,1708413540,00,0.00,N,5,-170,
20231226,6100,6210,6220,6030,269951,1651410730,00,0.00,N,5,-80,
20231218,6180,6070,6240,6030,491391,3004686690,00,0.00,N,2,120,
20231211,6060,6030,6160,5930,334634,2013248200,00,0.00,N,2,100,
20231204,5960,6030,6050,5890,285082,1702157150,00,0.00,N,5,-50,
20231127,6010,6110,6140,5980,392081,2367540620,00,0.00,N,5,-100,
20231120,6110,6050,6270,6020,418278,2571858870,00,0.00,N,2,80,
20231113,6030,6130,6180,5950,417279,2530916390,00,0.00,N,5,-40,
20231106,6070,6170,6300,6030,332869,2048597170,00,0.00,N,5,-60,
20231030,6130,5960,6190,5940,407040,2464823010,00,0.00,N,2,100,
20231023,6030,5900,6300,5880,574008,3501438580,00,0.00,N,2,10,
20231016,6020,6290,6340,5800,746833,4514604220,00,0.00,N,5,-280,
20231010,6300,6320,6640,6200,319863,2043682830,00,0.00,N,5,-20,
20231004,6320,6210,6340,6110,300183,1865738510,00,0.00,N,2,20,
20230925,6300,6680,6750,5960,642229,4042520340,00,0.00,N,5,-380,
20230918,6680,6870,7060,6530,619583,4238356780,00,0.00,N,5,-190,
20230911,6870,6770,7040,6670,751776,5153757840,00,0.00,N,2,190,
20230904,6680,6840,6990,6600,855246,5756671980,00,0.00,N,5,-110,
20230828,6790,6630,6930,6600,667768,4557069610,00,0.00,N,2,190,
20230821,6600,6850,6850,6530,718279,4812005650,00,0.00,N,5,-200,
20230814,6800,7330,7330,6730,1433809,9967093070,00,0.00,N,5,-530,
20230807,7330,7260,7700,7210,1613070,11910133010,00,0.00,N,2,80,
20230731,7250,7700,7920,7180,1598630,12056770800,00,0.00,N,5,-270,
20230724,7520,7700,8140,7270,2322188,17792841730,00,0.00,N,5,-180,
20230717,7700,8360,8460,7600,2244742,17918268040,00,0.00,N,5,-510,
20230710,8210,7820,8900,7690,5718496,48013076370,00,0.00,N,2,400,
20230703,7810,7720,8200,7510,2612979,20547480240,00,0.00,N,2,180,
20230626,7630,7360,7770,7170,2280248,17066984970,00,0.00,N,2,410,
20230619,7220,7640,8010,7170,2989991,22739671180,00,0.00,N,5,-360,
20230612,7580,7260,7580,7040,2737690,20010721150,00,0.00,N,2,380,
20230605,7200,7010,7340,6980,1990999,14286343450,00,0.00,N,2,380,
20230530,6820,6870,7040,6560,1257427,8522076960,00,0.00,N,2,40,
20230522,6780,7060,7360,6720,1686564,11944140230,00,0.00,N,5,-260,
20230515,7040,7140,7460,6880,2333228,16603431270,00,0.00,N,5,-70,
20230508,7110,7490,7530,7110,1598201,11699733130,00,0.00,N,5,-320,
20230502,7430,7120,7690,7070,1518984,11253882770,00,0.00,N,2,230,
20230424,7200,6940,7520,6600,3356048,24035348900,00,0.00,N,2,230,
20230417,6970,6940,7540,6860,2797245,20100709180,00,0.00,N,2,130,
20230410,6840,6250,7160,6070,3424992,23233363110,00,0.00,N,2,560,
20230403,6280,6600,6800,6230,1770945,11528466220,00,0.00,N,5,-290,
20230327,6570,6570,6730,6270,1424746,9313073170,00,0.00,N,2,30,
20230320,6540,6660,6800,6370,1241919,8119777140,00,0.00,N,5,-30,
20230313,6570,6800,6850,6340,1657725,10847855140,00,0.00,N,5,-350,
20230306,6920,7660,7660,6770,2229477,15869372370,00,0.00,N,5,-750,
20230227,7670,7430,7720,7220,1535720,11456199770,00,0.00,N,2,170,
20230220,7500,7930,8340,7360,3792347,29917986720,00,0.00,N,5,-140,
20230213,7640,6880,7750,6870,3344587,24740303000,00,0.00,N,2,740,
20230206,6900,6900,7170,6690,2395807,16622492860,00,0.00,N,5,-50,
20230130,6950,7590,7680,6760,2835408,20208223980,00,0.00,N,5,-530,
20230125,7480,7210,7580,6950,2439149,17534695600,00,0.00,N,2,320,
20230116,7160,7790,7850,7110,1423393,10508959450,00,0.00,N,5,-620,
20230109,7780,7140,8090,7080,2163505,16371056560,00,0.00,N,2,730,
20230102,7050,8150,8150,6900,2848110,20609300210,00,0.00,N,5,-1040,
20221226,8090,8020,8540,7870,1525095,12451262310,00,0.00,N,2,20,
20221219,8070,8450,8550,7820,2445538,19946941860,00,0.00,N,5,-400,
20221212,8470,8270,8970,8050,3479222,30040299850,00,0.00,N,2,130,
20221205,8340,8820,8860,8150,3113693,26402364630,00,0.00,N,5,-480,
20221128,8820,8930,9420,8610,5548046,49739566430,00,0.00,N,5,-180,
20221121,9000,7230,9790,7120,18750514,158285947320,00,0.00,N,2,1840,
20221114,7160,6630,7300,6320,5680564,38794609730,00,0.00,N,2,640,
20221107,6520,6730,7290,6380,5383666,36301090730,00,0.00,N,5,-210,
20221031,6730,6400,6910,6270,2594734,17139431320,00,0.00,N,2,420,
20221024,6310,5760,6510,5640,3722710,22869973670,00,0.00,N,2,580,
20221017,5730,5450,5900,5420,1705618,9621860910,00,0.00,N,2,140,
20221011,5590,5160,5690,4920,1895752,10360540555,00,0.00,N,2,330,
20221004,5260,5030,5310,5030,337402,1751402050,00,0.00,N,2,250,
20220926,5010,5180,5290,4790,1159438,5803490370,00,0.00,N,5,-330,
20220919,5340,5600,6100,5290,2597041,14743844350,00,0.00,N,5,-330,
20220913,5670,5500,6130,5490,1988733,11565392110,00,0.00,N,2,280,
20220905,5390,5900,5900,5330,1395445,7772572230,00,0.00,N,5,-510,
20220829,5900,5450,6210,5450,3327667,19478754100,00,0.00,N,2,190,
20220822,5710,5490,5780,5350,932008,5207688680,00,0.00,N,2,130,
20220816,5580,5800,6000,5400,1458383,8252242310,00,0.00,N,5,-220,
20220808,5800,5410,5800,5290,1031324,5742423530,00,0.00,N,2,390,
20220801,5410,5320,5500,5210,796138,4272594320,00,0.00,N,2,90,
20220725,5320,4955,5480,4855,994065,5175557895,00,0.00,N,2,360,
20220718,4960,4630,5010,4580,628859,3040062140,00,0.00,N,2,340,
20220711,4620,5260,5260,4535,1054480,5091867750,00,0.00,N,5,-620,
20220704,5240,5660,5720,5030,1519100,8004673230,00,0.00,N,5,-380,
20220627,5620,5180,5840,5140,1821603,10110513410,00,0.00,N,2,470,
20220620,5150,5400,5600,4875,2299964,12057700750,00,0.00,N,5,-250,
20220613,5400,5490,5640,5030,2969154,16015571040,00,0.00,N,5,-320,
20220607,5720,6450,6500,5580,2755946,16657412440,00,0.00,N,5,-820,
20220530,6540,6080,6540,6030,5519108,34833694500,00,0.00,N,2,460,
20220523,6080,6240,6360,5910,3923095,23988283240,00,0.00,N,5,-270,
20220516,6350,5440,6970,5340,33649614,216098215800,00,0.00,N,2,940,
20220509,5410,5520,5850,5150,14875520,82669147640,00,0.00,N,5,-120,
20220502,5530,4760,6230,4755,21516461,118924454655,00,0.00,N,2,665,
20220425,4865,4650,4960,4555,1460233,6882784525,00,0.00,N,2,115,
20220418,4750,4710,4970,4655,2249823,10843203470,00,0.00,N,2,175,
20220411,4575,4430,4585,4280,658541,2920376645,00,0.00,N,2,145,
20220404,4430,4665,4670,4305,579511,2607474490,00,0.00,N,5,-135,
20220328,4565,4635,4635,4465,763893,3461812770,00,0.00,N,5,-95,
20220321,4660,4535,5000,4430,5477864,26133352765,00,0.00,N,2,150,
20220314,4510,4325,4530,4120,1049496,4565904090,00,0.00,N,2,205,
20220307,4305,4220,4330,4115,523017,2217709240,00,0.00,N,2,85,
20220228,4220,4055,4245,3995,585574,2406221400,00,0.00,N,2,185,
20220221,4035,4320,4740,4000,3587494,15616592860,00,0.00,N,5,-340,
20220214,4375,4115,5040,3835,8440791,39494105255,00,0.00,N,2,260,
20220207,4115,4115,4115,4115,0,0,00,0.00,N,3,0,
20220203,4115,4115,4115,4115,0,0,00,0.00,N,3,0,
20220124,4115,4050,4140,3820,466734,1845814800,00,0.00,N,2,15,
20220117,4100,4225,4285,4030,308280,1275261160,00,0.00,N,5,-165,
20220110,4265,4135,4335,4115,487700,2053785620,00,0.00,N,2,130,
20220103,4135,3975,4190,3970,542582,2213786830,00,0.00,N,2,185,
20211227,3950,3880,4040,3870,742982,2955987050,00,0.00,N,2,75,
20211220,3875,3805,3880,3770,167934,640540570,00,0.00,N,2,70,
20211213,3805,3815,3890,3735,187144,710125330,00,0.00,N,5,-10,
20211206,3815,3750,3870,3675,239078,899950300,00,0.00,N,2,45,
20211129,3770,3850,3850,3555,428586,1580498120,00,0.00,N,5,-145,
20211122,3915,3880,4085,3850,432900,1722510120,00,0.00,N,2,35,
20211115,3880,4195,4200,3865,1113466,4592966090,00,0.00,N,5,-200,
20211108,4080,3835,4270,3835,1125066,4578162460,00,0.00,N,2,260,
20211101,3820,3810,3860,3755,214398,816172710,00,0.00,N,2,20,
20211025,3800,3745,3880,3675,245176,927523130,00,0.00,N,2,35,
20211018,3765,3810,3880,3725,147206,557503700,00,0.00,N,5,-45,
20211012,3810,3660,3860,3555,304452,1143584230,00,0.00,N,2,150,
20211005,3660,3645,3775,3555,311034,1124036900,00,0.00,N,5,-15,
20210927,3675,3825,3860,3450,480728,1776791670,00,0.00,N,5,-160,
20210923,3835,3920,3930,3810,124196,479940120,00,0.00,N,5,-100,
20210913,3935,3995,4035,3885,328624,1297036930,00,0.00,N,5,-80,
20210906,4015,4170,4185,3965,415920,1701320460,00,0.00,N,5,-110,
20210830,4125,4000,4150,3960,666514,2718522620,00,0.00,N,2,130,
20210823,3995,3825,4025,3700,410142,1610763370,00,0.00,N,2,195,
20210817,3800,4150,4175,3740,1099302,4371695340,00,0.00,N,5,-355,
20210809,4155,4320,4345,4075,597454,2533785520,00,0.00,N,5,-165,
20210802,4320,4290,4370,4250,495806,2136465990,00,0.00,N,2,35,
20210726,4285,4350,4425,4215,687082,2962733020,00,0.00,N,5,-65,
20210719,4350,4395,4475,4255,877686,3808682270,00,0.00,N,5,-10,
20210712,4360,4450,4480,4340,513374,2264523280,00,0.00,N,5,-115,