KissMeData/019210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5050,5330,5330,4965,270281,1390556755,00,0.00,N,5,-270,
20241125,5320,5070,5480,5040,501540,2637824820,00,0.00,N,2,250,
20241118,5070,5130,5150,5000,220769,1116478730,00,0.00,N,3,0,
20241111,5070,5120,5140,4945,251646,1265258775,00,0.00,N,5,-50,
20241104,5120,5060,5180,5060,122834,627982640,00,0.00,N,2,60,
20241028,5060,5020,5120,5010,136094,689600770,00,0.00,N,2,40,
20241021,5020,5120,5250,4985,293660,1492811490,00,0.00,N,5,-130,
20241014,5150,5250,5260,5090,138472,713685880,00,0.00,N,5,-90,
20241007,5240,5330,5370,5220,128279,678131640,00,0.00,N,5,-90,
20240930,5330,5350,5390,5250,67602,359537470,00,0.00,N,5,-20,
20240923,5350,5240,5370,5140,172152,907633920,00,0.00,N,2,70,
20240919,5280,5190,5280,5130,115099,598239350,00,0.00,N,2,80,
20240909,5200,5000,5200,4955,228803,1158280070,00,0.00,N,2,170,
20240902,5030,5150,5210,4965,245508,1242386535,00,0.00,N,5,-100,
20240826,5130,5180,5230,5090,210626,1083342430,00,0.00,N,5,-70,
20240819,5200,5330,5330,5120,305411,1600935190,00,0.00,N,5,-100,
20240812,5300,5370,5410,5220,310690,1648412600,00,0.00,N,3,0,
20240805,5300,5560,5560,4975,704639,3678224360,00,0.00,N,5,-290,
20240729,5590,5840,5880,5540,394845,2255443050,00,0.00,N,5,-60,
20240722,5650,5790,5800,5530,304730,1719478540,00,0.00,N,5,-140,
20240715,5790,5820,5880,5700,341793,1980999050,00,0.00,N,5,-30,
20240708,5820,5550,5840,5510,290931,1666752480,00,0.00,N,2,320,
20240701,5500,5700,5820,5480,439889,2489916600,00,0.00,N,5,-200,
20240624,5700,5450,5800,5360,537838,3009022230,00,0.00,N,2,250,
20240617,5450,5530,5530,5390,264720,1438952260,00,0.00,N,5,-90,
20240610,5540,5600,5620,5490,148694,823295000,00,0.00,N,5,-20,
20240603,5560,5470,5870,5430,408085,2292055490,00,0.00,N,2,110,
20240527,5450,5680,5680,5410,267931,1472836690,00,0.00,N,5,-160,
20240520,5610,5750,5780,5600,285290,1618045060,00,0.00,N,5,-130,
20240513,5740,5720,5830,5650,219636,1258352250,00,0.00,N,2,20,
20240507,5720,5790,5800,5410,191013,1087401430,00,0.00,N,5,-10,
20240429,5730,5740,5830,5710,198380,1146829070,00,0.00,N,3,0,
20240422,5730,5610,5800,5600,212614,1213881790,00,0.00,N,2,120,
20240415,5610,5510,5670,5370,349916,1930319470,00,0.00,N,2,20,
20240408,5590,5700,5710,5210,253586,1411688460,00,0.00,N,5,-70,
20240401,5660,5720,5810,5620,330551,1889275930,00,0.00,N,5,-70,
20240325,5730,5710,5910,5630,506067,2918612210,00,0.00,N,2,20,
20240318,5710,5780,5830,5690,469434,2692211820,00,0.00,N,5,-40,
20240311,5750,5970,5970,5690,605532,3508549630,00,0.00,N,5,-210,
20240304,5960,6180,6280,5880,826054,4966179210,00,0.00,N,5,-230,
20240226,6190,6300,6300,6050,387809,2387188170,00,0.00,N,5,-20,
20240219,6210,6520,6660,6210,778373,5004284070,00,0.00,N,5,-310,
20240213,6520,6420,6740,6320,942922,6204841750,00,0.00,N,2,100,
20240205,6420,6480,6540,6250,1026206,6558855500,00,0.00,N,5,-70,
20240129,6490,6500,6750,6300,2021894,13203302000,00,0.00,N,2,50,
20240122,6440,5920,6550,5850,2260244,14190076660,00,0.00,N,2,530,
20240115,5910,6100,6110,5790,1114918,6634295200,00,0.00,N,5,-200,
20240108,6110,6480,6710,5850,5478656,33651571040,00,0.00,N,2,500,
20240102,5610,5790,5790,5600,471492,2714742960,00,0.00,N,5,-140,
20231226,5750,6010,6060,5720,461476,2718058820,00,0.00,N,5,-230,
20231218,5980,5780,6400,5690,2100249,12563296140,00,0.00,N,2,200,
20231211,5780,5560,5810,5540,438674,2476632810,00,0.00,N,2,210,
20231204,5570,5640,5740,5540,343717,1927619410,00,0.00,N,5,-70,
20231127,5640,5740,5770,5570,240641,1362939070,00,0.00,N,5,-90,
20231120,5730,5520,5780,5510,309428,1758095370,00,0.00,N,2,180,
20231113,5550,5520,5730,5450,274186,1530921230,00,0.00,N,2,50,
20231106,5500,5570,5720,5450,345177,1922484980,00,0.00,N,3,0,
20231030,5500,5380,5570,5200,307922,1651316010,00,0.00,N,2,120,
20231023,5380,5430,5550,5300,318667,1724438720,00,0.00,N,5,-50,
20231016,5430,5770,5770,5300,570015,3137344000,00,0.00,N,5,-330,
20231010,5760,5900,5960,5650,349392,2026012520,00,0.00,N,5,-140,
20231004,5900,5860,5920,5560,389865,2226207100,00,0.00,N,2,40,
20230925,5860,6020,6030,5680,360398,2101260100,00,0.00,N,5,-130,
20230918,5990,6070,6110,5770,660343,3946317520,00,0.00,N,5,-80,
20230911,6070,5570,6270,5530,1548412,9148691010,00,0.00,N,2,530,
20230904,5540,5630,5650,5450,444492,2464691540,00,0.00,N,5,-90,
20230828,5630,5590,5870,5580,531893,3031596650,00,0.00,N,2,30,
20230821,5600,5640,5780,5510,399779,2251363770,00,0.00,N,5,-40,
20230814,5640,5970,5970,5520,379915,2155618550,00,0.00,N,5,-260,
20230807,5900,5930,5990,5740,321110,1874110080,00,0.00,N,5,-60,
20230731,5960,5790,5990,5720,490353,2876596860,00,0.00,N,2,200,
20230724,5760,6200,6200,5600,961420,5594383890,00,0.00,N,5,-390,
20230717,6150,6370,6390,6140,604992,3774505500,00,0.00,N,5,-260,
20230710,6410,6320,6660,6200,845357,5416439200,00,0.00,N,2,90,
20230703,6320,6610,6700,6270,770578,4982659790,00,0.00,N,5,-260,
20230626,6580,6750,6780,6560,495186,3287247040,00,0.00,N,5,-150,
20230619,6730,7020,7140,6700,909157,6277810420,00,0.00,N,5,-260,
20230612,6990,7060,7100,6630,1019049,7005320660,00,0.00,N,5,-20,
20230605,7010,6820,7040,6730,631489,4349563070,00,0.00,N,2,240,
20230530,6770,6810,6880,6620,588410,3947580940,00,0.00,N,2,40,
20230522,6730,7110,7220,6730,930440,6476291570,00,0.00,N,5,-410,
20230515,7140,6550,7260,6490,1539377,10813299750,00,0.00,N,2,540,
20230508,6600,6730,6750,6490,399775,2652087640,00,0.00,N,2,10,
20230502,6590,6500,6740,6460,281418,1859480970,00,0.00,N,2,60,
20230424,6530,6880,6930,6410,624885,4180056470,00,0.00,N,5,-350,
20230417,6880,7290,7400,6810,919682,6528635210,00,0.00,N,5,-420,
20230410,7300,7180,7490,6890,1556671,11252618070,00,0.00,N,2,120,
20230403,7180,7470,7570,6890,1494489,10760866130,00,0.00,N,5,-290,
20230327,7470,6650,7610,6490,1866687,13372284700,00,0.00,N,2,820,
20230320,6650,6300,6860,6150,953549,6203615390,00,0.00,N,2,370,
20230313,6280,6670,6700,6080,621537,3942757680,00,0.00,N,5,-460,
20230306,6740,7000,7040,6600,900458,6109860300,00,0.00,N,5,-190,
20230227,6930,6410,7000,6320,989969,6621659590,00,0.00,N,2,490,
20230220,6440,6690,6840,6410,736888,4883138840,00,0.00,N,5,-250,
20230213,6690,6410,6960,6410,1657747,11139221480,00,0.00,N,2,280,
20230206,6410,6750,6750,6400,367681,2416206280,00,0.00,N,5,-340,
20230130,6750,6650,6840,6510,570743,3832372320,00,0.00,N,2,130,
20230125,6620,6450,6760,6420,135044,889504180,00,0.00,N,2,210,
20230116,6410,6650,6650,6340,276369,1782493690,00,0.00,N,5,-180,
20230109,6590,6440,6620,6380,259064,1685312930,00,0.00,N,2,270,
20230102,6320,6380,6930,6000,402257,2540582980,00,0.00,N,5,-60,
20221226,6380,6620,6850,6220,465197,3080104130,00,0.00,N,5,-240,
20221219,6620,6700,6870,6500,539513,3600367200,00,0.00,N,5,-80,
20221212,6700,6820,6990,6700,287682,1968313100,00,0.00,N,5,-120,
20221205,6820,7160,7160,6700,481853,3316643380,00,0.00,N,5,-320,
20221128,7140,7030,7420,6750,779417,5588278300,00,0.00,N,2,90,
20221121,7050,6950,7200,6750,391503,2715428850,00,0.00,N,2,110,
20221114,6940,6930,7300,6720,1155432,8114843620,00,0.00,N,5,-20,
20221107,6960,6660,7090,6530,535464,3614481230,00,0.00,N,2,330,
20221031,6630,5870,6630,5760,554979,3458654060,00,0.00,N,2,870,
20221024,5760,5790,5900,5600,157581,904442010,00,0.00,N,2,30,
20221017,5730,5600,5990,5500,173267,1004912220,00,0.00,N,2,60,
20221011,5670,5890,5920,5450,326090,1843595850,00,0.00,N,5,-280,
20221004,5950,5490,6130,5490,338611,1983363930,00,0.00,N,2,480,
20220926,5470,6300,6310,5300,558927,3213998440,00,0.00,N,5,-830,
20220919,6300,6680,6880,6150,386941,2484804390,00,0.00,N,5,-390,
20220913,6690,6830,6900,6630,272127,1841533510,00,0.00,N,5,-110,
20220905,6800,6650,6930,6590,340546,2289175410,00,0.00,N,2,110,
20220829,6690,6730,6970,6650,281473,1910067640,00,0.00,N,5,-310,
20220822,7000,6830,7030,6680,493276,3372343770,00,0.00,N,2,20,
20220816,6980,7800,7820,6950,479111,3511655960,00,0.00,N,5,-720,
20220808,7700,7290,7740,7200,383841,2850930910,00,0.00,N,2,400,
20220801,7300,7180,7380,7050,295718,2135297630,00,0.00,N,2,180,
20220725,7120,6960,7180,6800,493959,3440982210,00,0.00,N,2,160,
20220718,6960,6300,7230,6300,883495,6024110400,00,0.00,N,2,830,
20220711,6130,6650,6690,6000,385000,2403656800,00,0.00,N,5,-520,
20220704,6650,6710,6720,6340,265350,1734243770,00,0.00,N,2,20,
20220627,6630,6560,6960,6550,342286,2319638910,00,0.00,N,2,90,
20220620,6540,7020,7030,6100,763092,4967826770,00,0.00,N,5,-460,
20220613,7000,7800,7850,6660,1063102,7651263680,00,0.00,N,5,-1000,
20220607,8000,8510,8590,7850,720734,5922347410,00,0.00,N,5,-480,
20220530,8480,8410,8590,8340,180346,1527208730,00,0.00,N,2,150,
20220523,8330,8570,8570,8150,397477,3307403870,00,0.00,N,5,-170,
20220516,8500,8850,9030,8190,1081102,9258825370,00,0.00,N,5,-290,
20220509,8790,9200,9320,8520,887510,7793734890,00,0.00,N,5,-470,
20220502,9260,9010,9750,9010,962693,9107184390,00,0.00,N,2,120,
20220425,9140,8950,9220,8840,695238,6281013280,00,0.00,N,2,90,
20220418,9050,8790,9150,8600,730463,6547809150,00,0.00,N,2,320,
20220411,8730,8800,8940,8410,904381,7832518110,00,0.00,N,2,20,
20220404,8710,9510,9550,8600,1003057,9001403280,00,0.00,N,5,-880,
20220328,9590,9330,9870,9150,1074295,10191809730,00,0.00,N,2,280,
20220321,9310,9080,9430,8990,634340,5875834910,00,0.00,N,2,230,
20220314,9080,9230,9230,8590,848454,7529133030,00,0.00,N,5,-120,
20220307,9200,9900,9970,9040,974011,9187995220,00,0.00,N,5,-850,
20220228,10050,9760,10250,9480,1479623,14612590890,00,0.00,N,2,270,
20220221,9780,9040,9910,8750,1854078,17531496850,00,0.00,N,2,580,
20220214,9200,9420,9580,8570,1487767,13404960080,00,0.00,N,5,-450,
20220207,9650,9780,10150,9050,1968873,18950686610,00,0.00,N,5,-150,
20220203,9800,8240,9840,8150,1976858,18354418260,00,0.00,N,2,1640,
20220124,8160,8770,8790,7840,717625,5854648250,00,0.00,N,5,-610,
20220117,8770,8730,8960,8410,1416144,12384698500,00,0.00,N,2,10,
20220110,8760,8180,9030,8100,1428044,12364855170,00,0.00,N,2,450,
20220103,8310,7400,8420,7320,1538842,12301122300,00,0.00,N,2,910,
20211227,7400,7460,7590,7310,689452,5118836250,00,0.00,N,5,-60,
20211220,7460,7400,7770,7080,960168,7145826980,00,0.00,N,2,10,
20211213,7450,7520,7770,7390,377748,2843290260,00,0.00,N,5,-120,
20211206,7570,7250,8130,7210,1411143,10834307860,00,0.00,N,2,170,
20211129,7400,6760,7450,6430,1252774,8689314890,00,0.00,N,2,410,
20211122,6990,8020,8020,6920,916101,6682423360,00,0.00,N,5,-880,
20211115,7870,8000,8080,7380,1103672,8461349480,00,0.00,N,5,-90,
20211108,7960,8280,8280,7580,802926,6327677210,00,0.00,N,5,-260,
20211101,8220,8640,8640,7980,1169146,9593659730,00,0.00,N,5,-430,
20211025,8650,8190,9030,8100,1075905,9330875360,00,0.00,N,2,570,
20211018,8080,8580,8590,7970,1279960,10470046480,00,0.00,N,5,-490,
20211012,8570,8700,8830,8360,1065687,9080950350,00,0.00,N,5,-280,
20211005,8850,9250,9250,8200,871813,7741300180,00,0.00,N,5,-540,
20210927,9390,9870,10000,9320,996851,9633884520,00,0.00,N,5,-420,
20210923,9810,10150,10400,9740,517808,5210103830,00,0.00,N,5,-490,
20210913,10300,10300,10600,9970,1027408,10584472780,00,0.00,N,3,0,
20210906,10300,9530,11350,9500,4820823,51049866450,00,0.00,N,2,810,
20210830,9490,8960,9650,8960,790049,7351774260,00,0.00,N,2,540,
20210823,8950,8450,9120,8200,598646,5255802140,00,0.00,N,2,630,
20210817,8320,9510,9510,8210,1157813,10339950580,00,0.00,N,5,-1190,
20210809,9510,9400,9810,9090,1073698,10142611410,00,0.00,N,2,110,
20210802,9400,9250,9440,9020,519870,4792808510,00,0.00,N,2,150,
20210726,9250,9090,9310,8800,804118,7334984360,00,0.00,N,2,220,
20210719,9030,9060,9140,8520,960611,8439921660,00,0.00,N,5,-110,
20210712,9140,9250,9340,9040,469776,4316133130,00,0.00,N,5,-110,