KissMeData/021320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4030,4090,4190,3900,51414,208685630,00,0.00,N,5,-60,
20241125,4090,3960,4175,3960,25395,103704430,00,0.00,N,2,90,
20241118,4000,4060,4210,3900,53025,213486225,00,0.00,N,5,-70,
20241111,4070,4230,4270,3980,69680,286714670,00,0.00,N,5,-155,
20241104,4225,4235,4300,4175,34927,147304270,00,0.00,N,5,-40,
20241028,4265,4225,4325,4105,38285,161694215,00,0.00,N,2,5,
20241021,4260,4260,4330,4190,33791,142731005,00,0.00,N,3,0,
20241014,4260,4425,4425,4195,65335,278888390,00,0.00,N,5,-155,
20241007,4415,4495,4495,4365,21535,94961610,00,0.00,N,5,-60,
20240930,4475,4550,4590,4455,15938,71463945,00,0.00,N,5,-115,
20240923,4590,4470,4590,4370,39889,176538870,00,0.00,N,2,130,
20240919,4460,4460,4505,4400,9223,40870345,00,0.00,N,2,90,
20240909,4370,4260,4440,4260,32343,141275790,00,0.00,N,5,-40,
20240902,4410,4780,4850,4370,57380,263468225,00,0.00,N,5,-400,
20240826,4810,4910,4975,4755,91495,446162235,00,0.00,N,5,-30,
20240819,4840,4500,5000,4410,117566,561235855,00,0.00,N,2,340,
20240812,4500,4485,4730,4465,41987,193620210,00,0.00,N,2,15,
20240805,4485,4250,4560,4170,92607,396178230,00,0.00,N,5,-105,
20240729,4590,4550,4745,4465,58625,268378180,00,0.00,N,2,85,
20240722,4505,4670,4670,4405,48571,220701195,00,0.00,N,5,-105,
20240715,4610,4345,4690,4345,95102,434174320,00,0.00,N,2,305,
20240708,4305,4300,4495,4230,31704,135882595,00,0.00,N,2,5,
20240701,4300,4395,4400,4220,24539,105566365,00,0.00,N,5,-20,
20240624,4320,4410,4560,4220,51435,223912980,00,0.00,N,5,-90,
20240617,4410,4500,4690,4405,72435,329192355,00,0.00,N,5,-85,
20240610,4495,4530,4575,4405,45644,205596730,00,0.00,N,5,-35,
20240603,4530,4545,4615,4475,33998,153600485,00,0.00,N,2,30,
20240527,4500,4485,4720,4420,47386,212479575,00,0.00,N,5,-25,
20240520,4525,4700,4700,4480,29044,132511105,00,0.00,N,5,-120,
20240513,4645,4625,4695,4540,25086,115815200,00,0.00,N,2,50,
20240507,4595,4595,4695,4525,18093,83208830,00,0.00,N,3,0,
20240429,4595,4595,4700,4540,46364,214252715,00,0.00,N,2,50,
20240422,4545,4445,4565,4400,37807,169348880,00,0.00,N,2,145,
20240415,4400,4430,4495,4310,86374,378894930,00,0.00,N,5,-30,
20240408,4430,4515,5750,4420,1041529,5284479640,00,0.00,N,5,-85,
20240401,4515,4590,4670,4470,78949,358132290,00,0.00,N,5,-90,
20240325,4605,4605,4685,4570,38197,176554710,00,0.00,N,5,-50,
20240318,4655,4690,4710,4520,52801,244381395,00,0.00,N,5,-50,
20240311,4705,4560,4715,4555,40948,191046705,00,0.00,N,2,70,
20240304,4635,4785,4785,4565,67092,313442685,00,0.00,N,5,-125,
20240226,4760,4970,4970,4700,61038,295286850,00,0.00,N,5,-160,
20240219,4920,4925,5000,4910,50343,248438600,00,0.00,N,5,-10,
20240213,4930,4970,5000,4860,66502,326960980,00,0.00,N,2,5,
20240205,4925,4995,5070,4900,47940,238027725,00,0.00,N,5,-45,
20240129,4970,4685,5070,4650,110262,532380355,00,0.00,N,2,285,
20240122,4685,4765,4830,4550,89712,419252040,00,0.00,N,5,-80,
20240115,4765,4920,4970,4665,79505,382284970,00,0.00,N,5,-205,
20240108,4970,4940,5120,4940,97741,490756610,00,0.00,N,2,25,
20240102,4945,5020,5460,4815,366477,1872215310,00,0.00,N,5,-75,
20231226,5020,5320,5330,4960,197744,1008570620,00,0.00,N,5,-280,
20231218,5300,5150,6430,5120,1630961,9596040550,00,0.00,N,2,70,
20231211,5230,5470,5550,5110,115429,605710670,00,0.00,N,5,-200,
20231204,5430,5110,5430,5050,117042,611928440,00,0.00,N,2,240,
20231127,5190,5330,5390,5150,109711,576279790,00,0.00,N,5,-200,
20231120,5390,5710,5780,5150,386409,2130168390,00,0.00,N,5,-160,
20231113,5550,4530,6050,4490,1473632,8100661855,00,0.00,N,2,1025,
20231106,4525,4540,5500,4440,591141,2954877940,00,0.00,N,2,10,
20231030,4515,4430,4700,4365,66562,299156810,00,0.00,N,2,40,
20231023,4475,4475,4525,4310,62014,273558320,00,0.00,N,5,-5,
20231016,4480,4795,4840,4410,56406,260137850,00,0.00,N,5,-315,
20231010,4795,4885,4890,4730,43988,211535155,00,0.00,N,5,-90,
20231004,4885,4870,4935,4780,52194,254262230,00,0.00,N,5,-40,
20230925,4925,4945,5190,4865,35309,174144245,00,0.00,N,5,-95,
20230918,5020,5140,5180,4995,41144,209944570,00,0.00,N,5,-80,
20230911,5100,5050,5100,4980,44561,224016290,00,0.00,N,2,80,
20230904,5020,5070,5080,4945,42013,209756455,00,0.00,N,5,-50,
20230828,5070,5080,5150,4800,61922,310414810,00,0.00,N,2,60,
20230821,5010,5040,5100,4920,31915,159730265,00,0.00,N,5,-30,
20230814,5040,5140,5200,4900,60886,305544100,00,0.00,N,5,-180,
20230807,5220,5200,5310,5000,89246,454446460,00,0.00,N,2,20,
20230731,5200,5340,5380,5050,62948,327435630,00,0.00,N,5,-120,
20230724,5320,5500,5540,4950,198184,1028991010,00,0.00,N,5,-170,
20230717,5490,5550,5740,5450,73479,409339920,00,0.00,N,5,-60,
20230710,5550,5510,5690,5510,56258,314332700,00,0.00,N,2,40,
20230703,5510,5680,5830,5500,73770,417091390,00,0.00,N,5,-170,
20230626,5680,5640,5880,5560,70733,403917770,00,0.00,N,2,60,
20230619,5620,5690,5890,5610,88008,502345740,00,0.00,N,5,-20,
20230612,5640,5830,5850,5550,55734,316262220,00,0.00,N,5,-190,
20230605,5830,5710,5840,5600,67878,389227140,00,0.00,N,2,100,
20230530,5730,5740,5850,5650,27907,159738240,00,0.00,N,5,-70,
20230522,5800,5750,6060,5710,156346,917043320,00,0.00,N,2,80,
20230515,5720,5690,5770,5520,65391,367446320,00,0.00,N,2,30,
20230508,5690,5630,5770,5590,59574,337945570,00,0.00,N,2,60,
20230502,5630,5670,5780,5420,34738,196044360,00,0.00,N,5,-60,
20230424,5690,5890,5970,5620,97049,560741960,00,0.00,N,5,-140,
20230417,5830,5900,5990,5670,127037,743859710,00,0.00,N,5,-140,
20230410,5970,5780,5980,5620,128594,747957450,00,0.00,N,2,140,
20230403,5830,5760,6090,5740,107125,631406200,00,0.00,N,3,0,
20230327,5830,5800,5950,5410,95994,551265940,00,0.00,N,2,150,
20230320,5680,6080,6080,5630,183403,1070191760,00,0.00,N,5,-210,
20230313,5890,6010,6020,5640,270049,1564572710,00,0.00,N,5,-150,
20230306,6040,6510,6510,6040,217725,1354657090,00,0.00,N,5,-390,
20230227,6430,6680,6690,6360,174424,1124254750,00,0.00,N,5,-250,
20230220,6680,6740,7710,6640,823238,5933053030,00,0.00,N,5,-10,
20230213,6690,6790,6790,6450,177068,1173021780,00,0.00,N,5,-30,
20230206,6720,7110,7140,6620,256031,1766648200,00,0.00,N,5,-380,
20230130,7100,7120,7460,6820,445577,3193247080,00,0.00,N,2,20,
20230125,7080,7010,7190,6950,104139,735251610,00,0.00,N,2,120,
20230116,6960,7100,7100,6710,124934,858336510,00,0.00,N,5,-10,
20230109,6970,6800,7110,6750,177848,1236557450,00,0.00,N,2,170,
20230102,6800,6760,7100,6270,274999,1828625470,00,0.00,N,2,30,
20221226,6770,6950,7020,6650,222443,1522818400,00,0.00,N,5,-180,
20221219,6950,6830,7380,6570,969300,6801311540,00,0.00,N,2,110,
20221212,6840,7300,7580,6700,960783,6855863210,00,0.00,N,5,-500,
20221205,7340,6270,8280,6140,16098950,120658054480,00,0.00,N,2,1070,
20221128,6270,6030,6770,5820,557928,3540011860,00,0.00,N,2,250,
20221121,6020,5940,6150,5890,33479,200103870,00,0.00,N,2,30,
20221114,5990,6040,6130,5910,48171,289632960,00,0.00,N,5,-50,
20221107,6040,5770,6090,5770,77020,457564900,00,0.00,N,2,180,
20221031,5860,5790,5960,5680,50496,294281580,00,0.00,N,2,70,
20221024,5790,5750,5820,5590,58253,331365870,00,0.00,N,2,90,
20221017,5700,5660,5910,5570,56886,328417820,00,0.00,N,5,-20,
20221011,5720,5630,5800,5320,140628,780397400,00,0.00,N,2,80,
20221004,5640,5770,5770,5540,114628,642267690,00,0.00,N,2,90,
20220926,5550,5900,5920,5240,182969,1020115400,00,0.00,N,5,-490,
20220919,6040,6350,6490,5910,105602,644135340,00,0.00,N,5,-310,
20220913,6350,6470,6590,6290,45156,290302640,00,0.00,N,5,-90,
20220905,6440,6520,6680,6360,54848,358269720,00,0.00,N,5,-180,
20220829,6620,6630,6870,6580,101002,673334780,00,0.00,N,5,-370,
20220822,6990,6910,7050,6600,93612,636317490,00,0.00,N,2,40,
20220816,6950,7520,7540,6900,123296,877670750,00,0.00,N,5,-390,
20220808,7340,7160,7380,7020,139518,1008220440,00,0.00,N,2,180,
20220801,7160,6940,7370,6920,93885,661918580,00,0.00,N,2,220,
20220725,6940,6730,6980,6630,94530,646797120,00,0.00,N,2,210,
20220718,6730,6470,6900,6470,61514,410663670,00,0.00,N,2,280,
20220711,6450,6880,6890,6320,87677,575423610,00,0.00,N,5,-420,
20220704,6870,7090,7090,6500,145401,981470830,00,0.00,N,5,-220,
20220627,7090,7000,7370,6820,222468,1561281500,00,0.00,N,2,320,
20220620,6770,7580,7580,6290,256689,1749903320,00,0.00,N,5,-820,
20220613,7590,8580,8580,7310,241031,1878518680,00,0.00,N,5,-1020,
20220607,8610,8650,8800,8460,70031,602667360,00,0.00,N,5,-40,
20220530,8650,8500,8690,8470,75134,648393130,00,0.00,N,2,180,
20220523,8470,8480,8640,8350,85695,725450050,00,0.00,N,2,20,
20220516,8450,8710,8920,8430,123645,1067932650,00,0.00,N,5,-250,
20220509,8700,9310,9370,8560,172211,1528659110,00,0.00,N,5,-690,
20220502,9390,9450,9670,9280,166306,1582134200,00,0.00,N,5,-150,
20220425,9540,9400,9630,9130,228620,2143626600,00,0.00,N,5,-20,
20220418,9560,9590,9640,9350,180365,1712628610,00,0.00,N,5,-30,
20220411,9590,9490,9750,9090,327311,3058659260,00,0.00,N,2,170,
20220404,9420,10300,10400,9210,539550,5308859180,00,0.00,N,5,-980,
20220328,10400,10750,10900,10050,672728,7001511250,00,0.00,N,5,-250,
20220321,10650,10500,11300,10100,1678738,17905020550,00,0.00,N,2,200,
20220314,10450,8950,11100,8650,4833534,49402423810,00,0.00,N,2,1550,
20220307,8900,8560,9000,8140,254087,2216095060,00,0.00,N,2,340,
20220228,8560,8130,8700,8010,159110,1323064210,00,0.00,N,2,430,
20220221,8130,8120,8290,7780,149903,1212746750,00,0.00,N,5,-10,
20220214,8140,8250,8250,7910,110359,887633060,00,0.00,N,5,-210,
20220207,8350,8390,8500,8200,135552,1128551530,00,0.00,N,5,-30,
20220203,8380,8150,8380,8110,52868,436111790,00,0.00,N,2,310,
20220124,8070,8400,8400,7620,211051,1669769450,00,0.00,N,5,-350,
20220117,8420,8700,8780,8210,163690,1391369530,00,0.00,N,5,-280,
20220110,8700,8970,9060,8510,253995,2244199990,00,0.00,N,5,-320,
20220103,9020,8210,9380,8210,563078,5082254750,00,0.00,N,2,830,
20211227,8190,8370,8450,8100,122138,1006955590,00,0.00,N,5,-110,
20211220,8300,8470,8500,8100,106440,881268360,00,0.00,N,5,-230,
20211213,8530,8520,8760,8300,141828,1211054560,00,0.00,N,2,30,
20211206,8500,8500,8810,8400,150764,1300547170,00,0.00,N,5,-20,
20211129,8520,8370,8550,7730,227791,1862764840,00,0.00,N,5,-70,
20211122,8590,8970,9010,8400,178388,1555442600,00,0.00,N,5,-370,
20211115,8960,9550,9680,8930,170889,1575273860,00,0.00,N,5,-570,
20211108,9530,9720,10050,9120,192822,1858212190,00,0.00,N,5,-190,
20211101,9720,9990,10150,9620,174912,1734324540,00,0.00,N,5,-260,
20211025,9980,10250,10300,9960,175286,1767859650,00,0.00,N,5,-220,
20211018,10200,10650,10750,10050,146452,1504010850,00,0.00,N,5,-350,
20211012,10550,10100,10550,9940,139933,1429514160,00,0.00,N,2,350,
20211005,10200,10150,10450,9910,264550,2684427310,00,0.00,N,5,-200,
20210927,10400,11200,11450,10300,288465,3130067500,00,0.00,N,5,-800,
20210923,11200,11850,11850,11150,220680,2518053200,00,0.00,N,5,-800,
20210913,12000,11700,12200,11600,392337,4669073100,00,0.00,N,2,300,
20210906,11700,11400,12300,11300,678831,8044657200,00,0.00,N,2,400,
20210830,11300,10750,11800,10650,750047,8548110300,00,0.00,N,2,650,
20210823,10650,9800,10800,9550,527148,5456505570,00,0.00,N,2,910,
20210817,9740,10900,11100,9680,895800,9229300740,00,0.00,N,5,-1410,
20210809,11150,12200,12950,10800,1358403,16202590250,00,0.00,N,5,-850,
20210802,12000,10250,12700,10150,2664825,31081852000,00,0.00,N,2,1800,
20210726,10200,10350,10450,10050,161522,1650126150,00,0.00,N,5,-100,
20210719,10300,10700,10700,10100,208732,2155766800,00,0.00,N,5,-400,
20210712,10700,10150,10850,10150,311442,3312112400,00,0.00,N,2,600,