KissMeData/039010/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6120,5740,6330,5690,204812,1214777830,00,0.00,N,2,380,
20241125,5740,5900,6100,5720,130370,758878350,00,0.00,N,5,-80,
20241118,5820,5710,5900,5620,116751,670687270,00,0.00,N,2,100,
20241111,5720,6200,6270,5680,242958,1441420280,00,0.00,N,5,-550,
20241104,6270,6260,6350,6060,105870,657352650,00,0.00,N,2,60,
20241028,6210,6030,6230,5960,102120,621702080,00,0.00,N,2,250,
20241021,5960,5810,6030,5810,51943,305425190,00,0.00,N,2,70,
20241014,5890,5950,6090,5870,68156,405524410,00,0.00,N,5,-60,
20241007,5950,5890,6000,5880,42467,251342850,00,0.00,N,2,60,
20240930,5890,5850,5990,5780,42295,248618520,00,0.00,N,3,0,
20240923,5890,5900,6160,5730,162283,952721270,00,0.00,N,5,-10,
20240919,5900,6000,6000,5840,28912,170610290,00,0.00,N,5,-100,
20240909,6000,5520,6080,5520,57626,334646870,00,0.00,N,2,310,
20240902,5690,6180,6240,5690,125022,740296210,00,0.00,N,5,-490,
20240826,6180,6270,6270,6030,82494,505202160,00,0.00,N,5,-100,
20240819,6280,6600,6600,6190,113620,728389320,00,0.00,N,5,-210,
20240812,6490,5800,6490,5620,199004,1218738000,00,0.00,N,2,700,
20240805,5790,5910,6020,5090,265878,1471394290,00,0.00,N,5,-260,
20240729,6050,6200,6350,5970,94277,578905150,00,0.00,N,5,-150,
20240722,6200,6390,6480,6010,105434,651749260,00,0.00,N,5,-160,
20240715,6360,6520,7150,6260,592000,3984261870,00,0.00,N,5,-160,
20240708,6520,6350,6560,6300,86913,557363310,00,0.00,N,2,170,
20240701,6350,6350,6520,6160,99444,630579220,00,0.00,N,2,20,
20240624,6330,6700,6700,6200,184016,1182073800,00,0.00,N,5,-400,
20240617,6730,6850,7050,6680,210344,1448114310,00,0.00,N,5,-120,
20240610,6850,6840,7060,6710,267613,1846844890,00,0.00,N,3,0,
20240603,6850,6820,7140,6740,360324,2486622290,00,0.00,N,2,30,
20240527,6820,6820,6920,6660,304781,2061415460,00,0.00,N,3,0,
20240520,6820,7020,7160,6750,371405,2557080850,00,0.00,N,5,-170,
20240513,6990,6860,7150,6830,579654,4060135430,00,0.00,N,2,130,
20240507,6860,6660,7140,6630,721721,4993670960,00,0.00,N,2,210,
20240429,6650,6580,6720,6530,112283,740988830,00,0.00,N,2,110,
20240422,6540,6670,6800,6510,318507,2125378380,00,0.00,N,2,30,
20240415,6510,6530,6620,6140,240934,1548714160,00,0.00,N,5,-20,
20240408,6530,6550,6670,6370,184820,1206501540,00,0.00,N,5,-20,
20240401,6550,6470,6750,6320,392549,2579353470,00,0.00,N,2,70,
20240325,6480,6480,7010,6300,850803,5601482240,00,0.00,N,2,80,
20240318,6400,6420,6650,6290,289068,1863229540,00,0.00,N,5,-10,
20240311,6410,6250,6780,6070,354051,2266912470,00,0.00,N,2,190,
20240304,6220,6590,6690,6110,338027,2158864200,00,0.00,N,5,-240,
20240226,6460,7010,7270,6460,607942,4168081190,00,0.00,N,5,-380,
20240219,6840,7250,7260,6800,810849,5706507850,00,0.00,N,5,-310,
20240213,7150,6450,7160,6430,954620,6582837890,00,0.00,N,2,700,
20240205,6450,6670,6710,6300,464944,2995171680,00,0.00,N,5,-220,
20240129,6670,7280,7280,6410,1212168,8227736690,00,0.00,N,5,-520,
20240122,7190,7420,7560,6870,1874333,13501715110,00,0.00,N,5,-300,
20240115,7490,7610,11440,7390,16673490,154596552470,00,0.00,N,5,-180,
20240108,7670,5910,7670,5750,5182265,36691923690,00,0.00,N,2,1850,
20240102,5820,5750,6450,5580,1410992,8598556910,00,0.00,N,2,70,
20231226,5750,5710,5750,5520,73857,416052630,00,0.00,N,2,40,
20231218,5710,5580,5740,5550,71942,405315680,00,0.00,N,2,80,
20231211,5630,5570,5670,5460,58706,326310840,00,0.00,N,2,140,
20231204,5490,5530,5590,5440,75006,414308640,00,0.00,N,5,-100,
20231127,5590,5720,5750,5480,92720,519853380,00,0.00,N,5,-120,
20231120,5710,5630,5790,5630,59599,341574080,00,0.00,N,2,30,
20231113,5680,5620,5720,5500,85125,476285990,00,0.00,N,2,50,
20231106,5630,5590,5740,5510,115832,650290920,00,0.00,N,2,40,
20231030,5590,5370,5900,5290,228954,1260666120,00,0.00,N,2,220,
20231023,5370,5350,5660,5230,369109,1997280320,00,0.00,N,5,-80,
20231016,5450,5740,5840,5290,475256,2629731220,00,0.00,N,5,-340,
20231010,5790,6330,6340,5710,719250,4314077300,00,0.00,N,5,-620,
20231004,6410,5880,7320,5520,3674123,24306010680,00,0.00,N,2,510,
20230925,5900,5960,6200,5510,111185,651629700,00,0.00,N,5,-130,
20230918,6030,6270,6280,5890,238224,1450513880,00,0.00,N,5,-240,
20230911,6270,6210,6320,6000,160731,985828400,00,0.00,N,2,90,
20230904,6180,6560,6730,6170,439359,2811038870,00,0.00,N,5,-390,
20230828,6570,6350,6570,6270,175154,1128077970,00,0.00,N,2,220,
20230821,6350,6200,6390,6040,171670,1064480220,00,0.00,N,2,140,
20230814,6210,6740,6770,5750,426310,2606432390,00,0.00,N,5,-670,
20230807,6880,7110,7600,6680,843777,6019003790,00,0.00,N,5,-260,
20230731,7140,6700,7140,6610,190408,1309017600,00,0.00,N,2,400,
20230724,6740,7160,7160,6080,238707,1570303940,00,0.00,N,5,-420,
20230717,7160,7150,7270,6990,103417,734260690,00,0.00,N,5,-20,
20230710,7180,7070,7260,6930,84252,598957400,00,0.00,N,2,100,
20230703,7080,7090,7550,7000,233360,1671368900,00,0.00,N,2,60,
20230626,7020,7240,7420,6910,160008,1146298040,00,0.00,N,5,-220,
20230619,7240,7800,7800,7170,143305,1064428930,00,0.00,N,5,-480,
20230612,7720,7880,7880,7580,159252,1229413190,00,0.00,N,5,-160,
20230605,7880,7670,7890,7650,162415,1263131390,00,0.00,N,2,240,
20230530,7640,7690,7740,7510,115480,877621900,00,0.00,N,2,90,
20230522,7550,7600,8350,7460,833874,6560143310,00,0.00,N,5,-50,
20230515,7600,7570,7690,7220,142475,1058934230,00,0.00,N,2,110,
20230508,7490,7380,7600,7350,105252,785110690,00,0.00,N,2,60,
20230502,7430,7460,8200,7280,521289,4002502340,00,0.00,N,2,150,
20230424,7280,7690,7690,7200,250268,1851346580,00,0.00,N,5,-330,
20230417,7610,7880,7970,7600,285598,2214358680,00,0.00,N,5,-290,
20230410,7900,7810,7920,7600,290353,2253286910,00,0.00,N,2,100,
20230403,7800,8200,8240,7750,401916,3189182250,00,0.00,N,5,-410,
20230327,8210,8370,9880,8090,4519462,40964672570,00,0.00,N,5,-120,
20230320,8330,8260,8540,7910,738301,6075485510,00,0.00,N,2,50,
20230313,8280,8270,8570,7530,992932,8054633590,00,0.00,N,5,-20,
20230306,8300,8240,8430,7750,700542,5743153650,00,0.00,N,2,130,
20230227,8170,7950,8260,7740,284295,2281508310,00,0.00,N,2,190,
20230220,7980,8110,8180,7890,285202,2292231090,00,0.00,N,5,-120,
20230213,8100,8570,8580,7890,594737,4840763900,00,0.00,N,5,-460,
20230206,8560,8640,9080,8220,2026410,17483067080,00,0.00,N,5,-140,
20230130,8700,9370,9520,8650,2220104,20293286300,00,0.00,N,5,-690,
20230125,9390,7330,10030,7140,8001720,75616657630,00,0.00,N,2,2280,
20230116,7110,6820,7360,6650,307725,2138910030,00,0.00,N,2,260,
20230109,6850,6770,6890,6700,95926,652309480,00,0.00,N,2,80,
20230102,6770,6600,6800,6260,86918,567965230,00,0.00,N,2,50,
20221226,6720,6730,6880,6500,64585,431588310,00,0.00,N,5,-70,
20221219,6790,7130,7160,6720,116643,811483960,00,0.00,N,5,-370,
20221212,7160,7370,7510,7080,122536,890802180,00,0.00,N,5,-310,
20221205,7470,7890,7890,7170,197826,1480140080,00,0.00,N,5,-420,
20221128,7890,7890,8030,7670,447230,3505485610,00,0.00,N,2,90,
20221121,7800,7570,8900,7210,1901329,15470626920,00,0.00,N,2,200,
20221114,7600,7670,7690,7500,69633,529667040,00,0.00,N,5,-70,
20221107,7670,7600,7860,7510,30807,234229480,00,0.00,N,3,0,
20221031,7670,7400,7700,7310,44746,336317760,00,0.00,N,2,240,
20221024,7430,7680,7680,7410,18608,139735520,00,0.00,N,5,-180,
20221017,7610,7620,7800,7300,28530,216471380,00,0.00,N,5,-90,
20221011,7700,7320,7700,7000,26119,189048890,00,0.00,N,2,200,
20221004,7500,7350,7550,7350,40989,305102260,00,0.00,N,2,90,
20220926,7410,7800,8270,6810,184402,1362965130,00,0.00,N,5,-460,
20220919,7870,7910,8050,7800,51807,411417450,00,0.00,N,5,-40,
20220913,7910,8100,8120,7900,56383,452236920,00,0.00,N,5,-190,
20220905,8100,8120,8120,7850,58384,465003970,00,0.00,N,5,-30,
20220829,8130,8210,9430,7950,476674,4202040750,00,0.00,N,5,-360,
20220822,8490,8600,8620,8380,24277,205416880,00,0.00,N,5,-180,
20220816,8670,8690,8720,8490,25898,222938690,00,0.00,N,5,-20,
20220808,8690,8950,8950,8540,42411,367785510,00,0.00,N,5,-260,
20220801,8950,8520,8950,8510,29999,261900370,00,0.00,N,2,340,
20220725,8610,8570,8640,8300,30884,261209090,00,0.00,N,2,50,
20220718,8560,8330,8590,8320,26435,223725250,00,0.00,N,2,200,
20220711,8360,8170,8370,8080,25271,207544750,00,0.00,N,2,220,
20220704,8140,7900,9180,7750,252795,2160873450,00,0.00,N,2,240,
20220627,7900,8050,8180,7850,33175,266209540,00,0.00,N,5,-20,
20220620,7920,8560,9440,7290,183825,1549109330,00,0.00,N,5,-630,
20220613,8550,9160,9290,8310,65293,579376780,00,0.00,N,5,-740,
20220607,9290,9290,9380,9100,25879,238341030,00,0.00,N,2,90,
20220530,9200,9440,9540,9170,90290,845515490,00,0.00,N,5,-330,
20220523,9530,9290,9530,9190,74125,691219630,00,0.00,N,2,130,
20220516,9400,9550,9670,9040,55331,518391510,00,0.00,N,5,-170,
20220509,9570,9540,9670,9330,58601,556131830,00,0.00,N,5,-60,
20220502,9630,9950,10200,9550,85348,850831920,00,0.00,N,5,-470,
20220425,10100,10400,10400,10000,263995,2692146550,00,0.00,N,5,-400,
20220418,10500,10200,10500,10050,115104,1177616900,00,0.00,N,2,250,
20220411,10250,10050,10250,9910,315633,3158404750,00,0.00,N,2,200,
20220404,10050,9870,10150,9800,117087,1162206860,00,0.00,N,2,80,
20220328,9970,9850,10050,9760,85634,845820930,00,0.00,N,2,90,
20220321,9880,9620,9910,9520,83994,814913170,00,0.00,N,2,260,
20220314,9620,9900,9900,9510,94031,910231310,00,0.00,N,5,-310,
20220307,9930,9550,9960,9430,134706,1303265620,00,0.00,N,2,350,
20220228,9580,9480,9580,9350,78041,737909480,00,0.00,N,2,100,
20220221,9480,9470,9510,9170,59826,559296310,00,0.00,N,2,10,
20220214,9470,9300,9470,9110,72507,672991340,00,0.00,N,2,170,
20220207,9300,9170,9320,8800,95918,877753780,00,0.00,N,2,40,
20220203,9260,9190,9290,9130,20940,192640790,00,0.00,N,2,80,
20220124,9180,9250,9250,8870,170352,1537184960,00,0.00,N,5,-90,
20220117,9270,9290,9360,9100,139050,1282250550,00,0.00,N,5,-20,
20220110,9290,9550,9590,9260,138653,1300576650,00,0.00,N,5,-270,
20220103,9560,9540,9560,9260,147186,1381921150,00,0.00,N,2,10,
20211227,9550,9630,9650,9440,114039,1089830490,00,0.00,N,5,-80,
20211220,9630,9330,9650,9260,112119,1059595760,00,0.00,N,2,290,
20211213,9340,9200,9340,9100,102870,945237690,00,0.00,N,2,100,
20211206,9240,8900,9270,8810,69253,628895600,00,0.00,N,2,340,
20211129,8900,8560,8940,8560,86540,757819320,00,0.00,N,2,80,
20211122,8820,8910,9000,8750,76825,677278380,00,0.00,N,5,-30,
20211115,8850,9030,9130,8800,73945,661096270,00,0.00,N,5,-110,
20211108,8960,8770,8960,8680,59606,524263840,00,0.00,N,2,130,
20211101,8830,8850,8980,8680,102166,898921670,00,0.00,N,5,-80,
20211025,8910,8980,9090,8840,59034,529405370,00,0.00,N,5,-110,
20211018,9020,9110,9140,8830,41060,369714930,00,0.00,N,5,-90,
20211012,9110,8840,9150,8730,51008,455921110,00,0.00,N,2,320,
20211005,8790,9000,9200,8620,93083,822190180,00,0.00,N,5,-510,
20210927,9300,9480,9480,8840,110169,998482280,00,0.00,N,5,-180,
20210923,9480,9540,9540,9340,42765,401458060,00,0.00,N,5,-170,
20210913,9650,9830,10050,9590,61037,592812150,00,0.00,N,5,-180,
20210906,9830,9620,9910,9500,107451,1040055030,00,0.00,N,2,250,
20210830,9580,9480,9680,9380,84791,804430230,00,0.00,N,2,110,
20210823,9470,9190,9530,8980,99750,928635380,00,0.00,N,2,280,
20210817,9190,9850,9890,9020,195840,1862547770,00,0.00,N,5,-710,
20210809,9900,10400,10450,9820,149156,1508314830,00,0.00,N,5,-550,
20210802,10450,10100,10600,9890,319947,3257197680,00,0.00,N,2,350,
20210726,10100,10600,10650,9930,271127,2750139570,00,0.00,N,5,-450,
20210719,10550,10750,10850,10400,180747,1913017700,00,0.00,N,5,-300,
20210712,10850,11600,11650,10750,379335,4255130500,00,0.00,N,5,-750,