KissMeData/043650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4405,4655,4700,4250,328426,1478332385,00,0.00,N,5,-280,
20241125,4685,4625,4820,4625,233050,1104674170,00,0.00,N,2,35,
20241118,4650,4550,4840,4545,304302,1406745890,00,0.00,N,2,105,
20241111,4545,5060,5110,4360,569841,2632470775,00,0.00,N,5,-515,
20241104,5060,5100,5180,4990,382773,1946043560,00,0.00,N,5,-40,
20241028,5100,5060,5540,4975,1635360,8597881060,00,0.00,N,2,60,
20241021,5040,4810,5470,4785,4717971,24464262770,00,0.00,N,2,240,
20241014,4800,4810,5270,4765,289775,1414176415,00,0.00,N,5,-15,
20241007,4815,4915,4915,4810,100752,488498845,00,0.00,N,5,-60,
20240930,4875,5130,5130,4835,111584,551851420,00,0.00,N,5,-225,
20240923,5100,4870,5340,4860,389475,1969109335,00,0.00,N,2,180,
20240919,4920,4900,4945,4780,99167,483552085,00,0.00,N,2,35,
20240909,4885,4540,4930,4530,272538,1295055665,00,0.00,N,2,245,
20240902,4640,5200,5250,4575,597300,2917291275,00,0.00,N,5,-560,
20240826,5200,5550,5600,5070,344633,1820523530,00,0.00,N,5,-310,
20240819,5510,5720,5790,5470,281212,1587748980,00,0.00,N,5,-200,
20240812,5710,5790,5850,5550,262314,1498540030,00,0.00,N,2,20,
20240805,5690,6060,6100,5010,1023196,5688789970,00,0.00,N,5,-500,
20240729,6190,6440,6860,6100,1563286,10298242400,00,0.00,N,5,-220,
20240722,6410,6180,6730,6020,1319221,8450297200,00,0.00,N,2,200,
20240715,6210,6400,6940,6160,2178795,14209036210,00,0.00,N,5,-190,
20240708,6400,6390,7130,6360,4946319,33457980700,00,0.00,N,2,130,
20240701,6270,6870,7070,5990,3646142,23934352010,00,0.00,N,5,-520,
20240624,6790,6880,7200,6500,2825662,19246665430,00,0.00,N,5,-190,
20240617,6980,7080,8170,6830,15764258,117080938570,00,0.00,N,5,-130,
20240610,7110,5360,8050,5310,45086820,316394327330,00,0.00,N,2,1750,
20240603,5360,5370,5420,5290,78405,419800670,00,0.00,N,5,-10,
20240527,5370,5400,5520,5320,101297,548567390,00,0.00,N,5,-80,
20240520,5450,5450,5530,5360,113817,618032430,00,0.00,N,3,0,
20240513,5450,5380,5450,5300,68329,366867060,00,0.00,N,2,80,
20240507,5370,5500,5500,5300,95347,514118450,00,0.00,N,5,-130,
20240429,5500,5420,5530,5390,107449,586828410,00,0.00,N,2,110,
20240422,5390,5200,5800,5180,460476,2491676690,00,0.00,N,2,190,
20240415,5200,5380,5980,5130,1105653,6178229810,00,0.00,N,5,-240,
20240408,5440,5560,5560,5330,58034,314775530,00,0.00,N,5,-80,
20240401,5520,5690,5820,5480,192489,1079820590,00,0.00,N,5,-140,
20240325,5660,5820,5880,5630,153968,882887560,00,0.00,N,5,-110,
20240318,5770,5610,6010,5500,276553,1581227570,00,0.00,N,2,150,
20240311,5620,5890,5890,5480,208322,1192301360,00,0.00,N,5,-240,
20240304,5860,6040,6100,5740,334666,1975793750,00,0.00,N,5,-180,
20240226,6040,6140,6870,6010,1813767,11683444480,00,0.00,N,5,-100,
20240219,6140,6540,6680,6100,557572,3568916890,00,0.00,N,5,-400,
20240213,6540,6140,6820,6130,1704135,11268418580,00,0.00,N,2,410,
20240205,6130,6310,6370,6070,286689,1776917910,00,0.00,N,5,-190,
20240129,6320,6300,6410,6090,430968,2676759130,00,0.00,N,2,150,
20240122,6170,6140,6930,6000,2941292,19128875400,00,0.00,N,2,80,
20240115,6090,6150,7000,5980,1619031,10433242800,00,0.00,N,5,-60,
20240108,6150,6750,6760,6130,931995,5980343170,00,0.00,N,5,-600,
20240102,6750,5920,7230,5910,7097354,47598050630,00,0.00,N,2,830,
20231226,5920,5960,6090,5860,223622,1330656080,00,0.00,N,5,-60,
20231218,5980,5920,6150,5780,484308,2880356520,00,0.00,N,2,140,
20231211,5840,5730,6660,5510,3779469,22942893660,00,0.00,N,2,160,
20231204,5680,5580,5800,5510,269252,1517874360,00,0.00,N,2,100,
20231127,5580,5550,5660,5470,291791,1620132740,00,0.00,N,2,30,
20231120,5550,5480,6230,5350,3409448,19886462300,00,0.00,N,2,70,
20231113,5480,5170,6370,5100,6788100,40193684140,00,0.00,N,2,310,
20231106,5170,4980,5300,4925,132649,677908580,00,0.00,N,2,230,
20231030,4940,4840,4940,4790,108457,527172500,00,0.00,N,2,40,
20231023,4900,4890,5950,4825,1799760,9897668685,00,0.00,N,2,10,
20231016,4890,5170,5200,4795,148082,740461515,00,0.00,N,5,-300,
20231010,5190,5240,5270,5100,47890,248086630,00,0.00,N,5,-60,
20231004,5250,5530,5700,5160,103381,554927710,00,0.00,N,5,-310,
20230925,5560,5650,5650,5460,31205,172265830,00,0.00,N,5,-120,
20230918,5680,5580,5880,5540,70391,396880130,00,0.00,N,2,100,
20230911,5580,5690,5830,5460,61987,345880470,00,0.00,N,5,-40,
20230904,5620,5760,5760,5560,49907,281985140,00,0.00,N,5,-110,
20230828,5730,5840,5890,5570,84248,482313550,00,0.00,N,5,-100,
20230821,5830,5400,6250,5400,227472,1326062550,00,0.00,N,2,390,
20230814,5440,5950,6000,5420,125132,707007720,00,0.00,N,5,-500,
20230807,5940,5930,6050,5850,76004,450957170,00,0.00,N,3,0,
20230731,5940,5740,5940,5590,117871,686103100,00,0.00,N,2,250,
20230724,5690,5790,5840,5300,175927,974191970,00,0.00,N,5,-90,
20230717,5780,6060,6830,5760,928572,5890495440,00,0.00,N,5,-210,
20230710,5990,5670,6100,5670,91959,543419240,00,0.00,N,2,260,
20230703,5730,6130,6200,5640,274000,1602020650,00,0.00,N,5,-400,
20230626,6130,6170,6250,6050,113026,689799520,00,0.00,N,5,-60,
20230619,6190,6380,6450,6180,131045,826278960,00,0.00,N,5,-190,
20230612,6380,6380,6430,6260,118325,750809950,00,0.00,N,3,0,
20230605,6380,6360,6490,6350,91202,583426670,00,0.00,N,2,20,
20230530,6360,6410,6500,6360,67240,430954100,00,0.00,N,5,-50,
20230522,6410,6610,6710,6210,207606,1344475350,00,0.00,N,5,-200,
20230515,6610,6520,6720,6300,153418,990692980,00,0.00,N,2,120,
20230508,6490,6500,6600,6440,98403,639565010,00,0.00,N,5,-10,
20230502,6500,6460,6560,6450,49149,319635360,00,0.00,N,3,0,
20230424,6500,6540,6580,6440,122150,792415070,00,0.00,N,5,-40,
20230417,6540,6790,6810,6520,201299,1340857350,00,0.00,N,5,-210,
20230410,6750,6680,6770,6440,214735,1415661110,00,0.00,N,2,100,
20230403,6650,6850,6950,6600,163108,1093020120,00,0.00,N,5,-200,
20230327,6850,6780,6860,6630,142953,968335820,00,0.00,N,2,120,
20230320,6730,6890,7000,6660,163758,1116989280,00,0.00,N,5,-130,
20230313,6860,7020,7040,6550,292915,1985431390,00,0.00,N,5,-160,
20230306,7020,7150,7240,7010,286129,2038143340,00,0.00,N,5,-80,
20230227,7100,6980,7160,6910,201589,1419038800,00,0.00,N,2,120,
20230220,6980,7180,7840,6970,1550325,11509218120,00,0.00,N,5,-130,
20230213,7110,7170,7170,6910,235187,1655936930,00,0.00,N,5,-60,
20230206,7170,7150,7400,7100,314096,2266470040,00,0.00,N,2,40,
20230130,7130,7060,7280,6950,354061,2521947280,00,0.00,N,2,60,
20230125,7070,7010,7170,6950,212644,1497557790,00,0.00,N,2,80,
20230116,6990,6900,7950,6860,1688247,12527939640,00,0.00,N,2,120,
20230109,6870,6680,6980,6680,179619,1231719500,00,0.00,N,2,200,
20230102,6670,6730,6890,6420,155286,1023833650,00,0.00,N,5,-50,
20221226,6720,6840,7050,6720,123320,850341510,00,0.00,N,5,-180,
20221219,6900,6920,7100,6750,139422,961704470,00,0.00,N,5,-50,
20221212,6950,6830,7030,6800,95666,660384670,00,0.00,N,2,110,
20221205,6840,6980,7120,6750,133621,924652270,00,0.00,N,5,-120,
20221128,6960,6960,7060,6690,188638,1298918600,00,0.00,N,3,0,
20221121,6960,7300,7970,6820,1573856,11820984200,00,0.00,N,5,-200,
20221114,7160,6850,7530,6850,515351,3687700240,00,0.00,N,2,290,
20221107,6870,6490,7030,6470,328070,2228778660,00,0.00,N,2,220,
20221031,6650,6460,6990,6410,238483,1589994750,00,0.00,N,2,190,
20221024,6460,6730,6870,6340,163284,1066252860,00,0.00,N,5,-310,
20221017,6770,6700,7000,6500,104585,709932750,00,0.00,N,2,50,
20221011,6720,7170,7170,6450,230036,1563755790,00,0.00,N,5,-520,
20221004,7240,7130,7390,7100,153368,1111390300,00,0.00,N,2,160,
20220926,7080,7690,7690,6950,478069,3468258110,00,0.00,N,5,-720,
20220919,7800,8050,8080,7600,402630,3155643690,00,0.00,N,5,-230,
20220913,8030,7880,8790,7710,932112,7671288160,00,0.00,N,2,180,
20220905,7850,8120,8170,7560,474135,3706052870,00,0.00,N,5,-320,
20220829,8170,8200,8600,8170,454440,3797422050,00,0.00,N,5,-260,
20220822,8430,8820,8830,8170,502440,4232189770,00,0.00,N,5,-460,
20220816,8890,9480,9760,8750,647274,5909623910,00,0.00,N,5,-590,
20220808,9480,9500,9570,9330,270272,2548826050,00,0.00,N,5,-20,
20220801,9500,9250,9660,8940,411984,3839524140,00,0.00,N,2,260,
20220725,9240,8880,9400,8670,348462,3152128940,00,0.00,N,2,500,
20220718,8740,8670,8940,8560,235589,2055997790,00,0.00,N,2,160,
20220711,8580,8900,8900,8320,146550,1253268740,00,0.00,N,5,-250,
20220704,8830,8550,9070,8260,248062,2153158680,00,0.00,N,2,290,
20220627,8540,8700,9400,8370,381503,3394736520,00,0.00,N,5,-60,
20220620,8600,9860,9930,8110,841448,7483010600,00,0.00,N,5,-1250,
20220613,9850,10350,10550,9360,798173,7955642500,00,0.00,N,5,-850,
20220607,10700,11100,11200,10400,389142,4180276600,00,0.00,N,5,-200,
20220530,10900,10400,11050,10250,691449,7394528400,00,0.00,N,2,550,
20220523,10350,10350,10650,9970,710411,7313577670,00,0.00,N,2,50,
20220516,10300,9860,10650,9840,817657,8396480080,00,0.00,N,2,550,
20220509,9750,10200,10350,9650,897201,8867054940,00,0.00,N,5,-550,
20220502,10300,10750,12200,10200,1919157,21477257900,00,0.00,N,5,-650,
20220425,10950,11050,11450,10550,1169686,12865576850,00,0.00,N,5,-200,
20220418,11150,11250,12950,10750,5509748,65438977150,00,0.00,N,5,-100,
20220411,11250,10700,11600,10100,1893187,20929525750,00,0.00,N,2,500,
20220404,10750,10350,11200,10200,1415869,15316952150,00,0.00,N,2,450,
20220328,10300,9960,10400,9760,679804,6825242120,00,0.00,N,2,340,
20220321,9960,9900,10100,9700,427088,4227932760,00,0.00,N,2,60,
20220314,9900,9860,10050,9330,935306,8960062360,00,0.00,N,5,-50,
20220307,9950,10300,10550,9790,834478,8431186830,00,0.00,N,5,-600,
20220228,10550,10750,11550,10500,1005791,11024519300,00,0.00,N,5,-200,
20220221,10750,10550,11050,10300,1183822,12600850900,00,0.00,N,5,-100,
20220214,10850,10900,11300,10000,1647751,17649221850,00,0.00,N,5,-450,
20220207,11300,11650,12700,11150,3015300,35734131350,00,0.00,N,5,-350,
20220203,11650,11200,11850,10850,1082492,12267815600,00,0.00,N,2,450,
20220124,11200,9760,11300,9370,3467526,36385540070,00,0.00,N,2,1270,
20220117,9930,10500,11200,9880,1424662,14921350840,00,0.00,N,5,-570,
20220110,10500,10750,11100,9730,1683944,17628799420,00,0.00,N,5,-200,
20220103,10700,9160,11450,9160,2222802,22830183910,00,0.00,N,2,1570,
20211227,9130,8980,9520,8940,529455,4875853400,00,0.00,N,2,130,
20211220,9000,9060,9200,8840,317427,2845158710,00,0.00,N,5,-80,
20211213,9080,9000,9160,8910,243167,2195429320,00,0.00,N,2,80,
20211206,9000,8730,9290,8620,376543,3403264360,00,0.00,N,2,260,
20211129,8740,8890,9000,8350,375952,3261050370,00,0.00,N,5,-260,
20211122,9000,9300,9430,8900,555882,5092158600,00,0.00,N,5,-110,
20211115,9110,8480,9570,8470,1054228,9624137290,00,0.00,N,2,640,
20211108,8470,8390,8530,8190,200687,1677802030,00,0.00,N,2,80,
20211101,8390,8750,8900,8290,305484,2629196910,00,0.00,N,5,-290,
20211025,8680,8420,8790,8330,215186,1851321560,00,0.00,N,2,260,
20211018,8420,8500,8680,8400,190555,1625908840,00,0.00,N,5,-80,
20211012,8500,8410,8600,8090,129210,1080665190,00,0.00,N,2,90,
20211005,8410,8500,8600,8100,176682,1469192040,00,0.00,N,5,-170,
20210927,8580,8730,8900,8350,445783,3817253240,00,0.00,N,5,-150,
20210923,8730,8820,8940,8590,207491,1817086100,00,0.00,N,5,-270,
20210913,9000,9100,9150,8810,276598,2485007680,00,0.00,N,5,-100,
20210906,9100,9400,9460,8500,384205,3516539270,00,0.00,N,5,-340,
20210830,9440,9070,9900,9020,954880,9030824760,00,0.00,N,2,500,
20210823,8940,8390,8940,8120,517103,4443697910,00,0.00,N,2,630,
20210817,8310,10350,10550,8270,1492178,13771871900,00,0.00,N,5,-2190,
20210809,10500,8740,11750,8710,6988308,69148481350,00,0.00,N,2,1700,
20210802,8800,8360,10100,8360,2857970,26096467720,00,0.00,N,2,430,
20210726,8370,8400,8680,8250,300025,2536320710,00,0.00,N,5,-80,
20210719,8450,8430,8600,8150,360050,3010230900,00,0.00,N,2,30,
20210712,8420,8400,8640,8350,183895,1553888670,00,0.00,N,2,20,