KissMeData/064480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5110,5560,5610,4920,427043,2254856810,00,0.00,N,5,-450,
20241125,5560,5300,5880,5270,1067972,6003562880,00,0.00,N,2,260,
20241118,5300,4930,5700,4880,1617672,8669333650,00,0.00,N,2,370,
20241111,4930,5440,5440,4645,499967,2497740610,00,0.00,N,5,-500,
20241104,5430,5150,5980,5010,2833706,16028658110,00,0.00,N,2,350,
20241028,5080,5070,5340,4980,357165,1834282540,00,0.00,N,5,-30,
20241021,5110,5530,5560,4935,991775,5121868130,00,0.00,N,5,-340,
20241014,5450,6680,7140,5450,1853023,11620416810,00,0.00,N,5,-1380,
20241007,6830,7460,7610,6560,1121556,8075817350,00,0.00,N,5,-550,
20240930,7380,7110,7540,6910,1261281,9116665260,00,0.00,N,2,330,
20240923,7050,6890,7130,6610,1102527,7635189220,00,0.00,N,2,140,
20240919,6910,6810,7010,6700,557515,3811875570,00,0.00,N,5,-40,
20240909,6950,6300,7100,6200,1917191,12628801490,00,0.00,N,2,690,
20240902,6260,7320,7880,6200,11140294,80771605310,00,0.00,N,5,-390,
20240826,6650,6110,7050,5980,1893516,12699544310,00,0.00,N,2,540,
20240819,6110,6230,6370,6050,182786,1138667830,00,0.00,N,5,-120,
20240812,6230,5660,6240,5660,230865,1388867170,00,0.00,N,2,470,
20240805,5760,6000,6050,4875,607563,3341462285,00,0.00,N,5,-470,
20240729,6230,6370,6670,6190,332978,2116064420,00,0.00,N,5,-140,
20240722,6370,6920,6920,6200,345620,2252543540,00,0.00,N,5,-550,
20240715,6920,7140,7140,6590,400037,2752777260,00,0.00,N,5,-220,
20240708,7140,6800,7260,6750,392000,2742074540,00,0.00,N,2,360,
20240701,6780,7370,7660,6700,898533,6417744800,00,0.00,N,5,-670,
20240624,7450,7350,7620,7290,658231,4924734730,00,0.00,N,2,60,
20240617,7390,7790,8040,7350,814141,6306010640,00,0.00,N,5,-410,
20240610,7800,8950,8950,7600,2307632,18610644540,00,0.00,N,5,-1000,
20240603,8800,8780,8970,8530,1299331,11358713200,00,0.00,N,5,-60,
20240527,8860,8190,8930,8080,1977726,16995971520,00,0.00,N,2,730,
20240520,8130,8570,8720,8050,2481253,21038331600,00,0.00,N,5,-570,
20240513,8700,7920,10480,7860,19901574,183275820570,00,0.00,N,2,1190,
20240507,7510,7670,7930,7490,885580,6840794620,00,0.00,N,5,-10,
20240429,7520,7200,7740,7090,828105,6171642470,00,0.00,N,2,360,
20240422,7160,6670,7480,6640,945770,6708196720,00,0.00,N,2,510,
20240415,6650,6910,6970,6550,384123,2594889870,00,0.00,N,5,-430,
20240408,7080,7170,7230,6760,367676,2574333720,00,0.00,N,5,-90,
20240401,7170,7700,8000,7090,893635,6803165520,00,0.00,N,5,-310,
20240325,7480,7490,8110,7410,1056167,8223444610,00,0.00,N,2,10,
20240318,7470,8100,8100,7440,653810,5058739410,00,0.00,N,5,-600,
20240311,8070,7790,8170,7640,814918,6426930650,00,0.00,N,2,210,
20240304,7860,8300,8660,7770,1069314,8758506020,00,0.00,N,5,-330,
20240226,8190,8140,8790,8000,2050697,17287177920,00,0.00,N,2,50,
20240219,8140,8450,9500,8140,7908088,70593141970,00,0.00,N,5,-160,
20240213,8300,7520,8850,7480,2338503,19233451170,00,0.00,N,2,870,
20240205,7430,7640,7710,7230,873734,6458521600,00,0.00,N,5,-180,
20240129,7610,9450,9460,7420,3786207,31396925060,00,0.00,N,5,-2040,
20240122,9650,9090,11170,8620,44180072,445534079920,00,0.00,N,2,840,
20240115,8810,7450,9800,7270,20260955,174638325340,00,0.00,N,2,1210,
20240108,7600,7430,8350,7330,5909493,46605769160,00,0.00,N,2,350,
20240102,7250,6800,7400,6790,804326,5762561930,00,0.00,N,2,450,
20231226,6800,6960,7060,6600,293201,1999960900,00,0.00,N,5,-190,
20231218,6990,6900,7290,6790,822171,5848394820,00,0.00,N,2,180,
20231211,6810,7090,7210,6750,390432,2712653520,00,0.00,N,5,-240,
20231204,7050,7110,7210,6620,667165,4647319740,00,0.00,N,5,-20,
20231127,7070,7180,7310,6800,1087691,7666710570,00,0.00,N,5,-80,
20231120,7150,6300,7950,6260,7790629,58256817690,00,0.00,N,2,820,
20231113,6330,6170,6520,5990,393051,2490828040,00,0.00,N,2,170,
20231106,6160,6290,6660,6110,605822,3858773410,00,0.00,N,5,-110,
20231030,6270,5350,6610,5350,1904464,11683262810,00,0.00,N,2,840,
20231023,5430,5370,5830,5340,313499,1743698300,00,0.00,N,5,-70,
20231016,5500,6020,6190,5380,427369,2480436110,00,0.00,N,5,-600,
20231010,6100,6280,6360,5910,404018,2490688590,00,0.00,N,5,-220,
20231004,6320,6360,7000,5830,1873387,12198672920,00,0.00,N,5,-130,
20230925,6450,6550,6820,6300,325665,2103963580,00,0.00,N,5,-240,
20230918,6690,7530,7600,6590,693159,4893822260,00,0.00,N,5,-830,
20230911,7520,8000,8770,7480,2973752,24354082770,00,0.00,N,5,-510,
20230904,8030,7790,9600,7580,6982677,61445572210,00,0.00,N,2,220,
20230828,7810,6970,8100,6900,1738893,13295021270,00,0.00,N,2,730,
20230821,7080,6680,8290,6510,3940414,30247570370,00,0.00,N,2,320,
20230814,6760,7380,7440,6540,327322,2255839670,00,0.00,N,5,-620,
20230807,7380,8050,8270,7120,605820,4657888590,00,0.00,N,5,-670,
20230731,8050,7400,8360,7160,2562304,20438350480,00,0.00,N,2,830,
20230724,7220,8300,8310,6490,1211986,8736643430,00,0.00,N,5,-1020,
20230717,8240,7910,8860,7750,1394105,11562000970,00,0.00,N,2,240,
20230710,8000,7780,8270,7660,447472,3564395750,00,0.00,N,2,220,
20230703,7780,8210,8390,7670,519607,4165031120,00,0.00,N,5,-420,
20230626,8200,8510,8890,8060,638837,5385579080,00,0.00,N,5,-480,
20230619,8680,9200,9390,8500,754172,6766638660,00,0.00,N,5,-500,
20230612,9180,9400,9570,8970,898825,8360626480,00,0.00,N,5,-220,
20230605,9400,9700,9940,9340,1513430,14639460830,00,0.00,N,5,-160,
20230530,9560,9270,9740,9200,931142,8799062280,00,0.00,N,2,410,
20230522,9150,9540,9790,9060,2031446,19246665070,00,0.00,N,5,-280,
20230515,9430,9110,9990,8510,3624542,34477984660,00,0.00,N,2,290,
20230508,9140,9290,9740,8950,1898838,17794050370,00,0.00,N,5,-50,
20230502,9190,8920,9390,8770,683419,6263175580,00,0.00,N,2,150,
20230424,9040,9260,9800,8860,3333480,31054392970,00,0.00,N,5,-260,
20230417,9300,10600,10740,9250,3415000,33877775520,00,0.00,N,5,-1030,
20230410,10330,10590,10870,10100,3075379,32281743930,00,0.00,N,5,-530,
20230403,10860,11990,12790,10790,4114068,47995740040,00,0.00,N,5,-1040,
20230327,11900,14310,15300,11800,8529605,119848611360,00,0.00,N,5,-2420,
20230320,14320,14280,15440,12860,19568957,277238329760,00,0.00,N,2,40,
20230313,14280,12100,16130,11670,43269580,611824161220,00,0.00,N,2,2460,
20230306,11820,13810,14250,11390,6553170,83524369870,00,0.00,N,5,-2170,
20230227,13990,11320,15650,11080,29537617,395064321610,00,0.00,N,2,2400,
20230220,11590,7300,11590,7300,46146208,439828437910,00,0.00,N,2,4440,
20230213,7150,7800,8540,6850,10701752,83140542500,00,0.00,N,5,-790,
20230206,7940,7240,8990,6600,24739531,198674214310,00,0.00,N,2,800,
20230130,7140,6380,7990,6170,20537389,147802858360,00,0.00,N,2,980,
20230125,6160,5390,6430,5330,15906176,94616211710,00,0.00,N,2,900,
20230116,5260,4850,5770,4720,11330534,60983535545,00,0.00,N,2,375,
20230109,4885,4080,5420,4080,14722481,73719674010,00,0.00,N,2,760,
20230102,4125,4020,4200,3915,245223,992324855,00,0.00,N,2,105,
20221226,4020,4185,4190,3975,286198,1174499410,00,0.00,N,5,-175,
20221219,4195,4050,4670,3990,1425612,6242446145,00,0.00,N,2,105,
20221212,4090,4150,4175,3990,124679,508001040,00,0.00,N,5,-20,
20221205,4110,4360,4370,4065,183976,766147100,00,0.00,N,5,-260,
20221128,4370,4325,4385,4150,181210,774968540,00,0.00,N,5,-15,
20221121,4385,4235,4430,4155,102937,442366160,00,0.00,N,2,150,
20221114,4235,4315,4345,4215,116799,497509770,00,0.00,N,5,-80,
20221107,4315,4005,4360,4005,131901,553404905,00,0.00,N,2,310,
20221031,4005,4060,4190,3915,118663,478373045,00,0.00,N,5,-30,
20221024,4035,4045,4125,3960,76784,309821320,00,0.00,N,2,10,
20221017,4025,3880,4290,3880,160627,662923975,00,0.00,N,2,40,
20221011,3985,4110,4110,3845,166454,652004035,00,0.00,N,5,-145,
20221004,4130,4030,4210,4010,84142,346389930,00,0.00,N,2,100,
20220926,4030,4640,4640,3960,465076,1970409155,00,0.00,N,5,-670,
20220919,4700,4785,5200,4645,478241,2326115265,00,0.00,N,5,-110,
20220913,4810,4850,4990,4790,115047,560212115,00,0.00,N,5,-5,
20220905,4815,4740,5130,4700,159886,770518395,00,0.00,N,2,35,
20220829,4780,4840,4990,4675,300767,1446015920,00,0.00,N,5,-215,
20220822,4995,4975,5080,4750,321917,1570512610,00,0.00,N,5,-65,
20220816,5060,5570,5570,5040,338461,1777261865,00,0.00,N,5,-430,
20220808,5490,5340,5540,5260,254891,1378386260,00,0.00,N,2,120,
20220801,5370,5400,5450,5140,297849,1583828780,00,0.00,N,2,90,
20220725,5280,5100,5380,5090,481737,2524910340,00,0.00,N,2,180,
20220718,5100,4810,5220,4805,340937,1719137030,00,0.00,N,2,310,
20220711,4790,4910,4910,4615,269104,1285818570,00,0.00,N,5,-55,
20220704,4845,4950,4955,4600,654459,3112648895,00,0.00,N,5,-80,
20220627,4925,4780,5700,4780,5705220,30664709725,00,0.00,N,2,125,
20220620,4800,4725,4810,4450,321019,1482359505,00,0.00,N,2,60,
20220613,4740,5060,5100,4600,342997,1683344385,00,0.00,N,5,-390,
20220607,5130,5180,5300,5120,300484,1561953930,00,0.00,N,5,-50,
20220530,5180,5040,5220,5040,244339,1257685380,00,0.00,N,2,140,
20220523,5040,5190,5340,4950,769164,3945958435,00,0.00,N,5,-100,
20220516,5140,4930,6110,4915,7697591,44013871865,00,0.00,N,2,225,
20220509,4915,5280,5280,4805,425348,2125335630,00,0.00,N,5,-365,
20220502,5280,5410,5550,5210,344691,1852668170,00,0.00,N,5,-170,
20220425,5450,5830,5890,5390,1124660,6289738220,00,0.00,N,5,-510,
20220418,5960,6260,6280,5870,406923,2448532690,00,0.00,N,5,-300,
20220411,6260,5850,6440,5820,1152322,7224375950,00,0.00,N,2,360,
20220404,5900,6050,6240,5730,767182,4617474440,00,0.00,N,5,-150,
20220328,6050,6130,6370,6030,947708,5872438340,00,0.00,N,5,-50,
20220321,6100,6050,6260,5950,898974,5493162180,00,0.00,N,2,50,
20220314,6050,5880,6100,5700,605020,3588332490,00,0.00,N,2,170,
20220307,5880,5960,5990,5500,430227,2454017330,00,0.00,N,5,-80,
20220228,5960,5690,6080,5550,458292,2701614040,00,0.00,N,2,270,
20220221,5690,5790,6000,5440,468854,2654992020,00,0.00,N,5,-180,
20220214,5870,5900,5970,5400,734387,4188859320,00,0.00,N,5,-130,
20220207,6000,5600,6580,5490,4598350,28065299770,00,0.00,N,2,480,
20220203,5520,5370,5570,5310,229030,1245163240,00,0.00,N,2,200,
20220124,5320,6200,6240,5070,1097704,6103486620,00,0.00,N,5,-910,
20220117,6230,6200,6360,5600,2349195,14281535260,00,0.00,N,5,-90,
20220110,6320,6330,7180,5950,9965791,65851137950,00,0.00,N,5,-30,
20220103,6350,5660,6680,5550,7349790,45795722630,00,0.00,N,2,700,
20211227,5650,5720,6790,5650,4191263,25617682250,00,0.00,N,5,-80,
20211220,5730,5620,6200,5480,3333821,19555985550,00,0.00,N,2,110,
20211213,5620,5550,5970,5400,2085848,11742658190,00,0.00,N,2,130,
20211206,5490,5270,5580,5160,863276,4643762880,00,0.00,N,2,190,
20211129,5300,5110,5440,4960,635260,3293675545,00,0.00,N,5,-40,
20211122,5340,5620,5700,5240,1264752,6895299410,00,0.00,N,5,-310,
20211115,5650,5200,6200,5180,4304854,24153570760,00,0.00,N,2,500,
20211108,5150,4700,5280,4595,1988221,10131150915,00,0.00,N,2,445,
20211101,4705,4790,4975,4705,300978,1455847800,00,0.00,N,5,-95,
20211025,4800,4970,4990,4785,271534,1332825045,00,0.00,N,5,-170,
20211018,4970,4840,5000,4745,446152,2169140380,00,0.00,N,2,130,
20211012,4840,4575,4840,4460,236053,1094454445,00,0.00,N,2,310,
20211005,4530,4615,4625,4170,700621,3104326645,00,0.00,N,5,-140,
20210927,4670,4930,5030,4595,885717,4243242900,00,0.00,N,5,-295,
20210923,4965,5170,5170,4950,603947,3045985660,00,0.00,N,5,-205,
20210913,5170,5080,6300,4920,10837785,61344670495,00,0.00,N,2,120,
20210906,5050,4960,5180,4855,1080962,5456650010,00,0.00,N,2,50,
20210830,5000,4700,5050,4660,852054,4117504475,00,0.00,N,2,315,
20210823,4685,4675,4885,4610,947302,4495589095,00,0.00,N,2,15,
20210817,4670,5770,5820,4585,4504917,23661983960,00,0.00,N,5,-1250,
20210809,5920,5280,7060,4940,46563623,289068492620,00,0.00,N,2,750,
20210802,5170,4835,5180,4735,475631,2345289290,00,0.00,N,2,315,
20210726,4855,4955,5100,4835,433656,2149062835,00,0.00,N,5,-90,
20210719,4945,5220,5230,4820,552507,2745103375,00,0.00,N,5,-255,
20210712,5200,5290,5450,5080,905283,4770651360,00,0.00,N,5,-90,