KissMeData/090470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4570,4785,5190,4425,304714,1446455225,00,0.00,N,5,-300,
20241125,4870,5020,5470,4720,350656,1736766520,00,0.00,N,5,-140,
20241118,5010,5300,5400,4900,167184,860348730,00,0.00,N,5,-210,
20241111,5220,6110,6430,5030,384071,2195404370,00,0.00,N,5,-910,
20241104,6130,6310,6530,6090,333088,2099102720,00,0.00,N,5,-230,
20241028,6360,5450,6440,5400,786873,4743924180,00,0.00,N,2,850,
20241021,5510,5260,6490,5220,2933850,17596160710,00,0.00,N,2,280,
20241014,5230,5360,5520,5210,70092,375666340,00,0.00,N,5,-170,
20241007,5400,5270,6170,5270,550386,3165186280,00,0.00,N,2,150,
20240930,5250,5530,5530,5040,140081,748945710,00,0.00,N,5,-150,
20240923,5400,4875,5670,4790,859399,4571168165,00,0.00,N,2,500,
20240919,4900,4875,4950,4660,91059,438068045,00,0.00,N,2,40,
20240909,4860,4750,5070,4675,266867,1305343640,00,0.00,N,5,-55,
20240902,4915,5150,5160,4515,315560,1538905600,00,0.00,N,5,-225,
20240826,5140,5410,5440,4945,312992,1604189950,00,0.00,N,5,-230,
20240819,5370,5550,5650,5290,333859,1813898280,00,0.00,N,5,-130,
20240812,5500,5600,5830,5500,326574,1845239750,00,0.00,N,5,-70,
20240805,5570,5720,5720,4840,621139,3286545620,00,0.00,N,5,-210,
20240729,5780,6000,6110,5710,360387,2121213950,00,0.00,N,5,-260,
20240722,6040,6110,6210,5740,517711,3088407660,00,0.00,N,5,-150,
20240715,6190,6520,6540,5960,495726,3117849880,00,0.00,N,5,-340,
20240708,6530,6510,6840,6380,1182437,7789197380,00,0.00,N,2,190,
20240701,6340,6930,8160,6300,2809540,19832057906,00,0.00,N,5,-580,
20240624,6920,6900,7060,6600,403181,2740034460,00,0.00,N,5,-20,
20240617,6940,7260,8030,6860,1701942,12318955153,00,0.00,N,5,-270,
20240610,7210,7660,7890,7190,536332,4053162140,00,0.00,N,5,-640,
20240603,7850,7960,8040,7600,262561,2048093390,00,0.00,N,5,-180,
20240527,8030,8380,8420,7890,184655,1508049640,00,0.00,N,5,-360,
20240520,8390,8260,9370,7980,1292544,11215423320,00,0.00,N,2,130,
20240513,8260,8750,8750,8110,252344,2109394730,00,0.00,N,5,-490,
20240507,8750,8810,8900,8520,94991,830324120,00,0.00,N,5,-100,
20240429,8850,8800,8850,8660,65257,572127280,00,0.00,N,2,150,
20240422,8700,8920,9100,8620,211066,1870766740,00,0.00,N,5,-300,
20240415,9000,8910,9220,8790,310295,2798566350,00,0.00,N,5,-10,
20240408,9010,9050,9150,8690,226201,2012007440,00,0.00,N,2,10,
20240401,9000,9620,10000,8880,729932,6818527080,00,0.00,N,5,-620,
20240325,9620,9500,9800,9300,453440,4329551680,00,0.00,N,2,100,
20240318,9520,9940,10080,9210,658657,6319023060,00,0.00,N,5,-410,
20240311,9930,9780,10110,9540,743281,7305357050,00,0.00,N,2,40,
20240304,9890,9730,10100,9450,679256,6656444970,00,0.00,N,2,180,
20240226,9710,9980,10030,9370,619786,5991364250,00,0.00,N,5,-130,
20240219,9840,9540,10200,9330,1375436,13452149300,00,0.00,N,2,300,
20240213,9540,8910,9660,8910,647422,6101067950,00,0.00,N,2,570,
20240205,8970,9070,9230,8830,314273,2833419850,00,0.00,N,5,-100,
20240129,9070,9680,10140,8740,1273788,11997479300,00,0.00,N,5,-330,
20240122,9400,8970,10750,8900,3510662,34955947840,00,0.00,N,2,500,
20240115,8900,9090,9300,8430,459084,4038779940,00,0.00,N,5,-200,
20240108,9100,9130,10450,8960,1446625,13832588550,00,0.00,N,5,-10,
20240102,9110,9630,9690,8970,266133,2466090720,00,0.00,N,5,-440,
20231226,9550,9410,9830,9260,315072,3013038490,00,0.00,N,2,110,
20231218,9440,9370,9480,8910,425421,3905017010,00,0.00,N,2,200,
20231211,9240,9300,9810,9030,427630,4025963690,00,0.00,N,5,-40,
20231204,9280,10610,10950,9270,945865,9299836380,00,0.00,N,5,-1250,
20231127,10530,9040,11050,8910,1437871,14718747450,00,0.00,N,2,1490,
20231120,9040,8260,9150,8000,376301,3272646050,00,0.00,N,2,690,
20231113,8350,8020,8550,7730,370261,3024802140,00,0.00,N,2,390,
20231106,7960,8090,8300,7730,219869,1770659580,00,0.00,N,2,60,
20231030,7900,7790,8000,7400,264348,2042334120,00,0.00,N,2,110,
20231023,7790,8050,8350,7700,386992,3078019290,00,0.00,N,5,-280,
20231016,8070,9200,9200,7900,552815,4732820300,00,0.00,N,5,-1140,
20231010,9210,9290,9440,8810,307401,2809854330,00,0.00,N,2,10,
20231004,9200,9680,9680,9080,279840,2602389840,00,0.00,N,5,-490,
20230925,9690,10260,11220,9210,1005107,10104209240,00,0.00,N,5,-450,
20230918,10140,10320,10590,9600,840052,8501293440,00,0.00,N,5,-350,
20230911,10490,9920,10730,9310,1347391,13607572650,00,0.00,N,2,490,
20230904,10000,10120,10520,9880,724908,7379162850,00,0.00,N,5,-130,
20230828,10130,9400,10510,9000,1239223,12424617680,00,0.00,N,2,690,
20230821,9440,8200,9550,8100,915255,8312430350,00,0.00,N,2,1290,
20230814,8150,8600,8740,7800,291714,2383988260,00,0.00,N,5,-440,
20230807,8590,8340,8980,7980,685553,5813867250,00,0.00,N,2,250,
20230731,8340,9070,9130,8190,578053,4985349770,00,0.00,N,5,-710,
20230724,9050,9700,9960,8570,894387,8250868320,00,0.00,N,5,-640,
20230717,9690,10130,10400,9600,930719,9311285150,00,0.00,N,5,-250,
20230710,9940,9070,10260,9070,851846,8280684710,00,0.00,N,2,720,
20230703,9220,9600,10270,9090,1058650,10232243410,00,0.00,N,5,-360,
20230626,9580,11180,11180,9240,1923785,19782415330,00,0.00,N,5,-1620,
20230619,11200,10830,11590,10070,3263250,35232361290,00,0.00,N,2,570,
20230612,10630,9650,11500,9190,4290208,44963480360,00,0.00,N,2,970,
20230605,9660,8550,10100,8350,2374396,22421917260,00,0.00,N,2,1130,
20230530,8530,8070,8690,8010,440610,3694130970,00,0.00,N,2,510,
20230522,8020,8590,8640,8020,447578,3711850330,00,0.00,N,5,-460,
20230515,8480,7840,8890,7640,1197652,9777587790,00,0.00,N,2,660,
20230508,7820,8910,9220,7800,725446,5996244370,00,0.00,N,5,-990,
20230502,8810,8800,9160,8700,297809,2652716810,00,0.00,N,2,10,
20230424,8800,9320,9420,8600,597051,5355277980,00,0.00,N,5,-520,
20230417,9320,10210,10380,9210,1282156,12709420750,00,0.00,N,5,-450,
20230410,9770,10090,10170,9450,1228669,11898391560,00,0.00,N,5,-310,
20230403,10080,10480,11220,9860,1870759,19611046740,00,0.00,N,5,-360,
20230327,10440,9900,11180,9670,3182794,33740255160,00,0.00,N,2,630,
20230320,9810,9700,10500,9370,2265365,22558257030,00,0.00,N,2,190,
20230313,9620,10090,10640,8620,2730709,26107968690,00,0.00,N,5,-460,
20230306,10080,8760,12000,8530,4990097,53222921965,00,0.00,N,2,1410,
20230227,8670,8680,8950,8510,274468,2386540090,00,0.00,N,5,-20,
20230220,8690,8800,9210,8610,420498,3729831750,00,0.00,N,5,-10,
20230213,8700,8910,9380,8550,765607,6913230650,00,0.00,N,5,-200,
20230206,8900,8330,9260,8070,1441198,12602220880,00,0.00,N,2,570,
20230130,8330,8360,8980,7900,991789,8477796110,00,0.00,N,2,60,
20230125,8270,8480,8870,8240,182007,1559022820,00,0.00,N,5,-210,
20230116,8480,8300,8600,8070,196625,1628405830,00,0.00,N,2,200,
20230109,8280,8160,8690,8120,379091,3209432490,00,0.00,N,2,120,
20230102,8160,7660,8250,7390,300955,2389004180,00,0.00,N,2,440,
20221226,7720,7900,8120,7700,102823,812796310,00,0.00,N,5,-200,
20221219,7920,7720,8590,7680,412466,3379843460,00,0.00,N,2,170,
20221212,7750,8380,8380,7550,392272,3060603180,00,0.00,N,5,-630,
20221205,8380,8830,9040,8340,399931,3463409320,00,0.00,N,5,-530,
20221128,8910,8840,9400,8610,1078221,9768667300,00,0.00,N,2,70,
20221121,8840,7860,8840,7600,1045096,8766120610,00,0.00,N,2,980,
20221114,7860,7360,8310,7110,618886,4816213430,00,0.00,N,2,540,
20221107,7320,7100,7470,7050,235412,1713675430,00,0.00,N,2,230,
20221031,7090,6540,7130,6400,300055,2060911600,00,0.00,N,2,580,
20221024,6510,5980,6740,5980,158917,1024101120,00,0.00,N,2,530,
20221017,5980,6080,6360,5950,79084,486436500,00,0.00,N,5,-170,
20221011,6150,6310,6310,5920,81343,492999990,00,0.00,N,5,-220,
20221004,6370,6250,6520,5970,112707,703363620,00,0.00,N,2,300,
20220926,6070,6510,6510,5900,208300,1285514450,00,0.00,N,5,-500,
20220919,6570,6930,6930,6510,198623,1336605550,00,0.00,N,5,-360,
20220913,6930,7290,7430,6910,190914,1370685340,00,0.00,N,5,-240,
20220905,7170,6940,7520,6940,259925,1864556970,00,0.00,N,2,230,
20220829,6940,6780,7110,6580,172205,1189698330,00,0.00,N,2,20,
20220822,6920,7070,7110,6500,184939,1269498450,00,0.00,N,5,-180,
20220816,7100,6750,7270,6690,332846,2330405340,00,0.00,N,2,360,
20220808,6740,6200,6970,6100,601955,3999027350,00,0.00,N,2,510,
20220801,6230,6000,7200,6000,1561517,10456163050,00,0.00,N,2,230,
20220725,6000,6240,6870,5910,685523,4452254180,00,0.00,N,5,-100,
20220718,6100,5700,6470,5660,175062,1069776830,00,0.00,N,2,400,
20220711,5700,5880,5880,5620,16616,95098330,00,0.00,N,5,-20,
20220704,5720,5740,5930,5620,26744,153695130,00,0.00,N,5,-50,
20220627,5770,5490,5930,5400,41879,238962850,00,0.00,N,2,370,
20220620,5400,6160,6160,5050,96786,533719800,00,0.00,N,5,-620,
20220613,6020,6500,6500,5920,107577,660961600,00,0.00,N,5,-520,
20220607,6540,6880,6880,6470,62399,413677550,00,0.00,N,5,-340,
20220530,6880,6610,6880,6610,61959,419196240,00,0.00,N,2,210,
20220523,6670,6970,6970,6570,83838,559862950,00,0.00,N,5,-230,
20220516,6900,6910,6980,6740,62261,426838340,00,0.00,N,2,80,
20220509,6820,6830,7000,6560,132363,899107840,00,0.00,N,5,-80,
20220502,6900,6800,7110,6800,61493,428131490,00,0.00,N,2,80,
20220425,6820,6930,7030,6650,112131,763093730,00,0.00,N,5,-180,
20220418,7000,7070,7100,6900,82888,578886430,00,0.00,N,5,-70,
20220411,7070,6850,7090,6780,82589,568554260,00,0.00,N,2,170,
20220404,6900,7080,7120,6760,143123,1003800890,00,0.00,N,5,-160,
20220328,7060,7060,7120,6930,147635,1037476860,00,0.00,N,5,-40,
20220321,7100,7240,7300,6980,190863,1352462800,00,0.00,N,5,-150,
20220314,7250,7000,8240,6950,1140137,8659152670,00,0.00,N,2,260,
20220307,6990,7150,7340,6900,179192,1265490510,00,0.00,N,5,-110,
20220228,7100,6380,7200,6210,555935,3810028900,00,0.00,N,2,830,
20220221,6270,6430,6600,6190,71177,449354880,00,0.00,N,5,-130,
20220214,6400,6320,6570,6160,97734,619789160,00,0.00,N,5,-70,
20220207,6470,6550,6700,6380,102725,673582180,00,0.00,N,5,-20,
20220203,6490,6430,6580,6380,59645,385829290,00,0.00,N,2,120,
20220124,6370,6570,6700,5880,251685,1557909680,00,0.00,N,5,-200,
20220117,6570,6720,6950,6420,154395,1028209170,00,0.00,N,5,-250,
20220110,6820,6660,6870,6500,117485,786187770,00,0.00,N,2,170,
20220103,6650,6510,6900,6500,178237,1194605510,00,0.00,N,2,160,
20211227,6490,6510,6690,6470,90352,593137810,00,0.00,N,5,-50,
20211220,6540,6820,6820,6390,159547,1040636990,00,0.00,N,5,-160,
20211213,6700,6500,6890,6300,373646,2462528080,00,0.00,N,2,200,
20211206,6500,6290,6590,6060,121408,774751730,00,0.00,N,2,200,
20211129,6300,6210,6410,5770,234455,1437023350,00,0.00,N,5,-110,
20211122,6410,6470,8300,6360,2831570,21303892610,00,0.00,N,5,-50,
20211115,6460,6440,6550,6200,66997,428542350,00,0.00,N,2,170,
20211108,6290,6420,6450,6000,95729,594500150,00,0.00,N,5,-220,
20211101,6510,6220,6940,6150,166360,1092479330,00,0.00,N,2,290,
20211025,6220,6310,6470,6220,48053,305634030,00,0.00,N,5,-80,
20211018,6300,6560,6600,6290,45647,291815830,00,0.00,N,5,-240,
20211012,6540,6490,6600,6150,57091,363476480,00,0.00,N,2,140,
20211005,6400,6610,6750,6050,121391,772384430,00,0.00,N,5,-230,
20210927,6630,6950,7000,6610,74066,502940930,00,0.00,N,5,-270,
20210923,6900,6860,7000,6860,31948,220899990,00,0.00,N,5,-100,
20210913,7000,7100,7130,6850,78489,549853890,00,0.00,N,5,-130,
20210906,7130,7300,7300,6990,90298,646426560,00,0.00,N,5,-50,
20210830,7180,7030,7270,7000,77860,555216710,00,0.00,N,2,150,
20210823,7030,6820,7230,6820,106393,748204460,00,0.00,N,2,210,
20210817,6820,7570,7570,6810,177161,1272018360,00,0.00,N,5,-760,
20210809,7580,7920,8070,7500,166065,1287694130,00,0.00,N,5,-290,
20210802,7870,7900,8050,7700,116217,910910030,00,0.00,N,5,-30,
20210726,7900,8180,8250,7800,151908,1214352440,00,0.00,N,5,-300,
20210719,8200,8210,8450,8090,270961,2241534170,00,0.00,N,5,-60,
20210712,8260,8130,8530,8050,411548,3436106220,00,0.00,N,2,130,