KissMeData/008370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4870,5070,5070,4780,79207,389020565,00,0.00,N,5,-140,
20241118,5010,4930,5080,4870,94182,468001355,00,0.00,N,2,100,
20241111,4910,4935,5000,4800,80828,393821305,00,0.00,N,5,-25,
20241104,4935,4970,4970,4825,52999,261030040,00,0.00,N,3,0,
20241028,4935,4920,4995,4875,55706,273774805,00,0.00,N,2,15,
20241021,4920,4815,4985,4815,37670,184004605,00,0.00,N,2,50,
20241014,4870,4890,4945,4570,82759,403418640,00,0.00,N,5,-20,
20241007,4890,4920,5020,4845,90894,446713520,00,0.00,N,5,-30,
20240930,4920,4865,4955,4830,61783,302222440,00,0.00,N,2,55,
20240923,4865,4780,4940,4640,131162,625670815,00,0.00,N,2,15,
20240919,4850,4820,4900,4785,25807,124857980,00,0.00,N,2,30,
20240909,4820,4435,4895,4435,215915,1023659820,00,0.00,N,2,330,
20240902,4490,4595,4600,4425,135485,608581995,00,0.00,N,5,-140,
20240826,4630,4725,4950,4545,163454,764650960,00,0.00,N,5,-105,
20240819,4735,5030,5120,4710,256423,1246183225,00,0.00,N,5,-305,
20240812,5040,5000,5490,5000,456954,2387411330,00,0.00,N,2,30,
20240805,5010,4860,5130,4410,505912,2456657645,00,0.00,N,2,45,
20240729,4965,4935,5150,4720,412196,2039507110,00,0.00,N,2,30,
20240722,4935,4800,5390,4705,2058887,10425337690,00,0.00,N,2,275,
20240715,4660,4440,5740,4405,7710274,39882984990,00,0.00,N,2,220,
20240708,4440,4440,4555,4355,74675,331529850,00,0.00,N,5,-15,
20240701,4455,4310,4525,4305,184700,813398575,00,0.00,N,2,145,
20240624,4310,4280,4345,4235,34540,147964625,00,0.00,N,2,35,
20240617,4275,4260,4375,4225,45165,193142925,00,0.00,N,2,20,
20240610,4255,4350,4365,4245,38752,166700535,00,0.00,N,5,-115,
20240603,4370,4325,4415,4325,58422,255646690,00,0.00,N,2,45,
20240527,4325,4400,4400,4235,66519,287935265,00,0.00,N,5,-75,
20240520,4400,4485,4490,4380,149187,660947370,00,0.00,N,5,-45,
20240513,4445,4260,4465,4230,182667,799333730,00,0.00,N,2,185,
20240507,4260,4220,4270,4190,70160,297077185,00,0.00,N,2,35,
20240429,4225,4210,4250,4185,52470,221237880,00,0.00,N,2,35,
20240422,4190,4160,4250,4115,126959,532701925,00,0.00,N,2,25,
20240415,4165,4100,4200,4010,149717,614496920,00,0.00,N,2,90,
20240408,4075,4135,4565,4045,1073044,4615220920,00,0.00,N,5,-20,
20240401,4095,4145,4175,4080,81085,334233770,00,0.00,N,5,-50,
20240325,4145,4180,4185,4095,90214,372803595,00,0.00,N,5,-35,
20240318,4180,4190,4215,4090,102514,425720310,00,0.00,N,2,25,
20240311,4155,4195,4195,4120,43082,178852545,00,0.00,N,2,5,
20240304,4150,4245,4675,4100,855612,3734782480,00,0.00,N,5,-55,
20240226,4205,4280,4350,4135,154217,659485455,00,0.00,N,5,-35,
20240219,4240,4290,4400,4210,92967,396405680,00,0.00,N,5,-15,
20240213,4255,4310,4310,4240,43748,186828230,00,0.00,N,5,-15,
20240205,4270,4265,4380,4135,106052,453179075,00,0.00,N,2,40,
20240129,4230,4190,4230,4060,53394,219646870,00,0.00,N,2,80,
20240122,4150,4285,4340,4110,73659,311482960,00,0.00,N,5,-135,
20240115,4285,4205,4360,4000,194200,819908510,00,0.00,N,2,80,
20240108,4205,4380,4380,4205,53352,226545315,00,0.00,N,5,-40,
20240102,4245,4345,4385,4230,68198,291830020,00,0.00,N,5,-100,
20231226,4345,4390,4430,4310,53975,235660275,00,0.00,N,5,-75,
20231218,4420,4425,4450,4325,89577,393322840,00,0.00,N,2,40,
20231211,4380,4270,4465,4250,103180,447770400,00,0.00,N,2,110,
20231204,4270,4320,4450,4240,89055,380569720,00,0.00,N,5,-25,
20231127,4295,4385,4460,4250,177998,772890470,00,0.00,N,5,-5,
20231120,4300,4295,4475,4200,156845,680543495,00,0.00,N,2,25,
20231113,4275,4350,4350,4255,77750,334956135,00,0.00,N,5,-75,
20231106,4350,4290,4385,4225,109376,469689975,00,0.00,N,2,55,
20231030,4295,4335,4340,4235,108597,464971635,00,0.00,N,2,60,
20231023,4235,4240,4330,4195,141215,598833860,00,0.00,N,3,0,
20231016,4235,4280,4345,4195,119695,511710420,00,0.00,N,5,-50,
20231010,4285,4155,4320,4145,113164,480789760,00,0.00,N,2,120,
20231004,4165,4115,4215,4055,138960,570960710,00,0.00,N,2,35,
20230925,4130,4120,4195,4085,244679,1009802510,00,0.00,N,2,10,
20230918,4120,4235,5260,4100,4717849,22332717910,00,0.00,N,5,-115,
20230911,4235,3960,4245,3935,137959,563521660,00,0.00,N,2,290,
20230904,3945,4095,4095,3935,77432,310256015,00,0.00,N,5,-130,
20230828,4075,4120,4165,4050,63728,261306935,00,0.00,N,5,-5,
20230821,4080,4095,4250,4075,71469,293983680,00,0.00,N,5,-55,
20230814,4135,4155,4190,4075,77937,320885520,00,0.00,N,5,-20,
20230807,4155,4175,4270,4075,171475,709136185,00,0.00,N,2,75,
20230731,4080,4070,4950,3990,2563735,11703395990,00,0.00,N,2,55,
20230724,4025,4360,4390,3795,100238,410160450,00,0.00,N,5,-360,
20230717,4385,4485,4520,4360,58300,257485895,00,0.00,N,5,-100,
20230710,4485,4455,4540,4440,50680,227515270,00,0.00,N,2,30,
20230703,4455,4470,4560,4420,70872,318036825,00,0.00,N,5,-5,
20230626,4460,4455,4510,4425,58172,259602095,00,0.00,N,2,5,
20230619,4455,4500,4630,4455,75557,340539035,00,0.00,N,5,-30,
20230612,4485,4450,4485,4410,56892,253301895,00,0.00,N,2,35,
20230605,4450,4470,4495,4430,49469,220806970,00,0.00,N,5,-20,
20230530,4470,4400,4485,4350,79993,353744925,00,0.00,N,2,100,
20230522,4370,4415,4665,4370,281146,1264717275,00,0.00,N,5,-45,
20230515,4415,4460,4480,4300,85579,373933195,00,0.00,N,5,-45,
20230508,4460,4420,4490,4380,47610,211575420,00,0.00,N,2,25,
20230502,4435,4290,4450,4255,98259,428734535,00,0.00,N,2,145,
20230424,4290,4350,4410,4255,140610,607966815,00,0.00,N,5,-85,
20230417,4375,4595,4675,4350,203043,910520390,00,0.00,N,5,-215,
20230410,4590,4525,4625,4420,94081,424764345,00,0.00,N,2,65,
20230403,4525,4650,4670,4505,204358,930523545,00,0.00,N,5,-155,
20230327,4680,4860,4860,4655,102128,483143790,00,0.00,N,5,-190,
20230320,4870,4880,4920,4795,56599,273766815,00,0.00,N,5,-10,
20230313,4880,4830,4900,4700,98904,473632045,00,0.00,N,5,-60,
20230306,4940,5070,5130,4940,57409,289297460,00,0.00,N,5,-120,
20230227,5060,5180,5180,4950,125163,628036740,00,0.00,N,5,-120,
20230220,5180,5080,5230,5070,49721,256969530,00,0.00,N,2,80,
20230213,5100,5120,5140,5010,51244,260030510,00,0.00,N,5,-50,
20230206,5150,5250,5280,5110,45279,234872430,00,0.00,N,5,-100,
20230130,5250,5130,5290,5010,106620,549728750,00,0.00,N,2,120,
20230125,5130,5110,5170,5070,61221,313553890,00,0.00,N,2,60,
20230116,5070,5040,5090,4980,58188,293487125,00,0.00,N,2,60,
20230109,5010,4950,5070,4895,61742,307112030,00,0.00,N,2,150,
20230102,4860,4965,4965,4620,87119,416379490,00,0.00,N,5,-105,
20221226,4965,5170,5330,4945,112735,577835245,00,0.00,N,5,-245,
20221219,5210,5190,5300,5040,66722,341055250,00,0.00,N,5,-30,
20221212,5240,5240,5360,5150,75814,399559880,00,0.00,N,2,100,
20221205,5140,5420,5450,5100,88200,465945550,00,0.00,N,5,-260,
20221128,5400,5290,5420,5080,194751,1030304490,00,0.00,N,2,170,
20221121,5230,5110,5250,5060,132536,685819890,00,0.00,N,2,90,
20221114,5140,4810,5180,4760,318999,1600289425,00,0.00,N,2,330,
20221107,4810,4735,4865,4700,49016,233602890,00,0.00,N,2,55,
20221031,4755,4805,4850,4625,77374,366373235,00,0.00,N,2,165,
20221024,4590,4620,4725,4510,137409,632668660,00,0.00,N,5,-30,
20221017,4620,4500,4735,4500,51841,239384945,00,0.00,N,2,120,
20221011,4500,4605,4605,4365,48895,218561845,00,0.00,N,5,-195,
20221004,4695,4435,4760,4400,59203,268507220,00,0.00,N,2,260,
20220926,4435,4810,4840,4305,129075,586379280,00,0.00,N,5,-445,
20220919,4880,4885,5060,4810,72174,354319200,00,0.00,N,5,-40,
20220913,4920,5150,5150,4800,66859,332597770,00,0.00,N,5,-110,
20220905,5030,4950,5100,4915,75193,376024720,00,0.00,N,3,0,
20220829,5030,4990,5110,4900,84270,418753260,00,0.00,N,5,-20,
20220822,5050,5140,5140,4950,93347,470074710,00,0.00,N,5,-140,
20220816,5190,5110,5280,5070,110483,573260020,00,0.00,N,2,90,
20220808,5100,5020,5210,4960,109779,555384635,00,0.00,N,2,110,
20220801,4990,4975,5020,4930,77211,384224315,00,0.00,N,2,15,
20220725,4975,5180,5180,4930,66838,332794115,00,0.00,N,5,-35,
20220718,5010,4930,5040,4910,78986,394076515,00,0.00,N,2,115,
20220711,4895,4855,4945,4755,76593,372010685,00,0.00,N,2,15,
20220704,4880,4670,4950,4595,155814,742434840,00,0.00,N,2,210,
20220627,4670,4600,4790,4595,161222,754941855,00,0.00,N,2,105,
20220620,4565,4840,5110,4335,687063,3220255330,00,0.00,N,5,-275,
20220613,4840,5270,5270,4600,266674,1317579025,00,0.00,N,5,-520,
20220607,5360,5400,5490,5360,126125,683483450,00,0.00,N,5,-30,
20220530,5390,5250,5420,5180,116087,617553310,00,0.00,N,2,220,
20220523,5170,5360,5410,5080,167008,867104840,00,0.00,N,5,-160,
20220516,5330,5300,5570,5280,208908,1125387290,00,0.00,N,2,50,
20220509,5280,5520,5690,5100,406956,2160076940,00,0.00,N,5,-310,
20220502,5590,5670,6560,5540,2624394,15736944370,00,0.00,N,5,-120,
20220425,5710,5370,5960,5330,958673,5436011990,00,0.00,N,2,300,
20220418,5410,5560,5640,5240,255853,1402222960,00,0.00,N,5,-80,
20220411,5490,5510,5570,5380,181666,993450920,00,0.00,N,5,-20,
20220404,5510,5620,5680,5340,372146,2061471050,00,0.00,N,5,-40,
20220328,5550,5490,5720,5370,1189564,6621151900,00,0.00,N,2,140,
20220321,5410,5060,6440,5030,3444809,19612366020,00,0.00,N,2,370,
20220314,5040,5000,5080,4840,238455,1188133585,00,0.00,N,2,90,
20220307,4950,4970,5060,4730,328489,1615386340,00,0.00,N,2,5,
20220228,4945,4745,4975,4690,134757,655319220,00,0.00,N,2,235,
20220221,4710,4855,4975,4675,356659,1717754325,00,0.00,N,5,-255,
20220214,4965,4820,5140,4675,645868,3176790055,00,0.00,N,2,20,
20220207,4945,4820,5050,4815,352220,1749081225,00,0.00,N,2,165,
20220203,4780,4655,4810,4655,136296,647398170,00,0.00,N,2,140,
20220124,4640,4795,4820,4340,706939,3206347960,00,0.00,N,5,-110,
20220117,4750,5130,5640,4665,2150217,11168317610,00,0.00,N,5,-400,
20220110,5150,5450,5450,5100,392040,2046358810,00,0.00,N,5,-260,
20220103,5410,5360,5740,5220,769719,4157873640,00,0.00,N,2,100,
20211227,5310,5270,5380,5190,316480,1675490610,00,0.00,N,2,30,
20211220,5280,5130,5390,4955,551985,2845618180,00,0.00,N,2,80,
20211213,5200,5180,5260,5070,364991,1885914160,00,0.00,N,2,10,
20211206,5190,5130,5450,5090,637699,3349315790,00,0.00,N,2,60,
20211129,5130,4950,5180,4605,911708,4471664310,00,0.00,N,2,80,
20211122,5050,5670,6050,5000,1521337,8473707190,00,0.00,N,5,-480,
20211115,5530,5650,6710,5250,4461275,26911879320,00,0.00,N,5,-80,
20211108,5610,5040,6320,5030,3701516,21645794140,00,0.00,N,2,710,
20211101,4900,6620,7300,4550,5424450,34991028265,00,0.00,N,5,-1690,
20211025,6590,6610,7390,6210,3317391,22729250890,00,0.00,N,5,-80,
20211018,6670,8180,8190,6500,2478519,17756082270,00,0.00,N,5,-1560,
20211012,8230,6630,8460,6620,6107219,47811658530,00,0.00,N,2,1660,
20211005,6570,6600,6820,5700,1701477,10765978020,00,0.00,N,5,-150,
20210927,6720,7560,7950,6550,2894421,21451879210,00,0.00,N,5,-1010,
20210923,7730,7410,8120,7350,2468902,18987718560,00,0.00,N,2,220,
20210913,7510,8000,9240,7510,12376884,105047813660,00,0.00,N,5,-400,
20210906,7910,5770,9330,5600,20578648,160933556410,00,0.00,N,2,2300,
20210830,5610,5310,5640,5310,186039,1010523910,00,0.00,N,2,310,
20210823,5300,4850,5420,4810,319674,1655915310,00,0.00,N,2,450,
20210817,4850,5490,5500,4835,333141,1716974015,00,0.00,N,5,-670,
20210809,5520,6160,6200,5360,449249,2612851890,00,0.00,N,5,-490,
20210802,6010,6140,6200,5850,341197,2035855750,00,0.00,N,5,-160,
20210726,6170,6110,6330,6050,841797,5204473560,00,0.00,N,2,90,
20210719,6080,6000,6150,5740,1005281,6023691600,00,0.00,N,2,80,
20210712,6000,5910,6130,5890,291992,1756309480,00,0.00,N,2,60,