KissMeData/030610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5550,5460,5600,5400,122812,678305960,00,0.00,N,2,90,
20241118,5460,5300,5490,5240,92939,497908660,00,0.00,N,2,200,
20241111,5260,5440,5440,5060,194398,1005134270,00,0.00,N,5,-130,
20241104,5390,5350,5470,5290,78761,423140940,00,0.00,N,2,40,
20241028,5350,5530,5530,5260,81452,436591660,00,0.00,N,5,-180,
20241021,5530,5660,5730,5460,168157,947135790,00,0.00,N,5,-150,
20241014,5680,5600,5700,5500,259916,1452869240,00,0.00,N,2,230,
20241007,5450,5400,5870,5390,316839,1768633850,00,0.00,N,2,30,
20240930,5420,5500,5600,5360,80952,439490160,00,0.00,N,5,-80,
20240923,5500,5330,5580,5150,235787,1274296620,00,0.00,N,2,120,
20240919,5380,5270,5390,5240,74038,394472590,00,0.00,N,2,100,
20240909,5280,5190,5390,5160,314692,1663796380,00,0.00,N,2,80,
20240902,5200,5110,5210,5060,150787,772790800,00,0.00,N,2,60,
20240826,5140,5130,5190,5080,114039,585082220,00,0.00,N,2,10,
20240819,5130,5070,5150,5040,88262,450735770,00,0.00,N,2,60,
20240812,5070,5030,5090,5000,64839,326821770,00,0.00,N,2,40,
20240805,5030,5000,5060,4775,192094,949965155,00,0.00,N,5,-20,
20240729,5050,5110,5200,5020,127908,652989250,00,0.00,N,5,-60,
20240722,5110,5060,5130,4985,117943,596397620,00,0.00,N,2,50,
20240715,5060,5210,5250,5040,184038,949267230,00,0.00,N,5,-150,
20240708,5210,5010,5230,4990,230705,1185096895,00,0.00,N,2,200,
20240701,5010,4890,5160,4870,275850,1386932325,00,0.00,N,2,120,
20240624,4890,4955,4975,4840,127179,622324425,00,0.00,N,5,-65,
20240617,4955,4925,4980,4880,95011,468369935,00,0.00,N,2,30,
20240610,4925,4955,4980,4890,107043,527006165,00,0.00,N,5,-30,
20240603,4955,4965,5220,4925,120406,599604710,00,0.00,N,5,-5,
20240527,4960,4965,4990,4915,77975,385371955,00,0.00,N,2,10,
20240520,4950,5000,5030,4925,85094,423311870,00,0.00,N,5,-40,
20240513,4990,5010,5050,4955,109063,544763420,00,0.00,N,5,-30,
20240507,5020,5010,5050,4980,100343,503668840,00,0.00,N,2,10,
20240429,5010,5050,5060,4995,54327,272868470,00,0.00,N,2,10,
20240422,5000,4900,5030,4820,157393,778088600,00,0.00,N,2,160,
20240415,4840,4800,4860,4745,124350,597395170,00,0.00,N,2,30,
20240408,4810,4950,5000,4795,115037,561721365,00,0.00,N,5,-140,
20240401,4950,5090,5110,4950,122648,614097460,00,0.00,N,5,-130,
20240325,5080,5390,5450,5060,355574,1883196640,00,0.00,N,5,-320,
20240318,5400,5370,5420,5180,216829,1144747700,00,0.00,N,2,40,
20240311,5360,5350,5390,5200,271598,1439161160,00,0.00,N,2,40,
20240304,5320,5260,5390,5180,124884,658038960,00,0.00,N,2,50,
20240226,5270,5430,5430,5130,266069,1391328890,00,0.00,N,5,-180,
20240219,5450,5400,5720,5380,499799,2752619570,00,0.00,N,2,40,
20240213,5410,5200,5410,5180,355870,1880591400,00,0.00,N,2,240,
20240205,5170,5320,5320,5150,345298,1799292720,00,0.00,N,5,-90,
20240129,5260,4810,5350,4770,750759,3850229965,00,0.00,N,2,490,
20240122,4770,4810,4810,4715,129453,616328280,00,0.00,N,5,-40,
20240115,4810,4885,4900,4760,118768,573963880,00,0.00,N,5,-75,
20240108,4885,4920,4920,4810,83753,405996660,00,0.00,N,2,20,
20240102,4865,4950,4950,4860,108050,529891270,00,0.00,N,5,-85,
20231226,4950,4970,4985,4925,421115,2094527295,00,0.00,N,5,-25,
20231218,4975,5020,5020,4935,105780,525728750,00,0.00,N,5,-45,
20231211,5020,5080,5080,4960,125937,629668515,00,0.00,N,5,-60,
20231204,5080,4990,5100,4990,136893,690290240,00,0.00,N,2,85,
20231127,4995,4995,5030,4975,72848,364024270,00,0.00,N,2,10,
20231120,4985,4980,5030,4700,108756,542285220,00,0.00,N,2,5,
20231113,4980,4930,5030,4930,143282,713097300,00,0.00,N,2,25,
20231106,4955,4985,5040,4870,144490,715997105,00,0.00,N,2,15,
20231030,4940,4930,4980,4790,128770,628823415,00,0.00,N,3,0,
20231023,4940,4975,5000,4865,138313,680137885,00,0.00,N,5,-35,
20231016,4975,4995,5100,4940,140776,704438660,00,0.00,N,5,-35,
20231010,5010,4990,5050,4970,74282,371377715,00,0.00,N,2,15,
20231004,4995,5010,5040,4935,99954,497154040,00,0.00,N,5,-15,
20230925,5010,5050,5120,4980,97138,487034670,00,0.00,N,5,-70,
20230918,5080,5150,5300,5030,179230,926947140,00,0.00,N,5,-90,
20230911,5170,5050,5180,5020,130227,660845910,00,0.00,N,2,130,
20230904,5040,5040,5060,4995,127452,640188730,00,0.00,N,3,0,
20230828,5040,5020,5070,4995,176095,885415125,00,0.00,N,2,20,
20230821,5020,5040,5520,4975,668932,3499078665,00,0.00,N,5,-30,
20230814,5050,5190,5320,4970,136170,690027295,00,0.00,N,5,-180,
20230807,5230,5150,5270,5100,80212,416685100,00,0.00,N,2,30,
20230731,5200,5100,5240,5100,84355,434697900,00,0.00,N,2,90,
20230724,5110,5060,5140,4975,169215,849120755,00,0.00,N,2,60,
20230717,5050,5230,5230,5010,92407,471027840,00,0.00,N,5,-180,
20230710,5230,5100,5240,5000,161668,819774130,00,0.00,N,2,130,
20230703,5100,5290,5370,4970,224978,1152065050,00,0.00,N,5,-180,
20230626,5280,5270,5320,5200,142840,750135070,00,0.00,N,2,10,
20230619,5270,5330,5380,5240,106842,566092600,00,0.00,N,5,-60,
20230612,5330,5370,5420,5270,153609,820023970,00,0.00,N,5,-40,
20230605,5370,5430,5500,5350,124203,672042070,00,0.00,N,5,-40,
20230530,5410,5350,5420,5290,98094,524264880,00,0.00,N,2,60,
20230522,5350,5460,5480,5300,138959,747268220,00,0.00,N,5,-110,
20230515,5460,5050,5470,4995,370207,1945959955,00,0.00,N,2,440,
20230508,5020,5030,5080,4990,231493,1163614735,00,0.00,N,5,-10,
20230502,5030,5060,5110,4985,187278,940479010,00,0.00,N,5,-30,
20230424,5060,5160,5190,5000,164499,834474030,00,0.00,N,5,-100,
20230417,5160,5230,5330,5140,178992,940309280,00,0.00,N,5,-80,
20230410,5240,5140,5280,5080,503434,2583547280,00,0.00,N,2,100,
20230403,5140,5100,5160,5030,172927,879881720,00,0.00,N,2,60,
20230327,5080,5100,5150,5010,181048,920001180,00,0.00,N,2,20,
20230320,5060,5070,5120,4985,164879,830722590,00,0.00,N,5,-30,
20230313,5090,5320,5380,5050,407615,2091147270,00,0.00,N,5,-270,
20230306,5360,5640,5640,5360,109914,600849640,00,0.00,N,5,-200,
20230227,5560,5700,5700,5540,76859,429621120,00,0.00,N,5,-160,
20230220,5720,5820,5850,5620,135816,780585130,00,0.00,N,5,-100,
20230213,5820,5760,6000,5710,186549,1089945490,00,0.00,N,2,50,
20230206,5770,5880,5940,5710,167302,974498750,00,0.00,N,5,-110,
20230130,5880,5910,6010,5720,223591,1315054360,00,0.00,N,5,-10,
20230125,5890,5610,5920,5610,222385,1282508590,00,0.00,N,2,310,
20230116,5580,5530,5630,5480,134654,747511640,00,0.00,N,2,70,
20230109,5510,5450,5520,5430,115598,633853050,00,0.00,N,2,80,
20230102,5430,5290,5470,5050,168914,889064790,00,0.00,N,2,170,
20221226,5260,5740,5830,5230,353945,1959917720,00,0.00,N,5,-480,
20221219,5740,5880,5880,5670,210554,1207053450,00,0.00,N,5,-100,
20221212,5840,5840,5880,5770,96839,564052660,00,0.00,N,5,-30,
20221205,5870,5940,5940,5670,100808,581557600,00,0.00,N,5,-20,
20221128,5890,5820,5980,5660,127868,747454370,00,0.00,N,2,90,
20221121,5800,5660,5830,5550,86204,488181660,00,0.00,N,2,140,
20221114,5660,5600,5770,5590,134390,765434030,00,0.00,N,2,70,
20221107,5590,5300,5600,5260,223669,1217433440,00,0.00,N,2,290,
20221031,5300,5360,5360,5160,185011,968882850,00,0.00,N,2,20,
20221024,5280,5390,5420,5160,431336,2276335170,00,0.00,N,5,-20,
20221017,5300,5520,5670,5250,461189,2513688080,00,0.00,N,5,-300,
20221011,5600,5640,5710,5520,84960,473852350,00,0.00,N,5,-110,
20221004,5710,5700,5820,5680,80212,459621930,00,0.00,N,2,40,
20220926,5670,6010,6010,5550,206408,1178413740,00,0.00,N,5,-340,
20220919,6010,6200,6200,5990,111695,678458760,00,0.00,N,5,-160,
20220913,6170,6180,6250,6140,55875,345653780,00,0.00,N,2,20,
20220905,6150,6210,6320,6100,112479,693811060,00,0.00,N,5,-60,
20220829,6210,6280,6340,6180,107585,669991400,00,0.00,N,5,-130,
20220822,6340,6420,6450,6190,136943,860888040,00,0.00,N,5,-80,
20220816,6420,6550,6590,6380,94101,608733520,00,0.00,N,5,-130,
20220808,6550,6420,6570,6350,100951,650539090,00,0.00,N,2,130,
20220801,6420,6460,6500,6250,109345,698776320,00,0.00,N,5,-40,
20220725,6460,6380,6480,6330,120009,769084630,00,0.00,N,2,90,
20220718,6370,6080,6420,6070,197739,1241063780,00,0.00,N,2,310,
20220711,6060,6360,6360,5910,250190,1520939110,00,0.00,N,5,-290,
20220704,6350,6300,6370,6200,119650,754207930,00,0.00,N,2,60,
20220627,6290,6450,6450,6200,118070,751328570,00,0.00,N,5,-100,
20220620,6390,6730,6730,6220,251323,1617823730,00,0.00,N,5,-340,
20220613,6730,6880,6900,6490,296779,1992410110,00,0.00,N,5,-200,
20220607,6930,7250,7340,6930,507859,3585195170,00,0.00,N,5,-370,
20220530,7300,7300,7360,7260,131855,964329890,00,0.00,N,2,40,
20220523,7260,7210,7290,7160,129217,933906860,00,0.00,N,2,60,
20220516,7200,7590,7590,7130,198679,1450018560,00,0.00,N,5,-260,
20220509,7460,7660,7660,7300,192289,1428301610,00,0.00,N,5,-200,
20220502,7660,7770,7820,7610,89217,687199610,00,0.00,N,5,-160,
20220425,7820,7800,8080,7620,307779,2413715890,00,0.00,N,5,-10,
20220418,7830,7740,7860,7710,113128,881695640,00,0.00,N,2,90,
20220411,7740,7760,7790,7660,144564,1118378190,00,0.00,N,5,-10,
20220404,7750,7660,7750,7630,124887,961151700,00,0.00,N,2,90,
20220328,7660,7610,7690,7570,153422,1171215500,00,0.00,N,2,60,
20220321,7600,7550,7650,7530,107725,817424920,00,0.00,N,2,80,
20220314,7520,7450,7650,7350,166949,1257166130,00,0.00,N,2,70,
20220307,7450,7580,7590,7270,252292,1860806240,00,0.00,N,5,-130,
20220228,7580,7550,7700,7490,107716,816956330,00,0.00,N,2,50,
20220221,7530,7720,7720,7480,162519,1233471070,00,0.00,N,5,-200,
20220214,7730,7830,7860,7660,338419,2623685320,00,0.00,N,5,-180,
20220207,7910,7900,8060,7860,183984,1458905020,00,0.00,N,5,-70,
20220203,7980,7980,8000,7880,42237,336593640,00,0.00,N,2,100,
20220124,7880,7970,7990,7490,371625,2858265280,00,0.00,N,5,-110,
20220117,7990,8200,8200,7910,236074,1890438890,00,0.00,N,5,-210,
20220110,8200,8200,8320,8040,158053,1296118420,00,0.00,N,3,0,
20220103,8200,8370,8400,8140,250737,2067099420,00,0.00,N,5,-170,
20211227,8370,8740,8900,8350,647965,5617193090,00,0.00,N,5,-370,
20211220,8740,8790,8860,8710,419934,3679730530,00,0.00,N,5,-90,
20211213,8830,8760,8850,8680,276545,2432942890,00,0.00,N,2,70,
20211206,8760,8430,8770,8360,407710,3524187600,00,0.00,N,2,300,
20211129,8460,8470,8580,8010,535962,4463047530,00,0.00,N,5,-250,
20211122,8710,8790,8960,8650,249631,2193810670,00,0.00,N,5,-80,
20211115,8790,8670,9000,8600,330111,2899511700,00,0.00,N,2,170,
20211108,8620,8660,8690,8460,237572,2039993850,00,0.00,N,5,-40,
20211101,8660,8790,8840,8590,368894,3222025650,00,0.00,N,5,-130,
20211025,8790,8850,8960,8700,453001,4023085770,00,0.00,N,5,-60,
20211018,8850,8470,8950,8470,567958,4935207450,00,0.00,N,2,350,
20211012,8500,8330,8520,8240,358153,3012649740,00,0.00,N,2,170,
20211005,8330,8300,8360,8140,353314,2910867090,00,0.00,N,5,-30,
20210927,8360,8450,8510,8350,313522,2641549610,00,0.00,N,5,-70,
20210923,8430,8460,8500,8390,98437,830084800,00,0.00,N,5,-40,
20210913,8470,8490,8540,8390,294129,2494322470,00,0.00,N,5,-20,
20210906,8490,8600,8600,8330,285559,2418683910,00,0.00,N,5,-100,
20210830,8590,8560,8600,8390,218838,1861370810,00,0.00,N,2,60,
20210823,8530,8050,8580,8040,324954,2721074860,00,0.00,N,2,510,
20210817,8020,8420,8480,7970,401224,3306594920,00,0.00,N,5,-400,
20210809,8420,8530,8630,8320,359743,3052696570,00,0.00,N,5,-100,
20210802,8520,8540,8590,8400,288639,2445935150,00,0.00,N,5,-20,
20210726,8540,8640,8750,8450,359960,3087285430,00,0.00,N,5,-90,
20210719,8630,8650,8650,8440,317564,2714443370,00,0.00,N,5,-20,
20210712,8650,8420,8660,8420,254108,2178018370,00,0.00,N,2,270,