KissMeData/053210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4825,4810,4885,4755,62225,300625350,00,0.00,N,2,15,
20241118,4810,4670,4820,4665,68494,324019930,00,0.00,N,2,135,
20241111,4675,4980,5040,4600,182089,867016150,00,0.00,N,5,-315,
20241104,4990,5000,5180,4960,79843,400203700,00,0.00,N,5,-5,
20241028,4995,4945,5060,4915,58590,292704555,00,0.00,N,2,10,
20241021,4985,4965,5080,4965,65140,327205320,00,0.00,N,5,-10,
20241014,4995,5060,5090,4995,56145,281772985,00,0.00,N,5,-65,
20241007,5060,4930,5100,4890,74245,372241670,00,0.00,N,2,145,
20240930,4915,4970,5000,4860,26572,130956995,00,0.00,N,5,-20,
20240923,4935,4840,5010,4840,90944,449814020,00,0.00,N,2,80,
20240919,4855,4850,5140,4800,89915,444400325,00,0.00,N,2,10,
20240909,4845,4750,5000,4750,98298,478290625,00,0.00,N,2,10,
20240902,4835,4990,5020,4750,119521,583386365,00,0.00,N,5,-110,
20240826,4945,5010,5030,4910,61670,306462780,00,0.00,N,5,-85,
20240819,5030,4930,5040,4920,76929,382584530,00,0.00,N,2,70,
20240812,4960,4950,5020,4920,59860,296951285,00,0.00,N,2,20,
20240805,4940,5000,5020,4500,338881,1637284770,00,0.00,N,5,-70,
20240729,5010,5050,5070,4980,108715,545713300,00,0.00,N,5,-50,
20240722,5060,5060,5100,5000,112236,565072060,00,0.00,N,3,0,
20240715,5060,5110,5120,5010,115168,581972570,00,0.00,N,5,-20,
20240708,5080,5100,5120,5020,136287,689111700,00,0.00,N,5,-20,
20240701,5100,5200,5210,5080,128366,656834850,00,0.00,N,5,-90,
20240624,5190,5270,5390,5120,269550,1367902280,00,0.00,N,5,-90,
20240617,5280,5320,5360,5260,79100,418975640,00,0.00,N,5,-40,
20240610,5320,5310,5410,5260,124408,661366940,00,0.00,N,5,-20,
20240603,5340,5330,5450,5330,66469,356852680,00,0.00,N,5,-30,
20240527,5370,5410,5430,5300,116156,623278470,00,0.00,N,3,0,
20240520,5370,5430,5430,5310,138355,741037030,00,0.00,N,5,-60,
20240513,5430,5520,5560,5310,155028,841875920,00,0.00,N,5,-90,
20240507,5520,5460,5550,5450,82368,452565470,00,0.00,N,2,60,
20240429,5460,5540,5610,5430,129509,714035070,00,0.00,N,5,-50,
20240422,5510,5350,5530,5330,95462,519245720,00,0.00,N,2,160,
20240415,5350,5430,5430,5280,197355,1055191850,00,0.00,N,5,-80,
20240408,5430,5500,5540,5410,124600,679797460,00,0.00,N,5,-70,
20240401,5500,5620,5670,5500,136788,764586750,00,0.00,N,5,-120,
20240325,5620,5520,5660,5520,122175,682927350,00,0.00,N,2,100,
20240318,5520,5570,5600,5510,108599,602319760,00,0.00,N,5,-50,
20240311,5570,5520,5650,5480,194014,1076445690,00,0.00,N,2,40,
20240304,5530,5560,5610,5440,277245,1523955160,00,0.00,N,5,-30,
20240226,5560,5680,5680,5540,188165,1051692320,00,0.00,N,5,-130,
20240219,5690,5710,5810,5640,190436,1090142150,00,0.00,N,5,-30,
20240213,5720,5720,5750,5670,188332,1072923080,00,0.00,N,3,0,
20240205,5720,5810,5860,5660,296077,1700165760,00,0.00,N,5,-70,
20240129,5790,5540,5840,5530,335087,1907294650,00,0.00,N,2,220,
20240122,5570,5560,5640,5460,196723,1088213340,00,0.00,N,2,20,
20240115,5550,5680,5790,5550,216154,1220084630,00,0.00,N,5,-150,
20240108,5700,5740,5770,5660,205186,1170057190,00,0.00,N,5,-30,
20240102,5730,5920,5920,5690,272556,1578847380,00,0.00,N,5,-190,
20231226,5920,6170,6230,5840,365886,2199616970,00,0.00,N,5,-220,
20231218,6140,6090,6340,6070,633890,3909839500,00,0.00,N,2,70,
20231211,6070,6080,6180,6060,276306,1686944410,00,0.00,N,2,10,
20231204,6060,6020,6150,6020,219379,1331768950,00,0.00,N,2,40,
20231127,6020,6080,6180,6020,193084,1174716690,00,0.00,N,5,-60,
20231120,6080,5850,6160,5830,276233,1659152910,00,0.00,N,2,220,
20231113,5860,5940,5980,5740,372922,2168545530,00,0.00,N,5,-70,
20231106,5930,6090,6100,5900,275287,1655149440,00,0.00,N,5,-120,
20231030,6050,5940,6080,5820,169021,1005486130,00,0.00,N,2,80,
20231023,5970,5960,6150,5900,198372,1197537770,00,0.00,N,3,0,
20231016,5970,6060,6130,5830,268605,1597074750,00,0.00,N,5,-140,
20231010,6110,6010,6140,5920,227899,1364386760,00,0.00,N,2,100,
20231004,6010,5980,6030,5850,190756,1128297380,00,0.00,N,2,20,
20230925,5990,5920,6020,5900,119900,712282710,00,0.00,N,2,30,
20230918,5960,6170,6230,5900,365067,2211915380,00,0.00,N,5,-210,
20230911,6170,6200,6250,6080,622798,3836093100,00,0.00,N,5,-10,
20230904,6180,6420,6450,6080,302419,1880861340,00,0.00,N,5,-240,
20230828,6420,6250,6490,6250,181810,1162673970,00,0.00,N,2,140,
20230821,6280,6280,6360,6210,83610,524791170,00,0.00,N,3,0,
20230814,6280,6520,6550,6240,193743,1243510990,00,0.00,N,5,-260,
20230807,6540,6400,6570,6400,246338,1599881310,00,0.00,N,2,130,
20230731,6410,6070,6470,6040,197120,1236001150,00,0.00,N,2,310,
20230724,6100,6340,6340,5790,498998,2988824510,00,0.00,N,5,-240,
20230717,6340,6480,6510,6280,185661,1182707380,00,0.00,N,5,-160,
20230710,6500,6310,6510,6310,164725,1059462680,00,0.00,N,2,120,
20230703,6380,6420,6510,6290,258343,1651644660,00,0.00,N,5,-40,
20230626,6420,6410,6530,6360,190447,1224649490,00,0.00,N,2,20,
20230619,6400,6590,6590,6360,308921,2007835980,00,0.00,N,5,-180,
20230612,6580,6670,6700,6490,455655,2996350650,00,0.00,N,5,-70,
20230605,6650,6800,6820,6650,561943,3781582330,00,0.00,N,5,-130,
20230530,6780,6960,6960,6750,289897,1972874300,00,0.00,N,5,-120,
20230522,6900,6810,7500,6780,672221,4759711890,00,0.00,N,2,110,
20230515,6790,6980,6980,6770,385134,2632923930,00,0.00,N,5,-170,
20230508,6960,7130,7160,6930,417463,2934756910,00,0.00,N,5,-170,
20230502,7130,6950,7180,6940,177169,1252456260,00,0.00,N,2,200,
20230424,6930,7310,7320,6900,368375,2605568110,00,0.00,N,5,-390,
20230417,7320,7340,7450,7270,338829,2485227300,00,0.00,N,5,-10,
20230410,7330,7510,7560,7310,478376,3523343630,00,0.00,N,5,-250,
20230403,7580,7800,7830,7430,606820,4600732940,00,0.00,N,5,-230,
20230327,7810,7920,7970,7790,227423,1791480010,00,0.00,N,5,-130,
20230320,7940,8010,8320,7860,457138,3702964280,00,0.00,N,5,-90,
20230313,8030,7990,8130,7700,291847,2300357170,00,0.00,N,5,-10,
20230306,8040,8010,8210,7940,252177,2039780910,00,0.00,N,2,30,
20230227,8010,7970,8070,7890,167080,1332147670,00,0.00,N,2,30,
20230220,7980,8130,8130,7900,251866,2012970760,00,0.00,N,5,-60,
20230213,8040,8140,8210,7990,258705,2089940350,00,0.00,N,5,-80,
20230206,8120,8430,8570,8120,490292,4067798760,00,0.00,N,5,-310,
20230130,8430,8270,8450,8100,198948,1656423670,00,0.00,N,2,140,
20230125,8290,8390,8430,8220,218189,1814798280,00,0.00,N,5,-90,
20230116,8380,8250,8440,8250,159505,1335071010,00,0.00,N,2,60,
20230109,8320,8270,8390,8110,257570,2130351580,00,0.00,N,2,60,
20230102,8260,8110,8350,7750,251441,2033105840,00,0.00,N,2,120,
20221226,8140,8550,8740,8100,246886,2083549410,00,0.00,N,5,-410,
20221219,8550,8700,8740,8460,335979,2882316670,00,0.00,N,5,-240,
20221212,8790,9040,9100,8680,496664,4411844540,00,0.00,N,5,-310,
20221205,9100,8650,9140,8450,560776,4940187570,00,0.00,N,2,470,
20221128,8630,8620,8680,8350,669680,5736085570,00,0.00,N,2,50,
20221121,8580,8260,8640,8160,396075,3333761310,00,0.00,N,2,360,
20221114,8220,8250,8350,8140,305683,2517383350,00,0.00,N,3,0,
20221107,8220,8270,8350,8000,514913,4202836670,00,0.00,N,5,-20,
20221031,8240,8220,8340,8090,191035,1566985130,00,0.00,N,2,110,
20221024,8130,8150,8340,8050,281061,2294622930,00,0.00,N,3,0,
20221017,8130,7750,8180,7690,345682,2757783030,00,0.00,N,2,320,
20221011,7810,8050,8100,7650,262196,2055900560,00,0.00,N,5,-360,
20221004,8170,8080,8430,8020,444800,3631472200,00,0.00,N,2,130,
20220926,8040,8180,8600,7950,627896,5090438430,00,0.00,N,5,-240,
20220919,8280,8490,8910,8280,399412,3379994030,00,0.00,N,5,-190,
20220913,8470,8950,8960,8450,423364,3671857530,00,0.00,N,5,-480,
20220905,8950,8910,9380,8820,849248,7694692710,00,0.00,N,2,140,
20220829,8810,8380,9050,8210,1041096,8993877180,00,0.00,N,2,270,
20220822,8540,9040,9050,8450,969569,8451060340,00,0.00,N,5,-550,
20220816,9090,9610,9630,9020,602397,5595129520,00,0.00,N,5,-520,
20220808,9610,9070,10150,9020,2328377,22812306860,00,0.00,N,2,520,
20220801,9090,9030,9450,8810,993137,9059474200,00,0.00,N,2,110,
20220725,8980,9050,9300,8670,656114,5896516050,00,0.00,N,5,-60,
20220718,9040,9770,10150,8710,3323989,30638348900,00,0.00,N,5,-550,
20220711,9590,9130,10200,8810,3139967,30120805390,00,0.00,N,2,520,
20220704,9070,8180,9130,7990,469309,4023935750,00,0.00,N,2,900,
20220627,8170,8570,8700,8060,135987,1128574400,00,0.00,N,5,-380,
20220620,8550,8870,8870,8150,206102,1746999100,00,0.00,N,5,-300,
20220613,8850,8890,8960,8290,246917,2130461270,00,0.00,N,5,-150,
20220607,9000,9230,9240,8880,229774,2078048420,00,0.00,N,5,-250,
20220530,9250,9200,9350,9110,241678,2234595040,00,0.00,N,2,100,
20220523,9150,9120,9270,9040,187610,1713092730,00,0.00,N,2,20,
20220516,9130,9550,9670,9070,381556,3595994550,00,0.00,N,5,-340,
20220509,9470,9040,9490,8940,531286,4904035210,00,0.00,N,2,420,
20220502,9050,9130,9360,9050,159630,1458519320,00,0.00,N,5,-120,
20220425,9170,9340,9350,9070,216374,1990501860,00,0.00,N,5,-190,
20220418,9360,9210,9600,9190,356165,3349214360,00,0.00,N,2,150,
20220411,9210,8970,9520,8930,563315,5254408090,00,0.00,N,2,240,
20220404,8970,8900,9070,8830,337171,3011028530,00,0.00,N,2,110,
20220328,8860,8850,8980,8800,249101,2212663780,00,0.00,N,2,10,
20220321,8850,8640,8900,8630,196021,1729448430,00,0.00,N,2,240,
20220314,8610,8390,8630,8230,169810,1436237700,00,0.00,N,2,220,
20220307,8390,8470,8500,8200,139476,1161926940,00,0.00,N,5,-170,
20220228,8560,8430,8600,8370,134187,1140737290,00,0.00,N,2,140,
20220221,8420,8600,8630,8310,169479,1434813290,00,0.00,N,5,-170,
20220214,8590,8400,8750,8320,235730,2020085200,00,0.00,N,2,50,
20220207,8540,8530,8870,8450,210466,1824205120,00,0.00,N,2,80,
20220203,8460,8220,8540,8220,104935,885116060,00,0.00,N,2,340,
20220124,8120,8380,8430,7780,379150,3035798540,00,0.00,N,5,-330,
20220117,8450,8800,8810,8400,218762,1871493030,00,0.00,N,5,-290,
20220110,8740,8980,9050,8720,177217,1568756060,00,0.00,N,5,-240,
20220103,8980,9120,9140,8880,252880,2270053800,00,0.00,N,5,-160,
20211227,9140,9440,9480,9100,343947,3212753530,00,0.00,N,5,-300,
20211220,9440,9340,9530,9250,566080,5323229000,00,0.00,N,2,40,
20211213,9400,9310,9400,9130,398182,3674968630,00,0.00,N,2,110,
20211206,9290,9150,9410,8910,356706,3306323210,00,0.00,N,2,180,
20211129,9110,9090,9370,8540,561769,5018703820,00,0.00,N,5,-140,
20211122,9250,9640,9720,9180,405843,3834610430,00,0.00,N,5,-460,
20211115,9710,9750,9960,9560,351575,3403852490,00,0.00,N,5,-10,
20211108,9720,9900,9940,9670,414670,4044919870,00,0.00,N,5,-270,
20211101,9990,10100,10250,9810,235365,2361366050,00,0.00,N,5,-110,
20211025,10100,10150,10450,10050,287430,2943847200,00,0.00,N,5,-50,
20211018,10150,10250,10600,10050,614157,6347698250,00,0.00,N,5,-100,
20211012,10250,9820,10250,9600,313971,3112301550,00,0.00,N,2,350,
20211005,9900,9670,9980,9420,268985,2620342090,00,0.00,N,2,230,
20210927,9670,10250,10300,9610,321437,3187995240,00,0.00,N,5,-580,
20210923,10250,10050,10300,10000,174163,1758774200,00,0.00,N,2,100,
20210913,10150,10550,10700,10150,265808,2742651150,00,0.00,N,5,-500,
20210906,10650,10350,10950,10250,589941,6296832000,00,0.00,N,2,300,
20210830,10350,10300,10500,10100,302770,3117785350,00,0.00,N,2,200,
20210823,10150,9710,10500,9470,476504,4793907470,00,0.00,N,2,570,
20210817,9580,10300,10300,9470,511649,5064236150,00,0.00,N,5,-770,
20210809,10350,10650,11050,10100,652706,6939281500,00,0.00,N,5,-300,
20210802,10650,10850,10950,10400,605282,6446370250,00,0.00,N,5,-250,
20210726,10900,11400,11500,10700,702454,7694514550,00,0.00,N,5,-600,
20210719,11500,11700,11750,11050,900717,10244911500,00,0.00,N,5,-200,
20210712,11700,10500,12000,10500,2522350,28824405350,00,0.00,N,2,1250,