KissMeData/270210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,17380,17000,18100,15010,5094,83988130,00,0.00,N,2,1190,
20241118,16190,16000,16500,15000,1365,21530990,00,0.00,N,2,190,
20241111,16000,16440,17000,14600,12209,186689970,00,0.00,N,2,50,
20241104,15950,15500,17000,14890,8564,137483700,00,0.00,N,5,-50,
20241028,16000,15000,17500,15000,10408,169466470,00,0.00,N,2,1030,
20241021,14970,17000,17000,13490,14731,219044350,00,0.00,N,5,-1630,
20241014,16600,14450,17700,13500,4521,68702840,00,0.00,N,2,2150,
20241007,14450,12510,14500,12180,13182,173382320,00,0.00,N,2,1250,
20240930,13200,14500,14860,12160,6053,83287290,00,0.00,N,5,-950,
20240923,14150,15000,16470,13490,19069,292397080,00,0.00,N,5,-180,
20240919,14330,12990,14370,11050,19420,253875270,00,0.00,N,2,1410,
20240909,12920,8000,12920,7800,20662,216414290,00,0.00,N,2,4850,
20240902,8070,7800,8200,5810,20251,147988590,00,0.00,N,2,570,
20240826,7500,8260,8600,7500,1491,11584850,00,0.00,N,5,-760,
20240819,8260,9200,10500,8200,5131,47955550,00,0.00,N,5,-940,
20240812,9200,7890,9200,7600,9634,88440530,00,0.00,N,2,1310,
20240805,7890,7200,7890,7000,134,947880,00,0.00,N,2,290,
20240729,7600,7890,7890,7400,446,3381990,00,0.00,N,5,-300,
20240722,7900,7000,8000,6800,2387,17876380,00,0.00,N,2,1100,
20240715,6800,7000,7300,5620,9445,63098230,00,0.00,N,5,-590,
20240708,7390,6400,7390,6000,6069,40202400,00,0.00,N,2,1000,
20240701,6390,6200,6390,5500,21344,127547030,00,0.00,N,2,390,
20240624,6000,6200,6400,4930,6660,39592230,00,0.00,N,5,-210,
20240617,6210,7000,7400,6210,3341,24177350,00,0.00,N,5,-760,
20240610,6970,5990,6980,5990,23425,155045060,00,0.00,N,2,1170,
20240603,5800,5200,6300,4900,13916,76152890,00,0.00,N,2,410,
20240527,5390,4300,5750,4290,10454,50406780,00,0.00,N,2,950,
20240520,4440,3900,4600,3900,2079,8943595,00,0.00,N,2,540,
20240513,3900,4500,5170,3740,1289,5507060,00,0.00,N,5,-600,
20240507,4500,3415,4500,3390,1600,5876490,00,0.00,N,2,1200,
20240429,3300,3000,3600,3000,2962,10172330,00,0.00,N,2,295,
20240422,3005,2970,3585,2970,472,1541390,00,0.00,N,5,-115,
20240415,3120,3185,3185,2670,8224,24694180,00,0.00,N,5,-65,
20240408,3185,3300,3300,2805,468,1421120,00,0.00,N,5,-15,
20240401,3200,3400,3490,2905,92,294530,00,0.00,N,5,-200,
20240325,3400,3300,3400,3200,133,438500,00,0.00,N,2,200,
20240318,3200,3200,3400,3200,713,2342500,00,0.00,N,3,0,
20240311,3200,3200,3200,3100,220,702500,00,0.00,N,2,100,
20240304,3100,3200,3300,3100,4144,13286990,00,0.00,N,5,-300,
20240226,3400,3200,3495,3200,139,452720,00,0.00,N,5,-50,
20240219,3450,3400,3495,3070,970,3003585,00,0.00,N,2,50,
20240213,3400,3200,3400,3200,165,534305,00,0.00,N,2,105,
20240205,3295,3165,3395,3100,533,1682445,00,0.00,N,2,95,
20240129,3200,3300,3450,3195,784,2530625,00,0.00,N,3,0,
20240122,3200,3200,3300,3055,1481,4576870,00,0.00,N,3,0,
20240115,3200,3590,3590,3000,139,454900,00,0.00,N,5,-235,
20240108,3435,3325,3435,2805,4203,12318990,00,0.00,N,2,100,
20240102,3335,3495,3495,3050,479,1495025,00,0.00,N,5,-250,
20231226,3585,3655,3685,3350,766,2618840,00,0.00,N,5,-100,
20231218,3685,3765,3765,3255,272,922380,00,0.00,N,2,95,
20231211,3590,3345,4100,3155,3062,10406620,00,0.00,N,2,680,
20231204,2910,3905,3905,2910,835,2747255,00,0.00,N,5,-1005,
20231127,3915,3375,3950,3355,705,2384695,00,0.00,N,5,-55,
20231120,3970,3620,4555,2935,3412,11909335,00,0.00,N,2,330,
20231113,3640,3800,4295,3640,1444,5310040,00,0.00,N,5,-775,
20231106,4415,4465,4465,3765,309,1261625,00,0.00,N,5,-65,
20231030,4480,4585,5180,3400,547,1880305,00,0.00,N,2,330,
20231023,4150,4495,4605,3620,57,217080,00,0.00,N,5,-515,
20231016,4665,4690,5110,3700,75,296785,00,0.00,N,2,180,
20231010,4485,4110,4495,3505,14,58930,00,0.00,N,2,370,
20231004,4115,4215,4840,4115,675,2795980,00,0.00,N,5,-815,
20230925,4930,4490,4935,4490,3,14795,00,0.00,N,2,435,
20230918,4495,4500,4945,4495,122,549890,00,0.00,N,5,-795,
20230911,5290,4540,5710,3860,362,1502175,00,0.00,N,5,-50,
20230904,5340,4995,5340,4245,537,2414480,00,0.00,N,2,345,
20230828,4995,4975,5390,4590,3,15615,00,0.00,N,2,395,
20230821,4600,4680,5280,3980,10,42500,00,0.00,N,5,-95,
20230814,4695,4250,5000,4250,51,217500,00,0.00,N,5,-300,
20230807,4995,4685,5380,4685,51,255130,00,0.00,N,2,295,
20230731,4700,4800,4800,4700,0,0,00,0.00,N,5,-100,
20230724,4800,5260,5260,4800,0,0,00,0.00,N,5,-460,
20230717,5260,4460,5260,4250,142,631735,00,0.00,N,2,20,
20230710,5240,5130,6240,4520,13,71520,00,0.00,N,2,740,
20230703,4500,5780,5780,4280,107,480145,00,0.00,N,5,-530,
20230626,5030,4650,6130,4650,221,1090800,00,0.00,N,5,-430,
20230619,5460,4215,5590,3955,459,1961940,00,0.00,N,2,505,
20230612,4955,4395,4990,3600,132,559025,00,0.00,N,2,730,
20230605,4225,4985,4985,3675,16,62295,00,0.00,N,5,-760,
20230530,4985,5890,6580,4985,20,121680,00,0.00,N,5,-215,
20230522,5200,3995,5270,3715,86,421085,00,0.00,N,2,535,
20230515,4665,3800,5820,3800,1177,5105465,00,0.00,N,2,220,
20230508,4445,4995,6400,4160,2071,10088015,00,0.00,N,5,-105,
20230502,4550,4995,5110,3790,16,66580,00,0.00,N,2,115,
20230424,4435,4995,5410,3815,63,257485,00,0.00,N,5,-40,
20230417,4475,5900,5900,3850,570,2299555,00,0.00,N,5,-665,
20230410,5140,4500,5820,3810,457,1987960,00,0.00,N,2,740,
20230403,4400,3855,5050,3760,54,214545,00,0.00,N,5,-95,
20230327,4495,4540,4595,4005,256,1027985,00,0.00,N,5,-50,
20230320,4545,3990,5260,3730,296,1252595,00,0.00,N,2,1070,
20230313,3475,3915,4995,3475,1971,8264895,00,0.00,N,5,-1035,
20230306,4510,4500,5280,3925,1281,5485445,00,0.00,N,5,-90,
20230227,4600,5050,5780,3815,255,1131130,00,0.00,N,2,205,
20230220,4395,4925,5720,4005,1992,8784520,00,0.00,N,5,-590,
20230213,4985,4960,5400,4205,4521,19223115,00,0.00,N,2,440,
20230206,4545,6290,6290,4105,76,334595,00,0.00,N,5,-1105,
20230130,5650,4910,6100,3960,364,1619440,00,0.00,N,5,-100,
20230125,5750,6110,6770,4540,209,972880,00,0.00,N,2,410,
20230116,5340,5750,5750,4005,189,830980,00,0.00,N,2,110,
20230109,5230,5560,6100,4145,106,514590,00,0.00,N,2,355,
20230102,4875,5190,5760,3755,389,1682425,00,0.00,N,5,-685,
20221226,5560,4255,6540,4130,371,1800520,00,0.00,N,2,560,
20221219,5000,5190,5720,4995,3,15905,00,0.00,N,5,-590,
20221212,5590,5970,6990,5590,155,1035640,00,0.00,N,5,-520,
20221205,6110,6180,6180,6110,1,6160,00,0.00,N,5,-80,
20221128,6190,4010,6190,4010,640,2967095,00,0.00,N,2,1530,
20221121,4660,4900,4900,4055,117,482100,00,0.00,N,2,375,
20221114,4285,3300,4285,3300,73,242905,00,0.00,N,2,960,
20221107,3325,3265,4225,3100,1318,4350200,00,0.00,N,2,485,
20221031,2840,3725,3825,2840,66,227730,00,0.00,N,5,-890,
20221024,3730,3725,4280,3255,180,655760,00,0.00,N,2,490,
20221017,3240,3615,4210,3180,33,116765,00,0.00,N,5,-870,
20221011,4110,3395,4365,3390,711,2436215,00,0.00,N,2,125,
20221004,3985,3210,4115,2655,532,1875415,00,0.00,N,2,1185,
20220926,2800,3400,3400,2510,822,2313705,00,0.00,N,5,-245,
20220919,3045,3985,3985,2985,149,487340,00,0.00,N,5,-550,
20220913,3595,3300,3600,2850,919,2778225,00,0.00,N,2,295,
20220905,3300,3205,3790,3115,500,1619165,00,0.00,N,2,100,
20220829,3200,3300,4410,3180,168,573290,00,0.00,N,5,-240,
20220822,3440,4485,4695,3440,386,1493380,00,0.00,N,5,-645,
20220816,4085,3830,4495,3550,1111,4020160,00,0.00,N,2,255,
20220808,3830,4500,5090,3830,279,1088640,00,0.00,N,5,-670,
20220801,4500,3705,4890,3705,540,2478880,00,0.00,N,2,880,
20220725,3620,3845,4715,3440,140,537625,00,0.00,N,5,-225,
20220718,3845,3300,4995,3300,1568,5531375,00,0.00,N,2,40,
20220711,3805,4500,4500,3675,212,798880,00,0.00,N,5,-400,
20220704,4205,4300,4400,3660,303,1241055,00,0.00,N,5,-95,
20220627,4300,4715,4715,4295,1085,4675120,00,0.00,N,5,-415,
20220620,4715,4885,4885,3555,31,144835,00,0.00,N,5,-170,
20220613,4885,4155,4995,3705,2564,10924840,00,0.00,N,2,1270,
20220607,3615,4015,4495,3615,1882,7865065,00,0.00,N,5,-585,
20220530,4200,4685,4685,4005,522,2395695,00,0.00,N,5,-485,
20220523,4685,4595,4700,4505,896,4203865,00,0.00,N,2,90,
20220516,4595,3925,4595,3925,84,337915,00,0.00,N,2,555,
20220509,4040,4900,5500,3900,473,2022375,00,0.00,N,5,-250,
20220502,4290,4975,5490,3870,562,2537640,00,0.00,N,5,-85,
20220425,4375,4345,4385,3845,1354,5483120,00,0.00,N,2,585,
20220418,3790,4200,4995,3790,290,1200550,00,0.00,N,5,-910,
20220411,4700,4900,4940,4070,2556,11376530,00,0.00,N,5,-260,
20220404,4960,4385,4985,4200,693,3011335,00,0.00,N,2,1145,
20220328,3815,5300,5300,3770,833,3853615,00,0.00,N,5,-870,
20220321,4685,5420,5450,4125,2131,9819810,00,0.00,N,5,-40,
20220314,4725,5300,5300,4015,2883,12836745,00,0.00,N,5,-575,
20220307,5300,4700,5300,4700,43,209340,00,0.00,N,2,605,
20220228,4695,4595,5140,4500,204,993755,00,0.00,N,2,210,
20220221,4485,4000,5000,3245,729,2936715,00,0.00,N,2,135,
20220214,4350,4500,5250,4250,1133,5060825,00,0.00,N,5,-880,
20220207,5230,4600,5290,4500,249,1141830,00,0.00,N,5,-170,
20220203,5400,5410,5410,5400,5,27050,00,0.00,N,5,-20,
20220124,5420,4620,5600,4620,674,3331900,00,0.00,N,2,90,
20220117,5330,4992,5330,4626,938,4427430,00,0.00,N,2,486,
20220110,4844,5324,5324,4757,1119,5523560,00,0.00,N,5,-480,
20220103,5324,5228,5342,4608,679,3201640,00,0.00,N,2,96,
20211227,5228,4547,5342,4547,362,1757920,00,0.00,N,5,-114,
20211220,5342,5237,6022,4451,4718,21141270,00,0.00,N,2,105,
20211213,5237,5062,5237,5062,441,2288660,00,0.00,N,2,349,
20211206,4888,4360,4975,3927,430,1953390,00,0.00,N,2,480,
20211129,4408,3840,4408,3770,3191,12480965,00,0.00,N,2,219,
20211122,4189,4591,4687,3840,5621,22457190,00,0.00,N,3,0,
20211115,4189,3779,4608,3626,1149,4492645,00,0.00,N,2,222,
20211108,3967,3757,4181,3757,153,625590,00,0.00,N,2,210,
20211101,3757,3692,4098,3692,1333,5142395,00,0.00,N,5,-127,
20211025,3884,4678,4704,3849,5011,19667340,00,0.00,N,5,-393,
20211018,4277,4408,4521,3927,2797,11749860,00,0.00,N,5,-131,
20211012,4408,3500,4408,3500,902,3816930,00,0.00,N,2,568,
20211005,3840,4189,4189,3757,1363,5651325,00,0.00,N,5,-349,
20210927,4189,4538,4538,4028,393,1697765,00,0.00,N,5,-411,
20210923,4600,4608,4608,4600,0,0,00,0.00,N,5,-26,
20210913,4626,4220,4704,4216,254,1156915,00,0.00,N,2,114,
20210906,4512,4364,4530,4364,1154,5092940,00,0.00,N,2,148,
20210830,4364,4399,4495,4290,6511,28710310,00,0.00,N,5,-131,
20210823,4495,4626,4800,4364,10030,44543760,00,0.00,N,5,-131,
20210817,4626,4538,5123,4015,6455,29549090,00,0.00,N,5,-78,
20210809,4704,4739,5237,4538,7781,37412660,00,0.00,N,5,-35,
20210802,4739,5184,5490,4538,4448,22291530,00,0.00,N,5,-445,
20210726,5184,5455,5455,4591,780,4036700,00,0.00,N,2,35,
20210719,5149,4975,5656,4844,325,1640620,00,0.00,N,2,174,
20210712,4975,5324,6345,4975,3535,18312640,00,0.00,N,5,-986,