KissMeData/082210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1758,1810,1889,1758,127315,230185975,00,0.00,N,5,-52,
20241118,1810,1697,1883,1666,252202,451097994,00,0.00,N,2,95,
20241111,1715,2115,2115,1645,584705,1087071589,00,0.00,N,5,-400,
20241104,2115,2095,2195,2060,234097,494472815,00,0.00,N,2,20,
20241028,2095,2100,2170,2050,209458,439441250,00,0.00,N,2,20,
20241021,2075,2155,2290,2075,287292,617470455,00,0.00,N,5,-90,
20241014,2165,2400,2400,2140,583565,1315715910,00,0.00,N,5,-195,
20241007,2360,2480,2670,2265,997016,2450043185,00,0.00,N,5,-15,
20240930,2375,2445,2635,2290,329653,822005910,00,0.00,N,5,-70,
20240923,2445,2180,2475,2100,456146,1049004785,00,0.00,N,2,265,
20240919,2180,2190,2240,2090,68211,146125500,00,0.00,N,5,-10,
20240909,2190,2100,2270,2045,355148,758212920,00,0.00,N,2,60,
20240902,2130,2530,2560,2125,507589,1167859320,00,0.00,N,5,-340,
20240826,2470,2535,2550,2315,367173,890390140,00,0.00,N,5,-40,
20240819,2510,2660,2700,2450,275287,707969965,00,0.00,N,5,-150,
20240812,2660,2645,2700,2555,496597,1317498365,00,0.00,N,2,50,
20240805,2610,2680,2700,2305,446739,1132518260,00,0.00,N,5,-130,
20240729,2740,3085,3085,2735,235121,668885565,00,0.00,N,5,-205,
20240722,2945,3280,3280,2840,574168,1739478775,00,0.00,N,5,-305,
20240715,3250,3380,3420,3135,867879,2820202820,00,0.00,N,5,-130,
20240708,3380,3600,3600,3300,218993,756431935,00,0.00,N,5,-185,
20240701,3565,3270,3670,3230,833406,2893436785,00,0.00,N,2,370,
20240624,3195,3185,3400,3055,463026,1451109300,00,0.00,N,2,10,
20240617,3185,3415,3430,3170,407382,1347208650,00,0.00,N,5,-230,
20240610,3415,3590,3685,3385,412295,1445983070,00,0.00,N,5,-175,
20240603,3590,3730,3745,3575,241885,879906300,00,0.00,N,5,-90,
20240527,3680,3770,3880,3550,729430,2699409850,00,0.00,N,5,-90,
20240520,3770,4125,4150,3740,1321641,5157227265,00,0.00,N,5,-355,
20240513,4125,4285,4410,4000,1369300,5752848915,00,0.00,N,5,-160,
20240507,4285,4535,4560,4205,590206,2586022540,00,0.00,N,5,-205,
20240429,4490,4440,4625,4280,1055557,4727322415,00,0.00,N,2,190,
20240422,4300,3985,4545,3885,1081543,4575914540,00,0.00,N,2,310,
20240415,3990,4305,4305,3870,729621,2940166310,00,0.00,N,5,-330,
20240408,4320,4420,4540,4190,699479,3058432965,00,0.00,N,5,-100,
20240401,4420,4775,5150,4380,1733594,8250444360,00,0.00,N,5,-195,
20240325,4615,4980,4985,4580,1287451,6098754550,00,0.00,N,5,-305,
20240318,4920,4300,4965,4250,3865415,17733158155,00,0.00,N,2,805,
20240311,4115,4040,4120,3735,704245,2737618220,00,0.00,N,2,75,
20240304,4040,4175,4180,3855,594713,2382360765,00,0.00,N,5,-135,
20240226,4175,4360,4415,4070,685851,2886393570,00,0.00,N,5,-185,
20240219,4360,4520,4670,4255,1111745,4893844445,00,0.00,N,5,-140,
20240213,4500,4015,4630,3865,1373944,5887288135,00,0.00,N,2,500,
20240205,4000,3830,4020,3655,593020,2269419870,00,0.00,N,2,180,
20240129,3820,4400,4520,3775,1829023,7461217225,00,0.00,N,5,-650,
20240122,4470,4590,4845,4210,3604231,16491951590,00,0.00,N,5,-115,
20240115,4585,4000,4625,3750,2892150,12392038170,00,0.00,N,2,550,
20240108,4035,4080,4180,3775,1664892,6609394925,00,0.00,N,2,65,
20240102,3970,3700,4055,3525,1900123,7298222965,00,0.00,N,2,295,
20231226,3675,3545,3745,3415,911657,3257084925,00,0.00,N,2,130,
20231218,3545,3060,3680,3040,3570122,12388225790,00,0.00,N,2,490,
20231211,3055,3025,3180,3005,366655,1127034795,00,0.00,N,5,-10,
20231204,3065,3100,3195,3015,473168,1456962860,00,0.00,N,5,-75,
20231127,3140,3115,3270,3030,704561,2206816945,00,0.00,N,2,30,
20231120,3110,3100,3290,3040,596709,1893649220,00,0.00,N,2,5,
20231113,3105,2850,3245,2785,1340986,4110407660,00,0.00,N,2,255,
20231106,2850,2915,3150,2800,722800,2113568305,00,0.00,N,5,-60,
20231030,2910,2750,2940,2620,392648,1085644885,00,0.00,N,2,165,
20231023,2745,2800,2935,2655,364817,1009681690,00,0.00,N,5,-55,
20231016,2800,3000,3140,2750,522198,1531495460,00,0.00,N,5,-225,
20231010,3025,3270,3275,2950,436888,1332688575,00,0.00,N,5,-140,
20231004,3165,3165,3260,3035,433672,1353316155,00,0.00,N,5,-10,
20230925,3175,3125,3200,2990,409197,1265744500,00,0.00,N,2,50,
20230918,3125,3470,3550,3060,1059683,3477187670,00,0.00,N,5,-360,
20230911,3485,3500,4285,3315,11833099,46270388775,00,0.00,N,2,60,
20230904,3425,2830,4110,2620,15318766,57431477150,00,0.00,N,2,590,
20230828,2835,2785,2940,2695,726697,2052399215,00,0.00,N,2,20,
20230821,2815,3285,3370,2775,3064195,9450204130,00,0.00,N,5,-35,
20230814,2850,2530,3175,2380,5114790,15237908035,00,0.00,N,2,370,
20230807,2480,2385,2485,2320,284381,688015205,00,0.00,N,2,95,
20230731,2385,2340,2430,2295,246830,580681130,00,0.00,N,2,65,
20230724,2320,2580,2585,2140,722866,1690291900,00,0.00,N,5,-295,
20230717,2615,2750,2900,2595,482619,1328871045,00,0.00,N,5,-105,
20230710,2720,2605,2820,2575,341963,914550350,00,0.00,N,2,95,
20230703,2625,2830,2900,2500,467518,1267685615,00,0.00,N,5,-205,
20230626,2830,2875,2915,2775,214841,613102935,00,0.00,N,5,-70,
20230619,2900,3015,3075,2890,367628,1096743595,00,0.00,N,5,-100,
20230612,3000,3050,3120,2930,397705,1194508275,00,0.00,N,5,-85,
20230605,3085,3045,3200,3005,317700,982694770,00,0.00,N,2,10,
20230530,3075,3060,3195,2960,322935,1002552320,00,0.00,N,2,35,
20230522,3040,3115,3190,3000,362367,1126801330,00,0.00,N,5,-50,
20230515,3090,2860,3140,2775,1198804,3569614490,00,0.00,N,2,245,
20230508,2845,2805,2875,2785,275227,780042505,00,0.00,N,2,45,
20230502,2800,2845,2895,2780,183297,521087805,00,0.00,N,5,-45,
20230424,2845,2880,2935,2750,466753,1325989230,00,0.00,N,5,-65,
20230417,2910,3060,3075,2825,576377,1703199565,00,0.00,N,5,-150,
20230410,3060,3100,3120,2930,649747,1964789125,00,0.00,N,5,-70,
20230403,3130,3360,3360,3085,522474,1663008505,00,0.00,N,5,-220,
20230327,3350,3320,3420,3260,345783,1156731090,00,0.00,N,2,20,
20230320,3330,3440,3450,3245,498092,1651027435,00,0.00,N,5,-110,
20230313,3440,3220,3440,3065,657040,2113014125,00,0.00,N,2,125,
20230306,3315,3485,3510,3205,541898,1832444135,00,0.00,N,5,-170,
20230227,3485,3550,3675,3405,479095,1700317035,00,0.00,N,5,-65,
20230220,3550,3765,3900,3540,379129,1391066405,00,0.00,N,5,-260,
20230213,3810,3900,3990,3760,386216,1488409630,00,0.00,N,5,-105,
20230206,3915,3940,4050,3865,394351,1561332255,00,0.00,N,5,-25,
20230130,3940,3800,3960,3715,337251,1297463415,00,0.00,N,2,155,
20230125,3785,3690,3830,3675,228056,860427350,00,0.00,N,2,100,
20230116,3685,3865,3870,3625,430896,1603965150,00,0.00,N,5,-20,
20230109,3705,3580,3745,3550,350552,1286613440,00,0.00,N,2,130,
20230102,3575,3630,3690,3100,384216,1330983385,00,0.00,N,5,-90,
20221226,3665,3850,3920,3620,642918,2384520120,00,0.00,N,5,-185,
20221219,3850,3890,3930,3635,509486,1927435460,00,0.00,N,5,-75,
20221212,3925,3960,4060,3900,372855,1476922130,00,0.00,N,5,-30,
20221205,3955,4100,4195,3835,788511,3175498595,00,0.00,N,5,-130,
20221128,4085,4010,4475,3840,1177388,4901757280,00,0.00,N,2,85,
20221121,4000,4065,4065,3810,296915,1166081220,00,0.00,N,5,-5,
20221114,4005,4110,4200,3985,341078,1396381650,00,0.00,N,5,-90,
20221107,4095,3960,4165,3910,449003,1821567840,00,0.00,N,2,175,
20221031,3920,3975,3985,3850,260778,1020045335,00,0.00,N,5,-20,
20221024,3940,4065,4070,3840,321585,1261403250,00,0.00,N,2,45,
20221017,3895,3810,4090,3810,335260,1329696625,00,0.00,N,5,-35,
20221011,3930,4215,4215,3715,484911,1894623965,00,0.00,N,5,-370,
20221004,4300,4070,4735,4070,1405702,6189766430,00,0.00,N,2,245,
20220926,4055,4830,4950,3950,752271,3285779950,00,0.00,N,5,-920,
20220919,4975,5000,5260,4815,885726,4445933445,00,0.00,N,5,-15,
20220913,4990,5030,5150,4935,364317,1839517490,00,0.00,N,5,-10,
20220905,5000,5160,5160,4985,331391,1667306370,00,0.00,N,5,-170,
20220829,5170,5020,5340,5000,484522,2510813290,00,0.00,N,2,10,
20220822,5160,5230,5790,5020,1175655,6261043150,00,0.00,N,5,-80,
20220816,5240,5720,5720,5060,657015,3486323950,00,0.00,N,5,-410,
20220808,5650,5740,5890,5550,725423,4123826530,00,0.00,N,5,-120,
20220801,5770,5440,5960,5410,3197298,18368871340,00,0.00,N,2,340,
20220725,5430,5280,5540,5260,488488,2634620340,00,0.00,N,2,100,
20220718,5330,5240,5450,5180,935503,4974997150,00,0.00,N,2,110,
20220711,5220,5340,5350,5100,744248,3877164370,00,0.00,N,5,-120,
20220704,5340,5320,5640,5140,1567476,8363434940,00,0.00,N,5,-10,
20220627,5350,5420,5710,5100,1452899,7882204410,00,0.00,N,5,-70,
20220620,5420,5940,5940,4985,2199385,11698248480,00,0.00,N,5,-500,
20220613,5920,7120,7200,5680,4760735,31215277350,00,0.00,N,5,-1010,
20220607,6930,6160,7910,5990,23969590,175813925840,00,0.00,N,2,750,
20220530,6180,6200,6250,6130,270039,1669564230,00,0.00,N,2,60,
20220523,6120,6380,6450,6100,410017,2543310190,00,0.00,N,5,-160,
20220516,6280,6330,6490,6100,385890,2418968080,00,0.00,N,3,0,
20220509,6280,6760,6780,6190,602578,3854513510,00,0.00,N,5,-500,
20220502,6780,6780,7000,6760,387226,2659354200,00,0.00,N,5,-50,
20220425,6830,6910,6960,6670,528973,3607251440,00,0.00,N,5,-220,
20220418,7050,7360,7360,6890,888094,6352814050,00,0.00,N,5,-310,
20220411,7360,6920,7610,6850,6583809,48194722650,00,0.00,N,2,560,
20220404,6800,6850,7350,6700,1105948,7698603380,00,0.00,N,2,20,
20220328,6780,6860,6910,6720,593078,4037582260,00,0.00,N,5,-80,
20220321,6860,7040,7090,6850,608065,4226126340,00,0.00,N,5,-160,
20220314,7020,6900,7040,6510,754770,5107133590,00,0.00,N,2,110,
20220307,6910,7120,7120,6800,499454,3457205810,00,0.00,N,5,-240,
20220228,7150,6960,7310,6940,418576,2985979230,00,0.00,N,2,180,
20220221,6970,7150,7240,6880,992961,7011916560,00,0.00,N,5,-300,
20220214,7270,7210,7440,7010,1043944,7508480090,00,0.00,N,5,-100,
20220207,7370,7870,7870,7360,1243141,9505214110,00,0.00,N,5,-540,
20220203,7910,7980,8020,7720,616267,4836724690,00,0.00,N,2,60,
20220124,7850,8140,8160,7200,3223880,24560645090,00,0.00,N,5,-330,
20220117,8180,9190,9650,8140,16911050,154576052480,00,0.00,N,5,-780,
20220110,8960,8340,9520,7920,14302461,130286702840,00,0.00,N,2,630,
20220103,8330,8820,9080,8220,2817040,24500809090,00,0.00,N,5,-320,
20211227,8650,8580,8770,8340,1756997,14983148960,00,0.00,N,2,70,
20211220,8580,8730,8980,8230,2245979,19264803030,00,0.00,N,5,-170,
20211213,8750,8290,8760,7930,2860943,23891344150,00,0.00,N,2,520,
20211206,8230,7890,8850,7850,3662612,31134447050,00,0.00,N,2,250,
20211129,7980,7700,8150,7090,2323232,17936829050,00,0.00,N,5,-140,
20211122,8120,9500,9650,8100,3901775,34737595600,00,0.00,N,5,-1280,
20211115,9400,9000,9750,8920,8110660,75626665000,00,0.00,N,2,570,
20211108,8830,8340,8950,8290,2299592,19849695890,00,0.00,N,2,520,
20211101,8310,8460,8920,8130,2561840,21892717460,00,0.00,N,5,-140,
20211025,8450,7610,8740,7500,2987092,24946476330,00,0.00,N,2,840,
20211018,7610,7600,7920,7450,912426,7049550590,00,0.00,N,2,50,
20211012,7560,7260,7590,7050,620795,4530827530,00,0.00,N,2,160,
20211005,7400,7720,7800,6980,1250994,9108052060,00,0.00,N,5,-510,
20210927,7910,8090,8380,7840,1301617,10519604610,00,0.00,N,5,-210,
20210923,8120,8050,8220,7960,445857,3594452910,00,0.00,N,5,-60,
20210913,8180,8660,8720,8120,1183364,9921697240,00,0.00,N,5,-540,
20210906,8720,8790,9200,8280,3844797,33716386300,00,0.00,N,2,50,
20210830,8670,8110,8680,7880,2107451,17497590590,00,0.00,N,2,590,
20210823,8080,7750,8270,7600,1860598,14876706010,00,0.00,N,2,400,
20210817,7680,9270,9450,7060,4291385,35745360960,00,0.00,N,5,-1580,
20210809,9260,9540,10400,9170,12549542,123618893040,00,0.00,N,5,-260,
20210802,9520,8580,9930,8570,15669324,149196082540,00,0.00,N,2,940,
20210726,8580,8830,9660,8580,8770610,80794621240,00,0.00,N,5,-190,
20210719,8770,8880,9100,8540,3902682,34456062760,00,0.00,N,5,-80,
20210712,8850,7840,9220,7790,18058077,159957749580,00,0.00,N,2,1090,