KissMeData/111710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,5420,5350,5460,5100,17623,93885530,00,0.00,N,2,20,
20241104,5400,5340,5480,5110,54172,289759660,00,0.00,N,5,-70,
20241028,5470,5200,5490,5060,84846,451774660,00,0.00,N,2,350,
20241021,5120,4930,5220,4800,48274,242329540,00,0.00,N,2,245,
20241014,4875,4855,4935,4800,8836,42723965,00,0.00,N,5,-25,
20241007,4900,4840,4935,4805,19580,94861555,00,0.00,N,2,15,
20240930,4885,4925,4935,4725,2943,14373420,00,0.00,N,5,-35,
20240923,4920,4800,4940,4650,10549,51150470,00,0.00,N,2,120,
20240919,4800,4915,4940,4750,9010,43176230,00,0.00,N,5,-85,
20240909,4885,4600,4900,4600,7086,33789620,00,0.00,N,2,205,
20240902,4680,4810,4920,4600,15848,75063765,00,0.00,N,5,-140,
20240826,4820,4925,4925,4760,13493,65246770,00,0.00,N,5,-105,
20240819,4925,5020,5030,4720,13332,65742865,00,0.00,N,5,-75,
20240812,5000,5000,5040,4895,6173,30727255,00,0.00,N,5,-40,
20240805,5040,4980,5090,4610,26817,130115915,00,0.00,N,2,40,
20240729,5000,4960,5050,4950,10441,52326540,00,0.00,N,5,-10,
20240722,5010,4960,5040,4905,8557,42538765,00,0.00,N,2,15,
20240715,4995,4995,5100,4930,24690,123650525,00,0.00,N,3,0,
20240708,4995,4990,5080,4940,17101,85009200,00,0.00,N,5,-55,
20240701,5050,5030,5170,4970,14899,74812190,00,0.00,N,2,30,
20240624,5020,5220,5240,4940,42240,212291425,00,0.00,N,5,-200,
20240617,5220,5370,5370,5170,17828,93673200,00,0.00,N,5,-150,
20240610,5370,5600,5630,5290,29488,158633130,00,0.00,N,3,0,
20240603,5370,5270,5430,5250,6313,33680310,00,0.00,N,2,50,
20240527,5320,5490,5500,5270,12710,68192290,00,0.00,N,5,-170,
20240520,5490,5540,5550,5400,4379,23980830,00,0.00,N,5,-50,
20240513,5540,5480,5540,5390,10856,59269440,00,0.00,N,2,60,
20240507,5480,5450,5510,5380,10284,55891180,00,0.00,N,2,80,
20240429,5400,5520,5600,5300,15413,83735540,00,0.00,N,5,-70,
20240422,5470,5480,5650,5330,22961,126807760,00,0.00,N,2,20,
20240415,5450,5460,5500,5250,21494,115021920,00,0.00,N,3,0,
20240408,5450,5520,5570,5440,15075,82979720,00,0.00,N,5,-90,
20240401,5540,5590,5590,5500,18193,100650800,00,0.00,N,5,-50,
20240325,5590,5650,5680,5510,22261,124734280,00,0.00,N,5,-60,
20240318,5650,5620,5680,5480,36465,202569470,00,0.00,N,2,30,
20240311,5620,5850,5860,5510,43558,245640660,00,0.00,N,5,-140,
20240304,5760,5980,5980,5640,56692,327614110,00,0.00,N,5,-220,
20240226,5980,6050,6050,5820,24585,146176620,00,0.00,N,5,-70,
20240219,6050,6030,6140,5990,27712,167205210,00,0.00,N,2,20,
20240213,6030,6120,6170,5980,25812,155948420,00,0.00,N,2,10,
20240205,6020,6230,6230,5900,32057,193642240,00,0.00,N,5,-180,
20240129,6200,6280,6280,5930,37155,224303870,00,0.00,N,2,70,
20240122,6130,6470,6530,6050,24145,151994060,00,0.00,N,5,-280,
20240115,6410,6530,6570,6250,25210,161184730,00,0.00,N,5,-120,
20240108,6530,6470,6830,6400,89627,592838120,00,0.00,N,2,90,
20240102,6440,6430,6540,6350,58523,377420090,00,0.00,N,2,30,
20231226,6410,6360,6600,6150,47469,302947360,00,0.00,N,2,40,
20231218,6370,6400,6450,6200,46268,291267930,00,0.00,N,5,-10,
20231211,6380,6500,6790,6380,165140,1085512350,00,0.00,N,5,-50,
20231204,6430,6230,6680,6150,155385,1004801350,00,0.00,N,2,200,
20231127,6230,6120,6390,6060,73940,461755510,00,0.00,N,2,90,
20231120,6140,6090,6240,6000,33550,204395420,00,0.00,N,2,80,
20231113,6060,5920,6100,5900,17029,102161390,00,0.00,N,2,140,
20231106,5920,6000,6200,5620,33972,203865730,00,0.00,N,5,-100,
20231030,6020,5810,6030,5740,49458,289645670,00,0.00,N,2,150,
20231023,5870,6100,6240,5870,36268,218292120,00,0.00,N,5,-290,
20231016,6160,6140,6280,6070,23104,142311380,00,0.00,N,5,-10,
20231010,6170,6440,6440,6150,48509,301342950,00,0.00,N,5,-150,
20231004,6320,6480,6490,6200,62151,390954550,00,0.00,N,5,-130,
20230925,6450,6950,7350,6380,324882,2235530510,00,0.00,N,5,-490,
20230918,6940,7000,8030,6890,726091,5472890380,00,0.00,N,5,-60,
20230911,7000,7030,7120,6910,31537,220819990,00,0.00,N,5,-20,
20230904,7020,7100,7780,6880,408556,2985001710,00,0.00,N,5,-80,
20230828,7100,7020,7240,6970,26899,190478670,00,0.00,N,2,80,
20230821,7020,6970,7110,6850,19661,137284580,00,0.00,N,2,50,
20230814,6970,7110,7330,6720,31417,218705520,00,0.00,N,5,-230,
20230807,7200,7180,7250,7030,25409,180998180,00,0.00,N,3,0,
20230731,7200,7100,7370,6950,24513,174111140,00,0.00,N,2,100,
20230724,7100,7300,7300,6600,66629,467244920,00,0.00,N,5,-240,
20230717,7340,7430,7550,7270,49237,363159210,00,0.00,N,5,-90,
20230710,7430,7660,7700,7170,35492,261846020,00,0.00,N,5,-30,
20230703,7460,7840,7840,7310,56404,427942340,00,0.00,N,5,-220,
20230626,7680,8000,8030,7630,87727,684706570,00,0.00,N,5,-50,
20230619,7730,7650,8000,7600,112339,877610260,00,0.00,N,2,30,
20230612,7700,8010,8150,7600,95298,742753700,00,0.00,N,5,-350,
20230605,8050,8090,8140,7980,24973,201149270,00,0.00,N,2,50,
20230530,8000,7860,8100,7840,32167,255540310,00,0.00,N,2,200,
20230522,7800,8030,8310,7800,114890,928495010,00,0.00,N,5,-230,
20230515,8030,7920,8170,7870,69177,554472750,00,0.00,N,2,80,
20230508,7950,8020,8200,7760,111884,895790300,00,0.00,N,5,-70,
20230502,8020,7800,8090,7800,62439,498746460,00,0.00,N,2,220,
20230424,7800,7820,7950,7640,48875,378075860,00,0.00,N,2,90,
20230417,7710,7710,7840,7550,81945,631677270,00,0.00,N,2,30,
20230410,7680,7650,7720,7380,85979,646360110,00,0.00,N,2,10,
20230403,7670,7660,7750,7530,45243,344342160,00,0.00,N,5,-20,
20230327,7690,7450,7850,7360,72055,548928140,00,0.00,N,2,120,
20230320,7570,7580,7790,7370,50807,382943390,00,0.00,N,5,-190,
20230313,7760,8130,8130,7440,91251,702655120,00,0.00,N,5,-380,
20230306,8140,8110,8320,8030,86064,701647250,00,0.00,N,5,-10,
20230227,8150,8190,8330,7900,121792,995797010,00,0.00,N,2,50,
20230220,8100,8350,8450,7950,90888,746439630,00,0.00,N,5,-220,
20230213,8320,8310,8590,8150,176348,1478945940,00,0.00,N,2,10,
20230206,8310,8360,8490,8190,117250,982297640,00,0.00,N,2,20,
20230130,8290,8440,8440,8180,83066,686067020,00,0.00,N,5,-160,
20230125,8450,8310,8480,8230,81134,679481780,00,0.00,N,2,220,
20230116,8230,8420,8420,8080,83657,688716200,00,0.00,N,5,-160,
20230109,8390,8300,8490,8140,152356,1267845920,00,0.00,N,2,90,
20230102,8300,8200,8450,7750,155698,1261106040,00,0.00,N,3,0,
20221226,8300,8200,8640,8110,141420,1193030620,00,0.00,N,2,90,
20221219,8210,8500,8750,8050,395689,3324880730,00,0.00,N,5,-360,
20221212,8570,8510,8700,8100,221391,1862045560,00,0.00,N,3,0,
20221205,8570,8690,8760,8050,400846,3379069200,00,0.00,N,5,-90,
20221128,8660,8820,8850,8280,911939,7800889040,00,0.00,N,5,-180,
20221121,8840,7090,9480,7090,6973539,60923798830,00,0.00,N,2,1750,
20221114,7090,7210,7270,7000,61714,441393750,00,0.00,N,5,-80,
20221107,7170,6910,7230,6900,61028,430123650,00,0.00,N,2,220,
20221031,6950,6980,7190,6860,54519,380474500,00,0.00,N,5,-30,
20221024,6980,6950,8160,6840,1096603,8388721030,00,0.00,N,2,90,
20221017,6890,6700,7060,6700,14299,98169510,00,0.00,N,2,40,
20221011,6850,6820,7070,6530,37685,256328190,00,0.00,N,5,-230,
20221004,7080,7080,8170,6920,133227,1006256680,00,0.00,N,2,90,
20220926,6990,7230,7430,6500,65994,456865970,00,0.00,N,5,-240,
20220919,7230,7380,7570,7190,67247,490031030,00,0.00,N,5,-220,
20220913,7450,7660,7860,7440,46296,350176110,00,0.00,N,5,-210,
20220905,7660,7740,7890,7660,47714,368156400,00,0.00,N,5,-120,
20220829,7780,7830,8020,7760,75036,591281930,00,0.00,N,5,-220,
20220822,8000,7930,8180,7870,22224,176433960,00,0.00,N,5,-10,
20220816,8010,7940,8090,7820,21905,174032260,00,0.00,N,2,90,
20220808,7920,7910,8190,7820,51890,416107940,00,0.00,N,2,30,
20220801,7890,7720,7910,7700,28393,220774460,00,0.00,N,2,180,
20220725,7710,7810,7820,7540,38647,295012090,00,0.00,N,2,50,
20220718,7660,7460,7730,7390,45950,347099870,00,0.00,N,2,280,
20220711,7380,7480,7620,7320,53127,393084440,00,0.00,N,5,-70,
20220704,7450,7610,7690,7340,64437,479951040,00,0.00,N,5,-170,
20220627,7620,7620,9120,7420,478350,4081779750,00,0.00,N,3,0,
20220620,7620,8010,8080,7120,73568,554853170,00,0.00,N,5,-380,
20220613,8000,8240,8360,7600,108044,858625840,00,0.00,N,5,-500,
20220607,8500,8660,8690,8450,15943,136673600,00,0.00,N,5,-160,
20220530,8660,8640,8780,8520,44421,383253040,00,0.00,N,2,20,
20220523,8640,8660,8790,8520,29408,253904250,00,0.00,N,5,-10,
20220516,8650,8650,8980,8510,42808,371066110,00,0.00,N,5,-10,
20220509,8660,8850,8890,8430,85457,737065740,00,0.00,N,5,-190,
20220502,8850,9040,9140,8780,62030,557202900,00,0.00,N,5,-190,
20220425,9040,9260,9260,8710,78242,704701890,00,0.00,N,5,-230,
20220418,9270,9050,9450,8900,138205,1274203870,00,0.00,N,2,260,
20220411,9010,9150,9150,8850,38230,342949490,00,0.00,N,5,-30,
20220404,9040,8880,9320,8880,193391,1770109970,00,0.00,N,2,150,
20220328,8890,8730,9100,8700,110882,985911240,00,0.00,N,2,90,
20220321,8800,8700,8830,8630,69038,603760480,00,0.00,N,2,100,
20220314,8700,8610,8780,8350,65297,562333070,00,0.00,N,2,180,
20220307,8520,8360,8700,8080,50827,425858830,00,0.00,N,2,150,
20220228,8370,8210,8450,8160,26862,224011370,00,0.00,N,2,180,
20220221,8190,8200,8590,8080,60136,501487560,00,0.00,N,5,-130,
20220214,8320,7950,8440,7750,47675,387715620,00,0.00,N,2,140,
20220207,8180,8320,8430,8130,44685,367648340,00,0.00,N,5,-140,
20220203,8320,7960,8320,7940,22407,182760960,00,0.00,N,2,360,
20220124,7960,8070,8370,7530,109274,867783360,00,0.00,N,5,-410,
20220117,8370,8620,8780,8160,87174,730638850,00,0.00,N,5,-290,
20220110,8660,8620,9360,8530,326458,2906928340,00,0.00,N,2,130,
20220103,8530,8370,8590,8220,75758,638349570,00,0.00,N,2,230,
20211227,8300,8250,8350,8140,48938,403656280,00,0.00,N,2,10,
20211220,8290,8540,8540,8180,72364,600481620,00,0.00,N,2,50,
20211213,8240,8300,8590,8180,33635,278491260,00,0.00,N,5,-60,
20211206,8300,8360,8620,8160,63750,533634800,00,0.00,N,5,-60,
20211129,8360,8420,8670,7640,113216,940580680,00,0.00,N,5,-420,
20211122,8780,9140,9140,8520,94871,839176190,00,0.00,N,5,-220,
20211115,9000,8900,9100,8900,74542,670655630,00,0.00,N,2,190,
20211108,8810,8720,8940,8610,99235,868257170,00,0.00,N,5,-60,
20211101,8870,9150,9200,8840,70746,636963240,00,0.00,N,5,-280,
20211025,9150,9110,9290,9060,59660,547879450,00,0.00,N,2,40,
20211018,9110,9140,9320,9080,62321,572451690,00,0.00,N,5,-30,
20211012,9140,8800,9330,8690,93333,842605630,00,0.00,N,2,240,
20211005,8900,9360,9450,8510,120535,1087152180,00,0.00,N,5,-560,
20210927,9460,9600,9750,9410,156940,1499292000,00,0.00,N,5,-250,
20210923,9710,9920,10250,9680,170599,1689763190,00,0.00,N,5,-210,
20210913,9920,9640,10450,9590,213745,2101909370,00,0.00,N,2,260,
20210906,9660,9500,9800,9400,272138,2603085350,00,0.00,N,5,-390,
20210830,10050,9980,10200,9820,134031,1339428810,00,0.00,N,2,270,
20210823,9780,9200,9940,9200,129442,1248287440,00,0.00,N,2,520,
20210817,9260,10100,10200,9230,355786,3425798330,00,0.00,N,5,-940,
20210809,10200,10900,10950,9910,291114,2985948110,00,0.00,N,5,-700,
20210802,10900,10850,11050,10550,193776,2103451250,00,0.00,N,2,150,
20210726,10750,11450,11500,10550,352066,3857102200,00,0.00,N,5,-600,
20210719,11350,12350,12500,11200,709445,8343358350,00,0.00,N,5,-950,
20210712,12300,11450,13150,11450,3050508,38205868200,00,0.00,N,2,900,