KissMeData/008250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5040,4905,5110,4820,58653,290654025,00,0.00,N,2,160,
20241118,4880,4900,4980,4750,30854,150098305,00,0.00,N,2,5,
20241111,4875,4910,4950,4750,62030,300959050,00,0.00,N,5,-55,
20241104,4930,4910,5070,4885,42773,212401665,00,0.00,N,2,5,
20241028,4925,4990,5030,4880,51608,255454990,00,0.00,N,5,-70,
20241021,4995,5030,5100,4975,57902,290010215,00,0.00,N,5,-25,
20241014,5020,5100,5170,4990,55089,277767240,00,0.00,N,5,-10,
20241007,5030,5020,5340,4980,45085,227706105,00,0.00,N,2,10,
20240930,5020,5210,5280,4980,23734,120683465,00,0.00,N,5,-200,
20240923,5220,5060,5250,4995,41851,213889040,00,0.00,N,2,130,
20240919,5090,5000,5180,4980,11912,59975120,00,0.00,N,2,60,
20240909,5030,5130,5350,4945,87394,442508165,00,0.00,N,5,-60,
20240902,5090,5260,5500,4980,63145,326283620,00,0.00,N,5,-170,
20240826,5260,5390,5450,5160,34345,181344360,00,0.00,N,5,-180,
20240819,5440,5430,5560,5380,58976,321553300,00,0.00,N,5,-80,
20240812,5520,5310,5590,5250,85742,465817440,00,0.00,N,2,160,
20240805,5360,5370,5500,4500,153286,767274735,00,0.00,N,5,-10,
20240729,5370,5600,5810,5310,212890,1191973570,00,0.00,N,5,-230,
20240722,5600,5500,5620,5470,79348,440176270,00,0.00,N,2,50,
20240715,5550,5400,5600,5350,120880,664211320,00,0.00,N,2,150,
20240708,5400,5470,5470,5320,39467,212018160,00,0.00,N,5,-30,
20240701,5430,5270,5610,5270,72821,391358100,00,0.00,N,2,160,
20240624,5270,5350,5430,5220,27730,147589070,00,0.00,N,5,-110,
20240617,5380,5450,5470,5330,29160,157321080,00,0.00,N,5,-80,
20240610,5460,5330,5550,5330,40485,220349560,00,0.00,N,2,80,
20240603,5380,5430,5480,5360,35012,189639750,00,0.00,N,5,-40,
20240527,5420,5500,5550,5350,48361,264450020,00,0.00,N,5,-100,
20240520,5520,5550,5590,5470,44851,247495130,00,0.00,N,2,10,
20240513,5510,5560,5600,5440,41630,229505570,00,0.00,N,5,-50,
20240507,5560,5510,5600,5190,46914,259376740,00,0.00,N,2,50,
20240429,5510,5530,5560,5440,38095,209587400,00,0.00,N,2,30,
20240422,5480,5380,5590,5370,45830,249889350,00,0.00,N,2,50,
20240415,5430,5270,5470,5210,79062,423069040,00,0.00,N,2,50,
20240408,5380,5450,5450,5190,97391,516090830,00,0.00,N,5,-70,
20240401,5450,5630,6830,5240,4071177,25960403740,00,0.00,N,5,-160,
20240325,5610,5790,5950,5480,116181,653331910,00,0.00,N,5,-170,
20240318,5780,5930,5950,5700,68763,400656150,00,0.00,N,5,-150,
20240311,5930,5870,6010,5830,39212,231324100,00,0.00,N,2,60,
20240304,5870,6160,6190,5850,87900,527496500,00,0.00,N,5,-290,
20240226,6160,6260,6260,6070,36569,225502430,00,0.00,N,5,-80,
20240219,6240,6290,6330,6220,35811,224195830,00,0.00,N,5,-30,
20240213,6270,6350,6400,6210,35402,222026350,00,0.00,N,5,-90,
20240205,6360,6390,6500,6280,27169,172993330,00,0.00,N,5,-30,
20240129,6390,6260,6440,6200,54720,343487310,00,0.00,N,2,140,
20240122,6250,6220,6310,6200,45246,281871930,00,0.00,N,5,-30,
20240115,6280,6390,6480,6200,47823,300346960,00,0.00,N,5,-120,
20240108,6400,6530,6580,6400,57069,367879760,00,0.00,N,5,-120,
20240102,6520,6440,6570,6390,52502,339400680,00,0.00,N,2,40,
20231226,6480,6630,6670,6450,30631,199830730,00,0.00,N,5,-230,
20231218,6710,6570,6760,6550,53727,357378210,00,0.00,N,2,100,
20231211,6610,6590,6700,6520,38267,252622360,00,0.00,N,2,50,
20231204,6560,6690,6750,6370,46966,306223430,00,0.00,N,5,-110,
20231127,6670,6920,7010,6650,52232,352943110,00,0.00,N,5,-160,
20231120,6830,7090,7220,6830,66967,472317680,00,0.00,N,5,-290,
20231113,7120,7040,7230,6990,101702,723725880,00,0.00,N,2,20,
20231106,7100,6950,7120,6900,125771,884101060,00,0.00,N,2,150,
20231030,6950,6570,7200,6400,242484,1662439480,00,0.00,N,2,500,
20231023,6450,6040,6550,6040,124982,792613440,00,0.00,N,2,300,
20231016,6150,6500,6610,6070,64578,408605490,00,0.00,N,5,-370,
20231010,6520,6390,6710,6340,34833,227064760,00,0.00,N,2,100,
20231004,6420,6880,6880,6260,44826,291620500,00,0.00,N,5,-320,
20230925,6740,6950,7050,6640,40794,276850160,00,0.00,N,5,-240,
20230918,6980,7040,7090,6890,111879,782425040,00,0.00,N,5,-60,
20230911,7040,6830,7070,6830,111950,779548480,00,0.00,N,2,210,
20230904,6830,6960,6960,6700,78218,532472670,00,0.00,N,5,-130,
20230828,6960,6830,7100,6820,46260,321158590,00,0.00,N,2,120,
20230821,6840,6810,7000,6760,49116,337226000,00,0.00,N,2,70,
20230814,6770,7130,7140,6740,77025,530364950,00,0.00,N,5,-400,
20230807,7170,7050,7180,7000,68382,483491510,00,0.00,N,2,120,
20230731,7050,7090,7240,6900,121561,858896040,00,0.00,N,5,-40,
20230724,7090,7450,7570,6750,352992,2513723540,00,0.00,N,5,-370,
20230717,7460,7600,7800,7450,141494,1069754110,00,0.00,N,5,-140,
20230710,7600,7580,7790,7510,113662,868626300,00,0.00,N,5,-50,
20230703,7650,7900,8030,7510,229362,1791236710,00,0.00,N,5,-250,
20230626,7900,7830,8080,7770,356138,2821449790,00,0.00,N,2,70,
20230619,7830,7820,8120,7710,678782,5379042180,00,0.00,N,2,50,
20230612,7780,8000,8360,7670,1318956,10557968280,00,0.00,N,5,-620,
20230605,8400,7500,8680,7440,2384346,19611193980,00,0.00,N,2,920,
20230530,7480,7500,7590,7430,52651,394404020,00,0.00,N,5,-20,
20230522,7500,7520,7780,7460,137694,1046050060,00,0.00,N,5,-20,
20230515,7520,7460,7540,7260,140634,1039970680,00,0.00,N,2,60,
20230508,7460,7490,7610,7400,121901,912982550,00,0.00,N,2,30,
20230502,7430,7380,7570,7370,87083,648666650,00,0.00,N,2,50,
20230424,7380,7830,7880,7260,289777,2177890390,00,0.00,N,5,-450,
20230417,7830,8260,8360,7820,433477,3533446490,00,0.00,N,5,-430,
20230410,8260,8100,8400,7860,481417,3948035960,00,0.00,N,2,110,
20230403,8150,8100,8330,8000,409965,3352748460,00,0.00,N,2,60,
20230327,8090,8150,8900,7800,2335569,19556064030,00,0.00,N,2,270,
20230320,7820,7860,7990,7550,366031,2831599540,00,0.00,N,5,-40,
20230313,7860,7510,8370,7430,835152,6649148940,00,0.00,N,2,150,
20230306,7710,7540,8160,7490,427302,3356186530,00,0.00,N,2,170,
20230227,7540,7510,7690,7340,168443,1260756560,00,0.00,N,5,-10,
20230220,7550,7700,7800,7450,169119,1294252260,00,0.00,N,5,-150,
20230213,7700,7900,7900,7650,143917,1113441030,00,0.00,N,5,-130,
20230206,7830,7990,8080,7800,210294,1674889890,00,0.00,N,5,-160,
20230130,7990,7900,8060,7800,254331,2019980560,00,0.00,N,2,90,
20230125,7900,7670,7930,7610,172414,1344714940,00,0.00,N,2,330,
20230116,7570,7770,8630,7300,1399016,11193003650,00,0.00,N,5,-160,
20230109,7730,7830,7910,7620,280719,2173413140,00,0.00,N,5,-30,
20230102,7760,7110,7910,6940,422126,3170224080,00,0.00,N,2,620,
20221226,7140,7390,7560,7100,119201,876968260,00,0.00,N,5,-260,
20221219,7400,7660,7660,7250,227315,1685953290,00,0.00,N,5,-260,
20221212,7660,7750,7860,7600,163519,1266786200,00,0.00,N,5,-50,
20221205,7710,7990,8000,7530,240703,1868164620,00,0.00,N,5,-290,
20221128,8000,7840,8110,7730,553469,4382238100,00,0.00,N,2,260,
20221121,7740,7650,7820,7350,340220,2598448050,00,0.00,N,2,90,
20221114,7650,7800,7900,7560,347107,2689507300,00,0.00,N,5,-100,
20221107,7750,7480,8230,7470,899175,7057102910,00,0.00,N,2,290,
20221031,7460,7510,7940,7370,1430873,10983752250,00,0.00,N,5,-50,
20221024,7510,7080,8440,7000,5733834,45078064270,00,0.00,N,2,490,
20221017,7020,6800,7330,6650,150820,1064598990,00,0.00,N,2,90,
20221011,6930,7400,7400,6710,129693,907624300,00,0.00,N,5,-530,
20221004,7460,7030,7500,7000,101878,737293500,00,0.00,N,2,470,
20220926,6990,7560,7600,6780,329972,2336650910,00,0.00,N,5,-670,
20220919,7660,8230,8290,7640,163842,1298309460,00,0.00,N,5,-580,
20220913,8240,8590,8630,8200,130025,1092485090,00,0.00,N,5,-220,
20220905,8460,8850,8880,8400,161270,1388287980,00,0.00,N,5,-470,
20220829,8930,8790,9650,8610,508419,4661921070,00,0.00,N,5,-20,
20220822,8950,8940,8990,8600,194409,1707392660,00,0.00,N,5,-120,
20220816,9070,9500,9660,9070,243572,2270855230,00,0.00,N,5,-410,
20220808,9480,9290,9590,9200,214257,2005980260,00,0.00,N,2,190,
20220801,9290,9030,9320,8910,247812,2259507750,00,0.00,N,2,270,
20220725,9020,8700,9080,8660,170405,1520016130,00,0.00,N,2,320,
20220718,8700,8450,8880,8440,144167,1249066700,00,0.00,N,2,360,
20220711,8340,8740,8800,8010,265971,2223926840,00,0.00,N,5,-350,
20220704,8690,8350,10400,7880,1374407,12743287810,00,0.00,N,2,410,
20220627,8280,8130,8690,8130,156480,1316701040,00,0.00,N,2,150,
20220620,8130,9310,9380,7550,456800,3827142770,00,0.00,N,5,-1210,
20220613,9340,10050,10400,9110,445903,4387752370,00,0.00,N,5,-1110,
20220607,10450,10700,10950,10050,269395,2802171550,00,0.00,N,5,-300,
20220530,10750,10750,10850,10600,148065,1584058450,00,0.00,N,2,150,
20220523,10600,10650,10850,10250,327230,3444029150,00,0.00,N,5,-100,
20220516,10700,11150,11200,10250,379930,4080135900,00,0.00,N,5,-400,
20220509,11100,12300,12300,10950,645834,7353301600,00,0.00,N,5,-1200,
20220502,12300,13150,13250,12150,474415,6034784750,00,0.00,N,5,-950,
20220425,13250,12450,13850,12250,2306854,30310679650,00,0.00,N,2,500,
20220418,12750,12950,12950,12400,499602,6320463050,00,0.00,N,5,-200,
20220411,12950,11850,13000,11700,595432,7354101050,00,0.00,N,2,1050,
20220404,11900,12650,12900,11750,512126,6339137900,00,0.00,N,5,-700,
20220328,12600,13550,13900,12500,1359619,17921965400,00,0.00,N,5,-300,
20220321,12900,12150,13450,12050,1358901,17487804600,00,0.00,N,2,750,
20220314,12150,12400,12650,11900,855852,10474500100,00,0.00,N,5,-200,
20220307,12350,12500,12550,11200,1026850,12362698500,00,0.00,N,2,300,
20220228,12050,10400,12100,10350,574307,6480472500,00,0.00,N,2,1650,
20220221,10400,11200,11600,10000,717807,7605748150,00,0.00,N,5,-850,
20220214,11250,10550,11450,10150,813754,8919610150,00,0.00,N,2,600,
20220207,10650,10650,11000,10450,217407,2330059800,00,0.00,N,3,0,
20220203,10650,10350,10700,10350,81557,857844100,00,0.00,N,2,400,
20220124,10250,11000,11000,9770,374372,3839840020,00,0.00,N,5,-900,
20220117,11150,12450,12750,11000,456202,5300718450,00,0.00,N,5,-1050,
20220110,12200,12550,12650,11850,356351,4360639000,00,0.00,N,5,-300,
20220103,12500,11550,12900,11400,659321,8096168600,00,0.00,N,2,1050,
20211227,11450,11400,11650,11300,178335,2039028750,00,0.00,N,2,100,
20211220,11350,11550,11650,11100,251020,2836075950,00,0.00,N,5,-350,
20211213,11700,12250,12400,11500,335574,4012280550,00,0.00,N,5,-300,
20211206,12000,11550,12200,11400,490374,5740662600,00,0.00,N,2,200,
20211129,11800,11200,11950,10400,623639,7012015050,00,0.00,N,2,50,
20211122,11750,12850,12900,11600,514043,6306845200,00,0.00,N,5,-1100,
20211115,12850,13150,13450,12500,522629,6775889400,00,0.00,N,5,-250,
20211108,13100,13700,13950,12800,665506,8860637000,00,0.00,N,5,-550,
20211101,13650,14200,14600,13550,867111,12305329750,00,0.00,N,5,-550,
20211025,14200,14100,14600,13850,825492,11705306350,00,0.00,N,2,150,
20211018,14050,13600,14800,13300,1688154,23612318400,00,0.00,N,2,500,
20211012,13550,12850,13700,12600,510722,6738716950,00,0.00,N,2,750,
20211005,12800,13250,13750,12400,777788,10141061850,00,0.00,N,5,-550,
20210927,13350,13950,15200,13100,1688435,23967421950,00,0.00,N,5,-500,
20210923,13850,14100,14400,13650,289981,4073022150,00,0.00,N,5,-400,
20210913,14250,15050,15100,14150,752429,10891421350,00,0.00,N,5,-850,
20210906,15100,14250,15250,14200,1256538,18610511400,00,0.00,N,2,900,
20210830,14200,13650,14200,13350,605135,8313914300,00,0.00,N,2,800,
20210823,13400,12700,13550,12400,876426,11462959250,00,0.00,N,2,950,
20210817,12450,14850,15000,12300,1434547,19577017750,00,0.00,N,5,-2550,
20210809,15000,15300,15400,14500,985626,14727261950,00,0.00,N,5,-250,
20210802,15250,15400,15450,14400,1282274,19057001800,00,0.00,N,5,-50,
20210726,15300,14700,15900,14450,3888577,59474307900,00,0.00,N,2,650,
20210719,14650,14100,15200,13900,1616019,23610774150,00,0.00,N,2,550,
20210712,14100,14250,15000,13900,1366139,19714052500,00,0.00,N,5,-50,