KissMeData/036890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,9490,9530,10130,9310,1846014,18131235890,00,0.00,N,2,60,
20241118,9430,9410,9720,8980,757310,7053995220,00,0.00,N,2,30,
20241111,9400,9550,10000,8930,1865348,17789176000,00,0.00,N,5,-70,
20241104,9470,8460,9680,8270,1573418,14480723730,00,0.00,N,2,1000,
20241028,8470,8240,8820,8240,324921,2783585550,00,0.00,N,2,150,
20241021,8320,8770,8780,8290,238315,2034985650,00,0.00,N,5,-470,
20241014,8790,8780,9040,8460,463711,4076204140,00,0.00,N,2,120,
20241007,8670,8440,8810,8420,304334,2620204210,00,0.00,N,2,150,
20240930,8520,8680,8680,8270,98615,831699010,00,0.00,N,5,-160,
20240923,8680,8410,8810,8290,355470,3064580450,00,0.00,N,2,270,
20240919,8410,8340,8500,8240,92911,778142770,00,0.00,N,2,70,
20240909,8340,7690,8610,7690,345427,2854812380,00,0.00,N,2,430,
20240902,7910,8340,8410,7730,258520,2078659480,00,0.00,N,5,-420,
20240826,8330,8310,8490,8170,189315,1568740740,00,0.00,N,5,-130,
20240819,8460,8630,8830,8370,417040,3575023060,00,0.00,N,5,-160,
20240812,8620,8610,8770,8390,233945,2003134640,00,0.00,N,2,20,
20240805,8600,8520,8780,7400,751748,6165857250,00,0.00,N,5,-210,
20240729,8810,9950,9950,8810,973877,9139492080,00,0.00,N,5,-1190,
20240722,10000,9440,10430,9400,2876973,28317642690,00,0.00,N,2,560,
20240715,9440,8880,10270,8870,2832206,27633724150,00,0.00,N,2,610,
20240708,8830,8980,9090,8710,314579,2783021620,00,0.00,N,5,-110,
20240701,8940,8870,9300,8870,516723,4679223070,00,0.00,N,2,110,
20240624,8830,9030,9040,8440,437403,3810325790,00,0.00,N,5,-170,
20240617,9000,9110,9180,9000,232132,2103682350,00,0.00,N,5,-110,
20240610,9110,9350,9400,9110,295261,2727875710,00,0.00,N,5,-270,
20240603,9380,9450,9610,9340,178533,1683122900,00,0.00,N,5,-100,
20240527,9480,9470,9970,9280,434474,4145458910,00,0.00,N,2,90,
20240520,9390,9700,9700,9350,341374,3244337410,00,0.00,N,5,-310,
20240513,9700,9950,10160,9670,401318,3973687310,00,0.00,N,5,-270,
20240507,9970,9800,9990,9710,315765,3112254700,00,0.00,N,2,200,
20240429,9770,9810,9930,9700,250087,2450551940,00,0.00,N,2,40,
20240422,9730,9720,10270,9720,548507,5476402910,00,0.00,N,5,-70,
20240415,9800,10020,10100,9620,339855,3337855380,00,0.00,N,5,-330,
20240408,10130,10330,10330,10000,224931,2286365370,00,0.00,N,5,-170,
20240401,10300,10600,10750,10200,733010,7686899810,00,0.00,N,5,-150,
20240325,10450,9880,10550,9530,1456856,14740771500,00,0.00,N,2,630,
20240318,9820,9650,9920,9510,660115,6409728380,00,0.00,N,2,270,
20240311,9550,9250,9890,9180,704366,6716772160,00,0.00,N,2,280,
20240304,9270,9440,9490,9050,233969,2181333290,00,0.00,N,5,-120,
20240226,9390,9520,9640,9290,297279,2808653880,00,0.00,N,5,-110,
20240219,9500,9870,9900,9460,538513,5203170580,00,0.00,N,5,-370,
20240213,9870,9770,10100,9760,546396,5426547340,00,0.00,N,2,120,
20240205,9750,10000,10240,9700,593769,5872078430,00,0.00,N,5,-140,
20240129,9890,9720,10070,9500,991608,9683106240,00,0.00,N,2,170,
20240122,9720,9370,10400,8900,1680144,16247191370,00,0.00,N,2,370,
20240115,9350,9990,10000,9200,706039,6693499400,00,0.00,N,5,-650,
20240108,10000,10040,10100,9880,401600,4009536870,00,0.00,N,5,-40,
20240102,10040,10740,10810,9990,472318,4850993580,00,0.00,N,5,-560,
20231226,10600,10690,10730,10440,392596,4155845170,00,0.00,N,5,-80,
20231218,10680,10700,11110,10370,1162747,12520660720,00,0.00,N,3,0,
20231211,10680,9660,10710,9600,1255217,12893677070,00,0.00,N,2,1090,
20231204,9590,10010,10050,9510,367505,3580331800,00,0.00,N,5,-390,
20231127,9980,10160,10200,9930,420487,4215580850,00,0.00,N,5,-90,
20231120,10070,9940,10370,9880,581809,5866430740,00,0.00,N,2,170,
20231113,9900,9650,10020,9420,1014305,9961499970,00,0.00,N,2,320,
20231106,9580,10110,10230,9460,1206823,11918923800,00,0.00,N,5,-420,
20231030,10000,9340,10150,9150,1185151,11640855140,00,0.00,N,2,670,
20231023,9330,9890,10510,9170,1204347,11915008760,00,0.00,N,5,-690,
20231016,10020,10410,10650,9850,649689,6620562380,00,0.00,N,5,-510,
20231010,10530,10460,10790,10150,445071,4663322620,00,0.00,N,2,160,
20231004,10370,10980,10980,10170,355235,3700720240,00,0.00,N,5,-650,
20230925,11020,11340,11430,10710,372451,4068493370,00,0.00,N,5,-330,
20230918,11350,12170,12450,11030,834794,9858701810,00,0.00,N,5,-700,
20230911,12050,11930,12430,11390,1197967,14261581300,00,0.00,N,2,240,
20230904,11810,12150,12480,11650,1032755,12563206890,00,0.00,N,5,-160,
20230828,11970,11380,12150,11300,1145933,13586499290,00,0.00,N,2,660,
20230821,11310,11830,11860,11280,1136234,13129081790,00,0.00,N,5,-520,
20230814,11830,13600,13630,11770,2621277,32825177760,00,0.00,N,5,-2440,
20230807,14270,14890,14890,13770,1657096,23707315890,00,0.00,N,5,-800,
20230731,15070,14800,16450,14630,3644523,56310982620,00,0.00,N,2,370,
20230724,14700,14650,16470,14220,6523470,100584618300,00,0.00,N,2,50,
20230717,14650,15270,15760,14100,5092309,75591105830,00,0.00,N,5,-380,
20230710,15030,12590,16230,12590,13170971,198533200750,00,0.00,N,2,2480,
20230703,12550,13420,13530,12200,2460406,31998466040,00,0.00,N,5,-770,
20230626,13320,12450,13460,12440,4206280,54728823330,00,0.00,N,2,1120,
20230619,12200,12910,13600,12150,4728685,61087397030,00,0.00,N,5,-480,
20230612,12680,12220,12830,11640,4350473,53115781960,00,0.00,N,2,630,
20230605,12050,11510,12340,11400,4754219,56544936150,00,0.00,N,2,970,
20230530,11080,10960,11100,10690,864130,9427138380,00,0.00,N,2,140,
20230522,10940,11100,11770,10930,2685003,30504529460,00,0.00,N,5,-120,
20230515,11060,10640,11190,10550,2524896,27382679220,00,0.00,N,2,410,
20230508,10650,11760,11780,10520,2174021,24453228640,00,0.00,N,5,-920,
20230502,11570,11480,12160,11310,2031626,23779753110,00,0.00,N,2,60,
20230424,11510,10990,12080,10650,4030472,46406210900,00,0.00,N,2,410,
20230417,11100,11310,11750,10680,1978091,22484849980,00,0.00,N,5,-60,
20230410,11160,10390,11560,10240,3128112,34723740700,00,0.00,N,2,670,
20230403,10490,11000,11190,10300,1557530,16751302320,00,0.00,N,5,-410,
20230327,10900,10600,11100,10280,1500167,16151186380,00,0.00,N,2,290,
20230320,10610,10930,11150,10240,1403301,14947164530,00,0.00,N,5,-180,
20230313,10790,11330,11400,10170,2163109,23176457350,00,0.00,N,5,-810,
20230306,11600,12610,12650,11580,2222539,26742169720,00,0.00,N,5,-1140,
20230227,12740,12290,12950,12080,2018605,25350825010,00,0.00,N,2,390,
20230220,12350,13120,13740,12310,4887818,64072961080,00,0.00,N,5,-510,
20230213,12860,11670,12870,11670,5536709,68420702820,00,0.00,N,2,1190,
20230206,11670,11810,12130,11520,2382881,28124267780,00,0.00,N,5,-200,
20230130,11870,13080,13490,11650,5149967,64270471850,00,0.00,N,5,-940,
20230125,12810,11700,12920,11260,3282122,39806998000,00,0.00,N,2,1310,
20230116,11500,12850,13000,11250,2286145,27178427800,00,0.00,N,5,-1250,
20230109,12750,12100,13450,11850,1670496,21045207550,00,0.00,N,2,800,
20230102,11950,13150,13300,11500,1423264,17222671450,00,0.00,N,5,-1200,
20221226,13150,12900,13950,12650,1220588,16261604150,00,0.00,N,2,250,
20221219,12900,14100,14250,12400,1646077,21957529150,00,0.00,N,5,-1200,
20221212,14100,13400,14850,13050,1894825,26859439450,00,0.00,N,2,500,
20221205,13600,14350,14750,13200,1799853,25183089050,00,0.00,N,5,-800,
20221128,14400,14750,15750,14050,3103404,46361696500,00,0.00,N,5,-400,
20221121,14800,13850,15450,13600,4358224,63332959950,00,0.00,N,2,1000,
20221114,13800,11750,13900,11650,4055899,51856183750,00,0.00,N,2,2200,
20221107,11600,11250,12500,10700,2234807,25955977350,00,0.00,N,2,400,
20221031,11200,10450,11500,10400,1759608,19135902850,00,0.00,N,2,950,
20221024,10250,9210,10350,9050,1795205,17520836620,00,0.00,N,2,1240,
20221017,9010,8860,9490,8800,737141,6735894730,00,0.00,N,2,40,
20221011,8970,8500,9250,8300,715997,6344830260,00,0.00,N,2,270,
20221004,8700,8430,8820,8350,207687,1779548780,00,0.00,N,2,440,
20220926,8260,8830,8890,7860,689160,5802176180,00,0.00,N,5,-770,
20220919,9030,9900,10050,8990,960039,9201576930,00,0.00,N,5,-850,
20220913,9880,9900,10150,9770,699614,6992374950,00,0.00,N,2,180,
20220905,9700,9910,10150,9630,782885,7730191890,00,0.00,N,5,-290,
20220829,9990,10450,10750,9970,1248141,12948976160,00,0.00,N,5,-810,
20220822,10800,10250,10950,9800,1566741,16212496830,00,0.00,N,2,400,
20220816,10400,10750,10800,10250,766995,8007633900,00,0.00,N,5,-300,
20220808,10700,10100,10700,10050,849220,8768585800,00,0.00,N,2,600,
20220801,10100,10950,11250,10000,1572483,16524177350,00,0.00,N,5,-750,
20220725,10850,10150,11000,9990,1007898,10727849180,00,0.00,N,2,700,
20220718,10150,10000,10600,9920,801165,8187400950,00,0.00,N,2,210,
20220711,9940,10250,10350,9720,663279,6613211310,00,0.00,N,5,-260,
20220704,10200,10400,10950,9850,1143512,11866193240,00,0.00,N,5,-50,
20220627,10250,9680,10850,9640,1040407,10732149610,00,0.00,N,2,660,
20220620,9590,10850,10900,9230,980943,9734755040,00,0.00,N,5,-1260,
20220613,10850,11750,11750,10150,1304973,14098731250,00,0.00,N,5,-1300,
20220607,12150,12400,12450,11600,937145,11295528350,00,0.00,N,5,-350,
20220530,12500,11500,12500,11350,1136576,13678014000,00,0.00,N,2,1200,
20220523,11300,12550,12550,11050,1367158,15959046400,00,0.00,N,5,-1350,
20220516,12650,12700,13150,11800,3125816,39458944300,00,0.00,N,2,550,
20220509,12100,12950,12950,11400,1874962,22393957950,00,0.00,N,5,-850,
20220502,12950,11750,13300,11600,3470540,43704892750,00,0.00,N,2,850,
20220425,12100,11800,13500,10700,4103669,49330074000,00,0.00,N,2,50,
20220418,12050,11500,12150,11250,2312132,26983714350,00,0.00,N,2,850,
20220411,11200,10150,11200,9940,1392309,15019647260,00,0.00,N,2,1150,
20220404,10050,10550,10800,9870,462542,4765778230,00,0.00,N,5,-550,
20220328,10600,10150,10950,10050,822065,8705263000,00,0.00,N,2,500,
20220321,10100,10150,10350,10050,300893,3059598900,00,0.00,N,5,-100,
20220314,10200,10200,10350,9960,725765,7371591540,00,0.00,N,2,210,
20220307,9990,9480,9990,9190,452189,4362440910,00,0.00,N,2,480,
20220228,9510,9120,9570,9040,399642,3722873990,00,0.00,N,2,430,
20220221,9080,9100,9320,8740,351117,3176630010,00,0.00,N,5,-170,
20220214,9250,9160,9310,8650,409549,3666873010,00,0.00,N,5,-60,
20220207,9310,9450,9500,9150,282623,2640537580,00,0.00,N,5,-130,
20220203,9440,9380,9550,9120,166067,1559183170,00,0.00,N,2,240,
20220124,9200,9940,9960,8600,685639,6283736080,00,0.00,N,5,-790,
20220117,9990,10350,10450,9810,493832,4987531180,00,0.00,N,5,-360,
20220110,10350,10750,11150,10300,646372,6921061100,00,0.00,N,5,-500,
20220103,10850,10250,11350,10150,1447591,15850492650,00,0.00,N,2,500,
20211227,10350,10100,10600,10050,530329,5462981900,00,0.00,N,2,200,
20211220,10150,10200,10300,9750,777422,7755212670,00,0.00,N,5,-100,
20211213,10250,10350,10350,9990,412015,4171404060,00,0.00,N,2,50,
20211206,10200,10100,10650,9820,606207,6231549440,00,0.00,N,2,150,
20211129,10050,9990,10150,9120,1053423,10212295680,00,0.00,N,5,-300,
20211122,10350,10800,10950,10350,812571,8661960200,00,0.00,N,5,-450,
20211115,10800,12350,12350,10550,1374892,15461373000,00,0.00,N,5,-1550,
20211108,12350,11950,12950,11450,3362763,41476075250,00,0.00,N,2,1150,
20211101,11200,11950,12250,11000,611116,7097177450,00,0.00,N,5,-700,
20211025,11900,12250,12550,11800,553522,6769195850,00,0.00,N,5,-350,
20211018,12250,12300,12400,11900,552003,6730499050,00,0.00,N,5,-50,
20211012,12300,11750,12300,11350,464904,5491728350,00,0.00,N,2,400,
20211005,11900,11600,12050,10700,1021630,11651083150,00,0.00,N,5,-150,
20210927,12050,11750,12650,11700,1141293,13910648600,00,0.00,N,2,400,
20210923,11650,12350,12400,11600,604863,7253367400,00,0.00,N,5,-1000,
20210913,12650,12550,12800,12200,850900,10629456650,00,0.00,N,2,50,
20210906,12600,14050,14150,12400,1711816,22680167400,00,0.00,N,5,-1300,
20210830,13900,14100,14300,13400,1343843,18541902900,00,0.00,N,5,-150,
20210823,14050,12950,14250,12950,2275367,30708340700,00,0.00,N,2,1150,
20210817,12900,14700,14850,12800,2637652,36873876250,00,0.00,N,5,-1800,
20210809,14700,12800,14700,12500,6122931,84862290950,00,0.00,N,2,1900,
20210802,12800,12450,12900,12150,1024981,12781621750,00,0.00,N,2,300,
20210726,12500,12350,12650,11950,1114230,13694365200,00,0.00,N,2,150,
20210719,12350,12450,12550,11950,1070648,13068490900,00,0.00,N,5,-200,
20210712,12550,12700,12800,12400,863518,10903844050,00,0.00,N,5,-50,