KissMeData/040910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4960,4700,5390,4685,320693,1620780315,00,0.00,N,2,260,
20241118,4700,4430,5140,4345,797655,3746838915,00,0.00,N,2,280,
20241111,4420,4675,4745,4155,225115,1003179330,00,0.00,N,5,-295,
20241104,4715,4595,5250,4535,323652,1579645165,00,0.00,N,2,75,
20241028,4640,4860,5010,4515,231364,1090127575,00,0.00,N,5,-245,
20241021,4885,5580,5600,4860,209403,1087209340,00,0.00,N,5,-695,
20241014,5580,5600,5800,5510,79082,441515450,00,0.00,N,5,-20,
20241007,5600,5700,5980,5550,71996,410515970,00,0.00,N,5,-100,
20240930,5700,6150,6150,5660,64788,377548480,00,0.00,N,5,-410,
20240923,6110,5900,6270,5770,152568,914723460,00,0.00,N,2,210,
20240919,5900,5810,6990,5600,1082499,6787511910,00,0.00,N,2,100,
20240909,5800,5860,6160,5410,240831,1395359440,00,0.00,N,5,-160,
20240902,5960,6460,6500,5920,90760,559326050,00,0.00,N,5,-500,
20240826,6460,7050,7050,6300,122864,812441710,00,0.00,N,5,-640,
20240819,7100,6520,7390,6500,234684,1644388550,00,0.00,N,2,580,
20240812,6520,6150,6750,6120,98443,636082400,00,0.00,N,2,170,
20240805,6350,6440,6820,5500,369108,2304641670,00,0.00,N,5,-160,
20240729,6510,6730,6890,6420,162185,1076041230,00,0.00,N,5,-220,
20240722,6730,7350,7430,6670,238740,1668732810,00,0.00,N,5,-720,
20240715,7450,7810,7960,7140,186161,1415696050,00,0.00,N,5,-330,
20240708,7780,7700,8020,7640,106473,833876240,00,0.00,N,2,50,
20240701,7730,8080,8250,7680,246362,1940159620,00,0.00,N,5,-410,
20240624,8140,8470,8470,8020,237209,1946821380,00,0.00,N,5,-210,
20240617,8350,8410,8750,8250,265403,2221089510,00,0.00,N,2,40,
20240610,8310,8670,8940,8150,540617,4614162360,00,0.00,N,5,-390,
20240603,8700,9110,9170,8320,619547,5479277570,00,0.00,N,5,-790,
20240527,9490,9260,9590,8500,1744472,16000661330,00,0.00,N,2,260,
20240520,9230,9400,10290,9030,1342514,12846205790,00,0.00,N,5,-270,
20240513,9500,9200,9630,8970,661704,6189043000,00,0.00,N,2,320,
20240507,9180,8900,9280,8810,643033,5863969970,00,0.00,N,2,440,
20240429,8740,9250,9250,8710,966704,8694672320,00,0.00,N,3,0,
20240422,8740,8640,9100,8240,1118337,9693978380,00,0.00,N,3,0,
20240415,8740,9320,9580,8510,1967571,17723124580,00,0.00,N,5,-860,
20240408,9600,9420,11580,9000,21231375,222471217220,00,0.00,N,2,470,
20240401,9130,8340,9580,8010,4674791,42301156060,00,0.00,N,2,820,
20240325,8310,8260,8550,7670,472487,3845011600,00,0.00,N,2,50,
20240318,8260,8410,8610,8160,201274,1690560930,00,0.00,N,5,-150,
20240311,8410,7660,8710,7660,554858,4619364900,00,0.00,N,2,680,
20240304,7730,7700,8480,7570,1056865,8472650690,00,0.00,N,2,30,
20240226,7700,7970,8050,7590,110405,858936020,00,0.00,N,5,-310,
20240219,8010,7800,8280,7740,132330,1053851040,00,0.00,N,2,190,
20240213,7820,7900,8030,7710,138409,1086592820,00,0.00,N,5,-110,
20240205,7930,8300,8320,7460,269557,2130193940,00,0.00,N,5,-370,
20240129,8300,9120,9170,8120,256277,2195386160,00,0.00,N,5,-820,
20240122,9120,9000,9240,8880,146615,1331266590,00,0.00,N,2,120,
20240115,9000,9030,9160,8590,140656,1248830080,00,0.00,N,5,-50,
20240108,9050,8960,9440,8950,261955,2386995950,00,0.00,N,5,-40,
20240102,9090,9000,9190,8950,100263,906586470,00,0.00,N,2,80,
20231226,9010,9060,9140,8810,71180,641803780,00,0.00,N,5,-120,
20231218,9130,8950,9260,8780,193654,1750622000,00,0.00,N,2,230,
20231211,8900,8560,8970,8470,196812,1711023620,00,0.00,N,2,270,
20231204,8630,8630,8770,7950,247007,2078707860,00,0.00,N,2,130,
20231127,8500,8600,8620,8300,135248,1145224840,00,0.00,N,5,-60,
20231120,8560,8430,8790,8370,163079,1401769660,00,0.00,N,2,80,
20231113,8480,7710,8640,7580,343989,2812648110,00,0.00,N,2,770,
20231106,7710,7720,8090,7510,232403,1820976670,00,0.00,N,2,50,
20231030,7660,6950,7700,6880,121110,878843810,00,0.00,N,2,710,
20231023,6950,6990,7350,6850,225059,1584382970,00,0.00,N,5,-140,
20231016,7090,7720,8110,7050,356468,2670027610,00,0.00,N,5,-630,
20231010,7720,7610,7950,7410,153002,1174501550,00,0.00,N,2,180,
20231004,7540,7910,7970,7450,142913,1092868170,00,0.00,N,5,-490,
20230925,8030,8150,8240,7850,88602,711437020,00,0.00,N,5,-210,
20230918,8240,8840,8840,8140,192803,1636981960,00,0.00,N,5,-600,
20230911,8840,8740,8920,8470,178552,1553437370,00,0.00,N,2,80,
20230904,8760,9280,9280,8580,292293,2578370100,00,0.00,N,5,-410,
20230828,9170,8520,9430,8490,271652,2459452890,00,0.00,N,2,670,
20230821,8500,8520,8890,8210,203561,1742975160,00,0.00,N,5,-30,
20230814,8530,9360,9450,8480,266843,2349246270,00,0.00,N,5,-900,
20230807,9430,9490,9510,8920,219814,2026996810,00,0.00,N,5,-60,
20230731,9490,9760,9850,9280,259163,2483379960,00,0.00,N,5,-270,
20230724,9760,10080,10100,9110,391398,3762301590,00,0.00,N,5,-340,
20230717,10100,10510,10840,10070,301231,3135472300,00,0.00,N,5,-560,
20230710,10660,10570,10730,10120,362694,3758872010,00,0.00,N,2,90,
20230703,10570,10940,11290,10510,337790,3676584780,00,0.00,N,5,-460,
20230626,11030,10680,11120,10570,216677,2348163050,00,0.00,N,2,270,
20230619,10760,11600,11600,10700,476963,5304047210,00,0.00,N,5,-840,
20230612,11600,12020,12070,10620,1184404,13451933500,00,0.00,N,5,-470,
20230605,12070,13170,13170,12000,775492,9618015680,00,0.00,N,5,-1100,
20230530,13170,11860,13630,11620,2263987,29535091190,00,0.00,N,2,1290,
20230522,11880,13480,13480,11680,745572,9201420940,00,0.00,N,5,-1310,
20230515,13190,12750,13720,11630,1481415,19072936200,00,0.00,N,2,340,
20230508,12850,13030,13200,12460,1037183,13393094880,00,0.00,N,2,510,
20230502,12340,12180,12430,11370,360757,4324280980,00,0.00,N,2,160,
20230424,12180,12030,12400,11500,652947,7827516430,00,0.00,N,2,300,
20230417,11880,11980,12250,11380,867096,10205155890,00,0.00,N,5,-140,
20230410,12020,12860,12940,11730,683694,8394674610,00,0.00,N,5,-840,
20230403,12860,13480,13480,12160,1628177,20899613520,00,0.00,N,5,-440,
20230327,13300,11900,13520,11780,1538914,19790908640,00,0.00,N,2,1400,
20230320,11900,10580,12030,10380,1032462,11713646660,00,0.00,N,2,1320,
20230313,10580,10320,10590,9300,545697,5350057320,00,0.00,N,2,250,
20230306,10330,10230,10760,10040,243852,2547380150,00,0.00,N,2,110,
20230227,10220,10290,10460,9980,79315,807624410,00,0.00,N,5,-70,
20230220,10290,10730,11140,10130,293456,3108550840,00,0.00,N,5,-440,
20230213,10730,10390,10900,9980,528287,5512785000,00,0.00,N,2,240,
20230206,10490,10050,11090,9950,1240017,13086346810,00,0.00,N,2,370,
20230130,10120,9190,10150,9100,824250,8097094970,00,0.00,N,2,930,
20230125,9190,9230,9230,9010,34297,314296690,00,0.00,N,2,10,
20230116,9180,9190,9340,9100,38518,353430350,00,0.00,N,5,-10,
20230109,9190,9030,9190,8900,48983,444155460,00,0.00,N,2,160,
20230102,9030,8880,9050,8600,40583,359863480,00,0.00,N,2,160,
20221226,8870,8860,9000,8810,53458,474779520,00,0.00,N,5,-130,
20221219,9000,9290,9320,8960,57348,522226890,00,0.00,N,5,-290,
20221212,9290,9340,9370,8750,72901,671148030,00,0.00,N,5,-70,
20221205,9360,9260,9360,9120,76470,707164600,00,0.00,N,2,180,
20221128,9180,8960,9300,8870,80635,736057820,00,0.00,N,2,240,
20221121,8940,9050,9150,8810,107718,959628690,00,0.00,N,5,-110,
20221114,9050,8900,9100,8800,77285,692789370,00,0.00,N,2,170,
20221107,8880,8700,8900,8600,63058,551751040,00,0.00,N,2,180,
20221031,8700,8380,8700,8300,48312,411681020,00,0.00,N,2,330,
20221024,8370,8060,8670,8010,96817,805874550,00,0.00,N,2,320,
20221017,8050,7870,8050,7700,65252,515143390,00,0.00,N,2,150,
20221011,7900,7900,8030,7770,101816,804265630,00,0.00,N,5,-230,
20221004,8130,7630,8130,7520,112000,869286580,00,0.00,N,2,630,
20220926,7500,8400,8620,7420,153282,1189061200,00,0.00,N,5,-1090,
20220919,8590,9310,9370,8460,100699,897418600,00,0.00,N,5,-720,
20220913,9310,9340,9440,9140,58536,544305810,00,0.00,N,5,-30,
20220905,9340,9320,9540,9200,64751,606137850,00,0.00,N,5,-100,
20220829,9440,9300,9530,9040,163055,1506872480,00,0.00,N,5,-10,
20220822,9450,9650,9650,8960,188828,1728230320,00,0.00,N,5,-200,
20220816,9650,9680,9710,9550,50072,483146680,00,0.00,N,5,-20,
20220808,9670,9630,9690,9450,53041,508608850,00,0.00,N,2,60,
20220801,9610,9490,9650,9300,63083,599235910,00,0.00,N,2,120,
20220725,9490,9210,9570,9210,83347,783253270,00,0.00,N,2,180,
20220718,9310,9010,9350,8990,71194,654097360,00,0.00,N,2,340,
20220711,8970,9200,9220,8880,73567,662835110,00,0.00,N,5,-230,
20220704,9200,9100,9200,8870,148263,1334829610,00,0.00,N,2,60,
20220627,9140,9140,9310,8940,124302,1133435330,00,0.00,N,2,20,
20220620,9120,9440,9440,8650,329136,2947991370,00,0.00,N,5,-320,
20220613,9440,9960,9960,8650,354125,3302460930,00,0.00,N,5,-540,
20220607,9980,10300,10300,9940,102286,1026139140,00,0.00,N,5,-320,
20220530,10300,10050,10300,9990,87661,890425080,00,0.00,N,2,300,
20220523,10000,10050,10200,9930,124607,1247528800,00,0.00,N,5,-150,
20220516,10150,10100,10200,9870,131206,1319589130,00,0.00,N,2,100,
20220509,10050,10750,10750,9850,279476,2829461290,00,0.00,N,5,-700,
20220502,10750,10850,11000,10550,95523,1030117250,00,0.00,N,5,-300,
20220425,11050,11150,11200,10650,144611,1579135250,00,0.00,N,5,-300,
20220418,11350,10500,11400,10400,293705,3218217400,00,0.00,N,2,850,
20220411,10500,10600,10650,10300,199419,2080436250,00,0.00,N,5,-100,
20220404,10600,10700,10850,10550,150831,1611019050,00,0.00,N,5,-200,
20220328,10800,10850,10850,10500,167098,1784551600,00,0.00,N,3,0,
20220321,10800,10600,10850,10400,144550,1541143200,00,0.00,N,2,200,
20220314,10600,10300,10650,10100,143749,1491636350,00,0.00,N,2,300,
20220307,10300,10200,10350,10000,116356,1182562600,00,0.00,N,3,0,
20220228,10300,10000,10500,9870,117047,1195381510,00,0.00,N,2,320,
20220221,9980,10150,10200,9880,166489,1666501620,00,0.00,N,5,-220,
20220214,10200,10000,10450,9800,265960,2672287350,00,0.00,N,2,50,
20220207,10150,10750,10900,10100,311815,3282744450,00,0.00,N,5,-300,
20220203,10450,10850,11000,10150,425275,4445942450,00,0.00,N,5,-300,
20220124,10750,11500,11650,10000,373674,4003989050,00,0.00,N,5,-900,
20220117,11650,12500,12600,11600,253504,3050368550,00,0.00,N,5,-800,
20220110,12450,12750,12750,12250,317310,3963283450,00,0.00,N,5,-300,
20220103,12750,12950,13100,12300,443166,5635402500,00,0.00,N,5,-100,
20211227,12850,12950,13000,12600,269468,3454241900,00,0.00,N,3,0,
20211220,12850,11750,12950,11600,595059,7380372300,00,0.00,N,2,1100,
20211213,11750,12100,12200,11500,405204,4787873350,00,0.00,N,5,-300,
20211206,12050,11850,12400,11800,267614,3224141650,00,0.00,N,2,200,
20211129,11850,11800,12200,10950,478718,5544094250,00,0.00,N,5,-450,
20211122,12300,13350,13700,12200,515260,6702661600,00,0.00,N,5,-1150,
20211115,13450,12800,13550,12050,666320,8623688600,00,0.00,N,2,750,
20211108,12700,12450,12700,11850,349533,4283974450,00,0.00,N,2,100,
20211101,12600,12650,13300,12050,486105,6190496750,00,0.00,N,2,100,
20211025,12500,12300,12950,12150,218501,2747005100,00,0.00,N,2,50,
20211018,12450,12950,13100,12250,201806,2548631250,00,0.00,N,5,-500,
20211012,12950,12700,13000,12000,162767,2021238550,00,0.00,N,2,250,
20211005,12700,12950,13100,12350,349419,4442596650,00,0.00,N,5,-450,
20210927,13150,13100,13950,12450,504138,6600410650,00,0.00,N,5,-50,
20210923,13200,13300,13400,13050,124724,1643944200,00,0.00,N,5,-250,
20210913,13450,13700,13900,13300,286527,3885875150,00,0.00,N,5,-200,
20210906,13650,14000,14300,13500,269331,3724465350,00,0.00,N,5,-400,
20210830,14050,14300,14500,13750,397138,5547930950,00,0.00,N,5,-100,
20210823,14150,13300,14800,13300,311045,4380383450,00,0.00,N,2,900,
20210817,13250,15400,15650,13200,808204,11604727700,00,0.00,N,5,-2050,
20210809,15300,15050,15950,14900,1051201,16316580050,00,0.00,N,2,400,
20210802,14900,15050,15250,14800,485291,7262401000,00,0.00,N,5,-150,
20210726,15050,15750,15750,14900,305076,4659371550,00,0.00,N,5,-700,
20210719,15750,15000,15850,14950,502680,7762053700,00,0.00,N,2,750,
20210712,15000,15100,15300,14800,393325,5932006650,00,0.00,N,5,-100,