KissMeData/044820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8640,8490,8880,8490,14313,123163970,00,0.00,N,2,150,
20241118,8490,8420,8640,8250,27625,230351250,00,0.00,N,2,60,
20241111,8430,8870,8960,8250,52941,448088880,00,0.00,N,5,-450,
20241104,8880,8740,8930,8700,30811,272059260,00,0.00,N,2,120,
20241028,8760,8750,8780,8570,13975,120954190,00,0.00,N,2,80,
20241021,8680,8750,8750,8510,9929,85319480,00,0.00,N,2,70,
20241014,8610,8860,8860,8550,11687,101171370,00,0.00,N,5,-170,
20241007,8780,8820,8830,8570,13903,120598150,00,0.00,N,2,30,
20240930,8750,8750,8870,8600,6685,58196360,00,0.00,N,3,0,
20240923,8750,8570,8870,8420,43066,369949980,00,0.00,N,2,210,
20240919,8540,8630,8630,8410,11130,94715470,00,0.00,N,5,-70,
20240909,8610,8510,8840,8360,46664,397117140,00,0.00,N,5,-40,
20240902,8650,9390,9390,8530,17942,158144220,00,0.00,N,5,-270,
20240826,8920,8980,9050,8760,17538,155901960,00,0.00,N,5,-130,
20240819,9050,9380,9380,8550,16343,146963910,00,0.00,N,5,-120,
20240812,9170,9240,9600,8700,14530,131158300,00,0.00,N,2,130,
20240805,9040,9370,9370,8630,28864,257104660,00,0.00,N,5,-430,
20240729,9470,9060,9470,9010,18008,165206320,00,0.00,N,2,320,
20240722,9150,9520,9680,8890,39745,361049560,00,0.00,N,5,-370,
20240715,9520,9960,10060,9470,43230,425398230,00,0.00,N,5,-500,
20240708,10020,9950,10150,9900,29353,292820580,00,0.00,N,5,-30,
20240701,10050,10060,10200,9980,69918,700562870,00,0.00,N,5,-10,
20240624,10060,10300,10350,9880,48873,494347400,00,0.00,N,5,-210,
20240617,10270,10100,10270,9890,36081,362863890,00,0.00,N,2,170,
20240610,10100,10200,10340,9950,43589,439627940,00,0.00,N,2,20,
20240603,10080,10350,10400,9790,32103,323765190,00,0.00,N,2,50,
20240527,10030,10490,10490,9940,37890,383409860,00,0.00,N,5,-300,
20240520,10330,9950,10330,9840,42366,426966810,00,0.00,N,2,340,
20240513,9990,9830,10240,9770,52981,530705550,00,0.00,N,2,140,
20240507,9850,9510,9850,9450,21773,208625840,00,0.00,N,2,340,
20240429,9510,9500,9740,9420,22550,216087150,00,0.00,N,2,10,
20240422,9500,9400,9740,9220,36895,351136580,00,0.00,N,2,70,
20240415,9430,9840,9840,9170,51241,478773960,00,0.00,N,5,-280,
20240408,9710,9780,9790,9390,22106,211650800,00,0.00,N,5,-70,
20240401,9780,9590,9880,9560,43506,423724010,00,0.00,N,2,180,
20240325,9600,9810,9810,9470,65169,626437600,00,0.00,N,5,-170,
20240318,9770,9810,10060,9730,31232,307546750,00,0.00,N,5,-50,
20240311,9820,9950,10140,9780,18872,186822070,00,0.00,N,5,-40,
20240304,9860,9940,10020,9700,26559,260883130,00,0.00,N,5,-80,
20240226,9940,10050,10050,9520,14574,142952660,00,0.00,N,5,-110,
20240219,10050,10260,10370,9990,48437,491262430,00,0.00,N,5,-190,
20240213,10240,10470,10580,10170,43990,452456530,00,0.00,N,5,-230,
20240205,10470,10130,10590,9910,30114,311811630,00,0.00,N,2,440,
20240129,10030,9860,10350,9570,52310,517789000,00,0.00,N,2,170,
20240122,9860,10230,10470,9710,55169,554377120,00,0.00,N,5,-370,
20240115,10230,10320,10480,9920,58874,595428780,00,0.00,N,5,-90,
20240108,10320,10280,10480,10030,22190,226397950,00,0.00,N,2,40,
20240102,10280,10620,10620,10150,38905,404136880,00,0.00,N,5,-350,
20231226,10630,10500,10700,10460,17746,186872400,00,0.00,N,2,60,
20231218,10570,10600,10730,10450,20162,212463500,00,0.00,N,5,-20,
20231211,10590,10450,10660,10450,71469,753744920,00,0.00,N,2,90,
20231204,10500,10350,10520,10280,44784,465260770,00,0.00,N,2,150,
20231127,10350,10390,10460,10050,54042,554352610,00,0.00,N,5,-40,
20231120,10390,9930,10470,9930,91455,942957000,00,0.00,N,2,430,
20231113,9960,9680,9990,9490,58146,562152730,00,0.00,N,2,320,
20231106,9640,9340,9650,9190,43985,414678900,00,0.00,N,2,320,
20231030,9320,9300,9510,8740,31764,293133610,00,0.00,N,2,10,
20231023,9310,9140,9440,9070,20201,186914330,00,0.00,N,2,30,
20231016,9280,9420,9590,9000,33192,309631280,00,0.00,N,5,-160,
20231010,9440,9310,9580,9020,20187,185962540,00,0.00,N,2,30,
20231004,9410,9450,9700,8930,18742,174582490,00,0.00,N,5,-140,
20230925,9550,9460,9990,9140,28810,275340510,00,0.00,N,3,0,
20230918,9550,10380,11000,9490,55118,549890610,00,0.00,N,5,-680,
20230911,10230,10870,11050,10030,63189,664382070,00,0.00,N,5,-620,
20230904,10850,11180,11350,10500,57768,624943610,00,0.00,N,5,-350,
20230828,11200,10560,11490,10380,199887,2223109070,00,0.00,N,2,790,
20230821,10410,10200,10480,9770,81956,832222520,00,0.00,N,2,230,
20230814,10180,10560,10630,9670,104258,1063489560,00,0.00,N,5,-60,
20230807,10240,9400,10890,9400,227455,2305274350,00,0.00,N,2,770,
20230731,9470,9170,9660,8920,23750,222158260,00,0.00,N,2,300,
20230724,9170,9490,9490,8500,41541,371843580,00,0.00,N,5,-320,
20230717,9490,9230,9530,9230,49089,461493810,00,0.00,N,2,260,
20230710,9230,9120,9370,9070,19251,177405280,00,0.00,N,2,30,
20230703,9200,9290,9380,9070,44263,411387820,00,0.00,N,2,60,
20230626,9140,9010,9350,8850,45818,414326290,00,0.00,N,5,-40,
20230619,9180,9010,9480,8720,63814,583715840,00,0.00,N,2,230,
20230612,8950,8860,8960,8550,44614,394512170,00,0.00,N,3,0,
20230605,8950,8840,9000,8710,42734,378422620,00,0.00,N,2,120,
20230530,8830,8770,8890,8590,24345,212381760,00,0.00,N,2,60,
20230522,8770,8900,8900,8530,46941,407147890,00,0.00,N,2,10,
20230515,8760,8930,8960,8680,27696,243032660,00,0.00,N,5,-120,
20230508,8880,8610,8980,8470,36448,320527120,00,0.00,N,2,260,
20230502,8620,8770,8770,8470,6483,55713190,00,0.00,N,5,-80,
20230424,8700,8870,8870,8310,35507,302569130,00,0.00,N,5,-180,
20230417,8880,8590,8970,8290,76860,672181070,00,0.00,N,2,310,
20230410,8570,8580,8580,8210,38803,324541920,00,0.00,N,5,-30,
20230403,8600,8730,8790,8500,39133,337851880,00,0.00,N,5,-160,
20230327,8760,8480,8770,8260,19466,167599210,00,0.00,N,2,320,
20230320,8440,8520,8750,8210,23608,201967720,00,0.00,N,5,-170,
20230313,8610,8550,8620,8200,21254,178594600,00,0.00,N,5,-10,
20230306,8620,8740,8850,8440,34701,298446160,00,0.00,N,5,-150,
20230227,8770,8800,8800,8560,31288,270839510,00,0.00,N,5,-30,
20230220,8800,8870,8980,8720,24228,214443620,00,0.00,N,5,-70,
20230213,8870,9020,9090,8750,40893,364183330,00,0.00,N,5,-170,
20230206,9040,9000,9060,8800,42475,379038770,00,0.00,N,2,40,
20230130,9000,9320,9350,8860,99628,898096530,00,0.00,N,5,-200,
20230125,9200,9270,9480,9120,30908,286238270,00,0.00,N,5,-180,
20230116,9380,9000,9710,8920,58624,539341590,00,0.00,N,2,340,
20230109,9040,9080,9160,8850,36966,332660430,00,0.00,N,2,240,
20230102,8800,8870,8940,8070,44904,387475110,00,0.00,N,5,-70,
20221226,8870,8780,9440,8680,124409,1128850940,00,0.00,N,2,50,
20221219,8820,8800,8960,8080,53091,463126340,00,0.00,N,5,-10,
20221212,8830,9290,9290,8740,62154,558512420,00,0.00,N,5,-300,
20221205,9130,8720,9180,8700,137920,1238047420,00,0.00,N,2,430,
20221128,8700,8350,8760,8150,86430,735631430,00,0.00,N,2,320,
20221121,8380,8280,8430,8030,62511,513282080,00,0.00,N,2,100,
20221114,8280,8130,9360,8120,616605,5379685640,00,0.00,N,2,150,
20221107,8130,7760,8240,7690,46341,369336190,00,0.00,N,2,370,
20221031,7760,7520,7790,7500,29200,222884660,00,0.00,N,2,240,
20221024,7520,7480,7680,7310,45377,341128150,00,0.00,N,2,40,
20221017,7480,7280,7770,7160,44945,334545700,00,0.00,N,2,160,
20221011,7320,7750,7750,7150,60080,440159660,00,0.00,N,5,-480,
20221004,7800,7650,8090,7520,41511,320145800,00,0.00,N,2,140,
20220926,7660,8280,8280,7220,188837,1464110620,00,0.00,N,5,-640,
20220919,8300,8670,8790,8220,113420,960751230,00,0.00,N,5,-360,
20220913,8660,8430,8730,8210,71523,608662080,00,0.00,N,2,270,
20220905,8390,8390,8580,8270,88064,739081270,00,0.00,N,5,-40,
20220829,8430,8500,8580,8330,145794,1233658620,00,0.00,N,5,-250,
20220822,8680,8990,9080,8410,251017,2177383350,00,0.00,N,5,-380,
20220816,9060,9630,9770,8500,174149,1603524770,00,0.00,N,5,-570,
20220808,9630,9390,9650,9340,75311,712268150,00,0.00,N,2,210,
20220801,9420,9350,9490,9110,77227,719179140,00,0.00,N,5,-10,
20220725,9430,9350,9490,9240,63793,597498590,00,0.00,N,2,80,
20220718,9350,9230,9580,9200,115732,1089000340,00,0.00,N,2,160,
20220711,9190,9650,9860,9030,256939,2400507700,00,0.00,N,5,-520,
20220704,9710,9260,9870,9100,34121,326194170,00,0.00,N,2,490,
20220627,9220,9630,9790,9110,97057,921588460,00,0.00,N,5,-210,
20220620,9430,10450,10950,9220,142240,1385870010,00,0.00,N,5,-970,
20220613,10400,11750,11750,10200,64792,708040650,00,0.00,N,5,-1600,
20220607,12000,12150,12300,11450,27440,322488450,00,0.00,N,5,-150,
20220530,12150,12250,12500,11950,46099,563016200,00,0.00,N,5,-100,
20220523,12250,12100,12300,11750,33662,403466800,00,0.00,N,2,250,
20220516,12000,12750,13200,11650,36248,438780850,00,0.00,N,5,-700,
20220509,12700,13650,13900,12400,63430,822823000,00,0.00,N,5,-1150,
20220502,13850,14000,14250,13500,29441,410939850,00,0.00,N,5,-350,
20220425,14200,13800,14550,13100,70914,984555800,00,0.00,N,2,200,
20220418,14000,13800,14500,13700,72418,1030553750,00,0.00,N,2,200,
20220411,13800,13600,14100,13400,53265,736402550,00,0.00,N,2,150,
20220404,13650,14150,14450,13300,83067,1161606350,00,0.00,N,5,-400,
20220328,14050,13200,14100,13000,103965,1410983850,00,0.00,N,2,950,
20220321,13100,12900,14100,12800,133076,1777758500,00,0.00,N,2,250,
20220314,12850,13400,13450,12500,57169,729452400,00,0.00,N,5,-550,
20220307,13400,12950,13450,12650,46221,604937900,00,0.00,N,2,150,
20220228,13250,13300,13500,12950,26051,344174100,00,0.00,N,2,50,
20220221,13200,13500,13750,12800,49155,658117550,00,0.00,N,5,-400,
20220214,13600,13050,13800,12450,72314,958481650,00,0.00,N,2,300,
20220207,13300,12850,13650,12450,71578,938389100,00,0.00,N,2,500,
20220203,12800,12000,12800,11900,20084,248850650,00,0.00,N,2,1150,
20220124,11650,12350,12350,10850,64818,751538800,00,0.00,N,5,-700,
20220117,12350,13050,13050,11800,55919,690100250,00,0.00,N,5,-700,
20220110,13050,13400,13550,12950,24526,322924050,00,0.00,N,5,-350,
20220103,13400,13600,13600,13100,32815,438615250,00,0.00,N,5,-200,
20211227,13600,12950,13750,12800,44447,591125550,00,0.00,N,2,650,
20211220,12950,13700,13700,12450,97177,1247720400,00,0.00,N,5,-850,
20211213,13800,13850,14000,13400,34087,468063400,00,0.00,N,5,-100,
20211206,13900,13750,14300,13650,51458,718309300,00,0.00,N,2,150,
20211129,13750,13300,13950,12850,52366,704879350,00,0.00,N,5,-200,
20211122,13950,14650,14750,13600,79206,1118860050,00,0.00,N,5,-850,
20211115,14800,15200,15600,14400,76180,1123692500,00,0.00,N,5,-300,
20211108,15100,16050,16500,15000,94368,1474328600,00,0.00,N,5,-1050,
20211101,16150,17400,17700,16150,60575,1027253200,00,0.00,N,5,-1300,
20211025,17450,17900,18350,17350,41177,731349100,00,0.00,N,5,-350,
20211018,17800,17600,18100,17300,47009,832882950,00,0.00,N,2,150,
20211012,17650,17900,18100,17000,50420,878634500,00,0.00,N,5,-250,
20211005,17900,17100,18250,16700,53555,936739600,00,0.00,N,2,550,
20210927,17350,18950,19100,17050,69182,1240682950,00,0.00,N,5,-1550,
20210923,18900,18700,18900,18300,48428,898300500,00,0.00,N,2,150,
20210913,18750,18000,18850,17800,133854,2480661200,00,0.00,N,2,750,
20210906,18000,17750,18200,17600,44173,789648650,00,0.00,N,2,250,
20210830,17750,18200,18400,17400,42788,758423800,00,0.00,N,5,-300,
20210823,18050,16900,18700,16700,69249,1221507850,00,0.00,N,2,1100,
20210817,16950,18600,18600,16850,82942,1476404650,00,0.00,N,5,-1650,
20210809,18600,17550,18850,16800,247825,4414095800,00,0.00,N,2,900,
20210802,17700,17400,17800,17150,58140,1012790200,00,0.00,N,2,50,
20210726,17650,18150,18450,17250,78164,1394308650,00,0.00,N,5,-650,
20210719,18300,19150,19500,17900,116291,2149571300,00,0.00,N,5,-1000,
20210712,19300,19000,19900,19000,59510,1157045000,00,0.00,N,2,300,