KissMeData/068930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,7540,7600,7780,7190,121078,916045950,00,0.00,N,5,-20,
20241118,7560,7740,7900,7450,146027,1122499280,00,0.00,N,5,-140,
20241111,7700,7670,7830,7300,156295,1198566140,00,0.00,N,2,130,
20241104,7570,7410,7570,7300,67964,505364610,00,0.00,N,2,170,
20241028,7400,7410,7460,7300,54533,401389560,00,0.00,N,5,-10,
20241021,7410,7390,7460,7300,68296,504832100,00,0.00,N,2,20,
20241014,7390,7270,7420,7270,119191,878257830,00,0.00,N,2,120,
20241007,7270,7190,7330,7190,50833,368453880,00,0.00,N,2,80,
20240930,7190,7000,7190,6980,43505,308866500,00,0.00,N,2,190,
20240923,7000,7250,7250,6750,91630,646208990,00,0.00,N,2,110,
20240919,6890,6810,6940,6760,22109,151138840,00,0.00,N,2,90,
20240909,6800,6620,6800,6620,29901,200802880,00,0.00,N,2,150,
20240902,6650,6790,6800,6550,41805,279117640,00,0.00,N,5,-130,
20240826,6780,6780,6800,6620,32967,221654120,00,0.00,N,3,0,
20240819,6780,6890,6980,6690,68333,465337600,00,0.00,N,5,-110,
20240812,6890,6600,6890,6570,35272,236449480,00,0.00,N,2,240,
20240805,6650,6570,6800,6360,92925,614077590,00,0.00,N,5,-200,
20240729,6850,6900,6920,6820,46423,318589730,00,0.00,N,5,-60,
20240722,6910,6980,6980,6810,48155,330348110,00,0.00,N,5,-40,
20240715,6950,6950,6980,6800,72263,496175280,00,0.00,N,3,0,
20240708,6950,7010,7050,6700,162769,1116082810,00,0.00,N,5,-100,
20240701,7050,7420,7420,6980,119633,858112580,00,0.00,N,5,-340,
20240624,7390,7350,7390,7250,153889,1129251380,00,0.00,N,2,100,
20240617,7290,7200,7340,7190,91624,661720110,00,0.00,N,2,50,
20240610,7240,7200,7250,7110,110628,795399680,00,0.00,N,2,40,
20240603,7200,7270,7400,7120,121074,881349100,00,0.00,N,5,-30,
20240527,7230,7090,7270,7000,95960,683084940,00,0.00,N,2,240,
20240520,6990,7030,7100,6910,84819,594071780,00,0.00,N,5,-50,
20240513,7040,6950,7320,6900,117186,826556280,00,0.00,N,2,90,
20240507,6950,7090,7140,6800,111043,769353200,00,0.00,N,5,-190,
20240429,7140,7050,7190,6920,150379,1062788810,00,0.00,N,2,90,
20240422,7050,6730,7070,6690,154389,1066473970,00,0.00,N,2,220,
20240415,6830,6710,6900,6480,115817,770822500,00,0.00,N,2,100,
20240408,6730,6800,7050,6560,245081,1673391720,00,0.00,N,5,-110,
20240401,6840,6450,6860,6380,310708,2061277130,00,0.00,N,2,480,
20240325,6360,6400,6570,6250,191151,1222453780,00,0.00,N,5,-70,
20240318,6430,6430,6620,6340,149207,965382960,00,0.00,N,3,0,
20240311,6430,6340,6430,6140,130469,819988410,00,0.00,N,2,120,
20240304,6310,6400,6800,6200,426626,2754104090,00,0.00,N,5,-90,
20240226,6400,6220,6480,6030,188105,1178760630,00,0.00,N,2,90,
20240219,6310,6160,6520,6060,492179,3072622130,00,0.00,N,2,250,
20240213,6060,5860,6120,5740,172661,1021289810,00,0.00,N,2,200,
20240205,5860,5910,6080,5660,346950,2034727470,00,0.00,N,5,-120,
20240129,5980,5750,6810,5590,935361,5789364940,00,0.00,N,2,260,
20240122,5720,5800,5820,5660,35700,204244300,00,0.00,N,5,-40,
20240115,5760,5820,5850,5660,55223,317750570,00,0.00,N,5,-80,
20240108,5840,5850,5870,5750,42150,245502480,00,0.00,N,3,0,
20240102,5840,5890,5980,5670,114996,666013860,00,0.00,N,5,-110,
20231226,5950,6040,6040,5860,59832,355541380,00,0.00,N,5,-60,
20231218,6010,6120,6210,5950,85737,519860460,00,0.00,N,5,-90,
20231211,6100,6160,6190,6050,70783,431892080,00,0.00,N,5,-40,
20231204,6140,6110,6190,5960,56997,346749910,00,0.00,N,5,-30,
20231127,6170,6200,6220,6010,52492,322356680,00,0.00,N,5,-30,
20231120,6200,5980,6480,5980,261158,1614158210,00,0.00,N,2,200,
20231113,6000,6000,6330,5850,174101,1053414340,00,0.00,N,3,0,
20231106,6000,5830,6160,5810,113006,670248760,00,0.00,N,2,190,
20231030,5810,5600,5820,5480,69347,389968930,00,0.00,N,2,210,
20231023,5600,5530,5890,5490,51120,287156820,00,0.00,N,2,20,
20231016,5580,5790,5790,5500,45094,255141350,00,0.00,N,5,-160,
20231010,5740,5670,5770,5610,23731,135066100,00,0.00,N,2,90,
20231004,5650,5670,5690,5510,25968,145051560,00,0.00,N,5,-10,
20230925,5660,5800,5800,5500,34594,195118410,00,0.00,N,5,-70,
20230918,5730,5800,5800,5670,57928,331424670,00,0.00,N,5,-70,
20230911,5800,5840,5840,5560,61506,352767360,00,0.00,N,2,20,
20230904,5780,5940,5940,5740,90510,527169480,00,0.00,N,5,-110,
20230828,5890,5950,6300,5850,97414,580081650,00,0.00,N,5,-30,
20230821,5920,6000,6060,5750,66947,396146640,00,0.00,N,5,-80,
20230814,6000,6170,6370,5800,122012,732515860,00,0.00,N,2,30,
20230807,5970,5830,6000,5770,106230,623720140,00,0.00,N,2,140,
20230731,5830,5870,5920,5700,108165,626987350,00,0.00,N,2,20,
20230724,5810,6190,6240,5690,302343,1785235440,00,0.00,N,5,-440,
20230717,6250,6670,6700,6120,178853,1152900940,00,0.00,N,5,-400,
20230710,6650,6420,6710,6320,274491,1798946700,00,0.00,N,2,260,
20230703,6390,6450,6500,6270,315478,2014437010,00,0.00,N,5,-90,
20230626,6480,5890,6480,5870,412505,2562374500,00,0.00,N,2,620,
20230619,5860,6200,6500,5550,518058,3197701570,00,0.00,N,5,-340,
20230612,6200,6180,6300,6110,135985,848000920,00,0.00,N,2,20,
20230605,6180,6210,6300,6110,169707,1051627380,00,0.00,N,5,-30,
20230530,6210,6070,6220,6050,93935,576974060,00,0.00,N,2,130,
20230522,6080,6110,6210,6030,232782,1421044190,00,0.00,N,5,-30,
20230515,6110,6250,6360,5990,301087,1854678960,00,0.00,N,5,-140,
20230508,6250,6330,6500,6150,113447,713591110,00,0.00,N,5,-80,
20230502,6330,6200,6400,6150,66529,419440760,00,0.00,N,2,170,
20230424,6160,6300,6310,5930,126129,766985950,00,0.00,N,5,-100,
20230417,6260,6250,6400,6150,216414,1348166910,00,0.00,N,2,60,
20230410,6200,6430,6430,6170,231052,1449487280,00,0.00,N,5,-230,
20230403,6430,6480,6530,6320,130818,837025920,00,0.00,N,5,-50,
20230327,6480,6660,6710,6430,171586,1121089340,00,0.00,N,5,-240,
20230320,6720,6830,7190,6640,164551,1126881360,00,0.00,N,5,-190,
20230313,6910,6950,6970,6500,143677,968131990,00,0.00,N,5,-130,
20230306,7040,6920,7210,6920,143597,1012926210,00,0.00,N,2,60,
20230227,6980,6940,7110,6880,141732,996925840,00,0.00,N,2,40,
20230220,6940,6710,7010,6660,150975,1032239660,00,0.00,N,2,230,
20230213,6710,6800,6800,6670,124093,834527940,00,0.00,N,5,-80,
20230206,6790,6790,6870,6710,82476,559640940,00,0.00,N,3,0,
20230130,6790,6850,6870,6700,76147,515600330,00,0.00,N,5,-60,
20230125,6850,6830,6900,6780,58440,399835780,00,0.00,N,2,20,
20230116,6830,6780,6870,6670,142724,966160250,00,0.00,N,2,30,
20230109,6800,6690,6830,6620,138131,929365540,00,0.00,N,2,130,
20230102,6670,6630,6890,6350,207711,1368084280,00,0.00,N,5,-10,
20221226,6680,6780,6910,6620,222494,1508630230,00,0.00,N,5,-140,
20221219,6820,7250,7250,6770,252430,1749901850,00,0.00,N,5,-430,
20221212,7250,7500,7540,7180,99194,726162730,00,0.00,N,5,-140,
20221205,7390,7620,7620,7130,98034,720969290,00,0.00,N,5,-160,
20221128,7550,7290,7600,7100,204808,1505861760,00,0.00,N,2,310,
20221121,7240,7160,8500,7030,957019,7281036830,00,0.00,N,2,90,
20221114,7150,6880,7200,6850,176815,1251468990,00,0.00,N,2,260,
20221107,6890,6580,6910,6530,236637,1587099740,00,0.00,N,2,390,
20221031,6500,6400,6570,6310,85300,551675070,00,0.00,N,2,110,
20221024,6390,6600,6600,6240,164326,1049633150,00,0.00,N,5,-110,
20221017,6500,6740,6760,6420,123591,811042290,00,0.00,N,5,-200,
20221011,6700,6840,6840,6300,136315,887881420,00,0.00,N,5,-140,
20221004,6840,7030,7160,6790,67140,466458530,00,0.00,N,5,-160,
20220926,7000,7150,7470,6750,315305,2213557340,00,0.00,N,5,-230,
20220919,7230,7340,7500,7160,71525,522304040,00,0.00,N,5,-150,
20220913,7380,7450,7550,7290,58630,433829460,00,0.00,N,5,-90,
20220905,7470,7410,7520,7330,30705,227446410,00,0.00,N,2,40,
20220829,7430,7500,7580,7300,112363,832156060,00,0.00,N,5,-290,
20220822,7720,7640,7780,7460,91362,697336520,00,0.00,N,5,-90,
20220816,7810,8000,8070,7620,161671,1260319020,00,0.00,N,5,-190,
20220808,8000,7670,8030,7500,153369,1196163980,00,0.00,N,2,270,
20220801,7730,7190,7740,7120,219746,1631811420,00,0.00,N,2,580,
20220725,7150,7000,7320,6910,211856,1509785010,00,0.00,N,2,150,
20220718,7000,6840,7490,6820,231779,1652997800,00,0.00,N,2,120,
20220711,6880,6990,7030,6660,141350,973020280,00,0.00,N,5,-60,
20220704,6940,7130,7130,6600,664309,4516509420,00,0.00,N,5,-190,
20220627,7130,7110,7620,6810,528665,3739781560,00,0.00,N,2,130,
20220620,7000,7590,7600,6970,397358,2825513710,00,0.00,N,5,-590,
20220613,7590,7990,8000,7250,324823,2475648590,00,0.00,N,5,-410,
20220607,8000,7970,8250,7900,190853,1531638410,00,0.00,N,5,-50,
20220530,8050,8050,8150,7900,122970,980651540,00,0.00,N,2,30,
20220523,8020,7900,8130,7650,314378,2450967820,00,0.00,N,2,70,
20220516,7950,8040,8140,7800,187646,1485296380,00,0.00,N,3,0,
20220509,7950,8340,8340,7770,335952,2687198780,00,0.00,N,5,-390,
20220502,8340,8500,8700,8250,250320,2108636590,00,0.00,N,5,-200,
20220425,8540,8540,8810,8410,234015,2016695330,00,0.00,N,5,-40,
20220418,8580,8900,8950,8540,258907,2256635260,00,0.00,N,5,-420,
20220411,9000,9200,9520,8800,344866,3153747290,00,0.00,N,5,-280,
20220404,9280,9310,9460,9020,283102,2632298920,00,0.00,N,2,20,
20220328,9260,8990,9300,8650,321411,2888467590,00,0.00,N,2,270,
20220321,8990,9310,9370,8790,413674,3723927410,00,0.00,N,5,-400,
20220314,9390,8330,9550,8130,955394,8754051480,00,0.00,N,2,1060,
20220307,8330,8500,8500,8140,66927,554882330,00,0.00,N,5,-130,
20220228,8460,8210,8490,8160,102227,853632640,00,0.00,N,2,250,
20220221,8210,8070,8230,7930,105424,853164860,00,0.00,N,2,50,
20220214,8160,8200,8360,8020,75920,617320250,00,0.00,N,5,-130,
20220207,8290,8420,8470,8230,99334,828546470,00,0.00,N,5,-130,
20220203,8420,8250,8420,8200,43448,360682840,00,0.00,N,2,220,
20220124,8200,8400,8400,7710,325407,2618428000,00,0.00,N,5,-200,
20220117,8400,8530,8680,8330,176520,1497996460,00,0.00,N,5,-130,
20220110,8530,8860,9080,8460,331694,2898589150,00,0.00,N,5,-430,
20220103,8960,9230,9230,8690,475251,4240738870,00,0.00,N,5,-210,
20211227,9170,9330,9460,9120,326382,3031449520,00,0.00,N,5,-100,
20211220,9270,9600,9600,9160,518717,4818035890,00,0.00,N,5,-370,
20211213,9640,9400,9890,9190,741401,7116382960,00,0.00,N,2,190,
20211206,9450,9170,9620,9130,330238,3104442400,00,0.00,N,2,190,
20211129,9260,9150,9300,8920,383009,3490383200,00,0.00,N,2,10,
20211122,9250,9200,9640,8990,441816,4085192230,00,0.00,N,2,130,
20211115,9120,9260,9490,9010,531209,4893209360,00,0.00,N,5,-100,
20211108,9220,9550,9740,9200,435543,4107878270,00,0.00,N,5,-330,
20211101,9550,9820,9970,9360,420215,4064831140,00,0.00,N,5,-190,
20211025,9740,9550,10200,9550,1068333,10625840160,00,0.00,N,2,210,
20211018,9530,9020,10000,8900,1502942,14296229190,00,0.00,N,2,590,
20211012,8940,8480,9040,8340,678090,5947824740,00,0.00,N,2,520,
20211005,8420,8170,8450,7940,272481,2214441960,00,0.00,N,2,270,
20210927,8150,8480,8530,8080,289124,2390372320,00,0.00,N,5,-250,
20210923,8400,8640,8640,8380,161100,1367717760,00,0.00,N,5,-320,
20210913,8720,8280,8810,8200,478774,4111779700,00,0.00,N,2,420,
20210906,8300,8430,8520,8170,234651,1957135360,00,0.00,N,5,-190,
20210830,8490,8520,8650,8400,227092,1923912770,00,0.00,N,5,-110,
20210823,8600,8040,8630,7990,298773,2510670390,00,0.00,N,2,540,
20210817,8060,8460,8580,7950,511265,4260992380,00,0.00,N,5,-480,
20210809,8540,8570,8770,8210,772871,6563159060,00,0.00,N,5,-30,
20210802,8570,8800,8910,8560,446806,3886269980,00,0.00,N,5,-230,
20210726,8800,8700,8860,8440,482634,4159146800,00,0.00,N,2,70,
20210719,8730,9140,9140,8430,765924,6662399010,00,0.00,N,5,-430,
20210712,9160,8970,9390,8810,2087606,19020761350,00,0.00,N,2,330,