KissMeData/095700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5840,5650,6230,5630,1226741,7310160770,00,0.00,N,2,190,
20241118,5650,6000,6090,5570,1127389,6543970530,00,0.00,N,5,-350,
20241111,6000,6860,6970,5860,1544174,9830173680,00,0.00,N,5,-950,
20241104,6950,7370,7500,6660,1974074,14013339440,00,0.00,N,5,-420,
20241028,7370,8330,8330,7140,3309347,25595556020,00,0.00,N,5,-1030,
20241021,8400,9500,9930,8100,15604664,142002917810,00,0.00,N,5,-950,
20241014,9350,6320,10230,6180,31232561,283634909170,00,0.00,N,2,3040,
20241007,6310,6230,6610,6140,289996,1852381760,00,0.00,N,2,110,
20240930,6200,6250,6290,6000,178848,1098595990,00,0.00,N,5,-100,
20240923,6300,6510,6590,6290,368029,2353202040,00,0.00,N,5,-70,
20240919,6370,6140,6440,6140,177328,1118417440,00,0.00,N,2,230,
20240909,6140,5910,6810,5910,862588,5358052940,00,0.00,N,2,60,
20240902,6080,7070,7090,6080,454992,2947058210,00,0.00,N,5,-990,
20240826,7070,7150,7300,6880,433711,3066090200,00,0.00,N,5,-70,
20240819,7140,7600,8040,7140,1042605,7933611380,00,0.00,N,5,-460,
20240812,7600,7170,7880,6960,1206355,8943807940,00,0.00,N,2,500,
20240805,7100,6700,7210,5840,953342,6368116380,00,0.00,N,2,230,
20240729,6870,7180,7730,6830,1574444,11530162530,00,0.00,N,5,-310,
20240722,7180,7100,7300,6820,538258,3788296160,00,0.00,N,2,120,
20240715,7060,7050,7430,6850,755037,5328452440,00,0.00,N,2,10,
20240708,7050,6510,7200,6450,1161095,8013166060,00,0.00,N,2,620,
20240701,6430,6300,6790,6250,647359,4167225590,00,0.00,N,2,220,
20240624,6210,6430,6670,6190,406344,2579093050,00,0.00,N,5,-180,
20240617,6390,6660,6760,6370,468178,3075522360,00,0.00,N,5,-280,
20240610,6670,7210,7220,6650,1718649,11813369050,00,0.00,N,5,-640,
20240603,7310,7180,7400,6980,449992,3233327470,00,0.00,N,2,200,
20240527,7110,7130,7260,6950,488635,3469828080,00,0.00,N,5,-90,
20240520,7200,7340,7490,7010,476180,3418446660,00,0.00,N,5,-70,
20240513,7270,7170,7430,7020,363584,2632410900,00,0.00,N,2,100,
20240507,7170,7810,7890,6990,448796,3304423530,00,0.00,N,5,-510,
20240429,7680,7380,7750,7320,282606,2130675460,00,0.00,N,2,400,
20240422,7280,7130,7490,7110,341956,2495414310,00,0.00,N,2,240,
20240415,7040,7300,7350,6840,605388,4257591290,00,0.00,N,5,-320,
20240408,7360,8020,8020,7340,596870,4570766950,00,0.00,N,5,-670,
20240401,8030,8760,8920,7960,779990,6525130730,00,0.00,N,5,-670,
20240325,8700,9000,9380,8700,1201458,10919875580,00,0.00,N,5,-410,
20240318,9110,8790,9760,8570,4813466,44634462240,00,0.00,N,2,820,
20240311,8290,8230,8880,8080,1151147,9680121050,00,0.00,N,2,60,
20240304,8230,7970,8300,7750,935343,7480035490,00,0.00,N,2,280,
20240226,7950,8200,8290,7940,481570,3898648180,00,0.00,N,5,-270,
20240219,8220,8500,8810,8210,769428,6531373720,00,0.00,N,5,-340,
20240213,8560,8750,8830,8330,534345,4605452970,00,0.00,N,5,-140,
20240205,8700,8930,9070,8600,414282,3666420490,00,0.00,N,5,-300,
20240129,9000,9030,9080,8460,881905,7730640680,00,0.00,N,2,50,
20240122,8950,8950,9150,8710,807974,7207072110,00,0.00,N,2,80,
20240115,8870,9790,9800,8840,850025,7864319360,00,0.00,N,5,-900,
20240108,9770,9840,10210,9580,1194966,11835779860,00,0.00,N,2,10,
20240102,9760,10000,10400,9690,1308870,13126716500,00,0.00,N,5,-140,
20231226,9900,10000,10170,9320,1278110,12375595100,00,0.00,N,2,570,
20231218,9330,9230,9590,9150,806161,7535449950,00,0.00,N,2,100,
20231211,9230,10000,10080,9100,1377415,13016036280,00,0.00,N,5,-480,
20231204,9710,9550,10060,9160,1672483,16038354940,00,0.00,N,2,190,
20231127,9520,10610,11100,9470,4456360,45704795380,00,0.00,N,5,-1080,
20231120,10600,10120,11870,9370,14741946,161141924370,00,0.00,N,2,240,
20231113,10360,9200,10830,8810,6501395,66583765380,00,0.00,N,2,1180,
20231106,9180,8730,9410,8440,1001831,8974346830,00,0.00,N,2,730,
20231030,8450,7910,8520,7710,719947,5833706680,00,0.00,N,2,580,
20231023,7870,7390,8000,7390,811248,6291717480,00,0.00,N,2,380,
20231016,7490,8400,8400,7250,1108014,8619334840,00,0.00,N,5,-930,
20231010,8420,8900,9050,8320,786774,6837530350,00,0.00,N,5,-380,
20231004,8800,8840,8950,8570,484278,4239202370,00,0.00,N,5,-40,
20230925,8840,8940,9100,8570,436864,3824971190,00,0.00,N,5,-250,
20230918,9090,9890,10120,8850,841293,7893492870,00,0.00,N,5,-930,
20230911,10020,9900,10320,9780,1107027,11084874060,00,0.00,N,2,200,
20230904,9820,9760,10140,9560,974520,9516596920,00,0.00,N,2,60,
20230828,9760,10190,12300,9750,3394606,36696177020,00,0.00,N,5,-280,
20230821,10040,9980,10400,9710,791952,7955277960,00,0.00,N,2,140,
20230814,9900,10490,10630,9880,631910,6460805000,00,0.00,N,5,-490,
20230807,10390,9720,10530,9400,1171348,11748072990,00,0.00,N,2,610,
20230731,9780,9460,10360,9410,1235674,12227965970,00,0.00,N,2,180,
20230724,9600,9890,9900,8530,1543905,14207030240,00,0.00,N,5,-370,
20230717,9970,9610,10150,9220,1176980,11391941140,00,0.00,N,2,220,
20230710,9750,9260,10050,9140,886483,8487211100,00,0.00,N,2,400,
20230703,9350,10200,10420,9340,949618,9351037990,00,0.00,N,5,-850,
20230626,10200,9730,10360,9540,994754,9938848140,00,0.00,N,2,480,
20230619,9720,10310,10620,9600,1300722,13073836790,00,0.00,N,5,-810,
20230612,10530,12080,12080,10330,1917975,21443864630,00,0.00,N,5,-1550,
20230605,12080,12770,12780,11970,1122018,13651090110,00,0.00,N,5,-620,
20230530,12700,12340,13480,12190,1604556,20582661010,00,0.00,N,2,500,
20230522,12200,11850,13000,11800,1624401,20306822520,00,0.00,N,2,340,
20230515,11860,12030,12100,11440,917750,10836679890,00,0.00,N,5,-170,
20230508,12030,12580,12840,12010,702696,8735372780,00,0.00,N,5,-530,
20230502,12560,12010,12650,11800,698679,8569652780,00,0.00,N,2,480,
20230424,12080,12550,12680,11810,1070788,12991168760,00,0.00,N,5,-410,
20230417,12490,14400,14400,12440,1661851,22108623550,00,0.00,N,5,-1720,
20230410,14210,12860,14640,12250,3931228,53548848510,00,0.00,N,2,1230,
20230403,12980,12230,13600,11800,2452971,31318613360,00,0.00,N,2,650,
20230327,12330,12180,12800,11740,1418138,17212861430,00,0.00,N,2,150,
20230320,12180,13000,13430,12150,940705,11879965750,00,0.00,N,5,-680,
20230313,12860,13090,13270,12070,1153974,14644540290,00,0.00,N,5,-310,
20230306,13170,14330,14380,13150,1532552,21044184130,00,0.00,N,5,-1110,
20230227,14280,14410,14600,14060,977200,13973574940,00,0.00,N,5,-220,
20230220,14500,15300,16080,14390,1280493,19554120000,00,0.00,N,5,-670,
20230213,15170,15720,15870,15010,962160,14897188640,00,0.00,N,5,-560,
20230206,15730,16060,16840,15550,1536477,24700801740,00,0.00,N,5,-400,
20230130,16130,14710,16190,14030,2609247,39338907860,00,0.00,N,2,1430,
20230125,14700,14440,14800,14090,823199,11873603620,00,0.00,N,2,400,
20230116,14300,15650,15850,14050,2269393,33546871200,00,0.00,N,5,-1200,
20230109,15500,14677,18000,14445,5678601,93164702600,00,0.00,N,2,939,
20230102,14561,14214,14715,13945,838084,12025793350,00,0.00,N,2,154,
20221226,14407,15139,15408,14099,1489248,21595018650,00,0.00,N,5,-732,
20221219,15139,15986,16217,14985,838860,12887125350,00,0.00,N,5,-693,
20221212,15832,16526,17335,15331,996312,16104278500,00,0.00,N,5,-848,
20221205,16680,16179,16949,15832,510951,8338895400,00,0.00,N,2,694,
20221128,15986,16063,16757,15177,538472,8634003250,00,0.00,N,5,-116,
20221121,16102,16988,17335,15717,471480,7797033950,00,0.00,N,5,-1001,
20221114,17103,17720,19107,17103,658117,11752711150,00,0.00,N,5,-578,
20221107,17681,15616,17912,15507,781303,12931512900,00,0.00,N,2,2065,
20221031,15616,16342,16705,15252,411655,6578250850,00,0.00,N,5,-508,
20221024,16124,16233,16996,15979,418567,6887016350,00,0.00,N,2,254,
20221017,15870,15616,17286,15434,547468,9037077500,00,0.00,N,5,-290,
20221011,16160,16015,16487,15107,582683,9100354650,00,0.00,N,3,0,
20221004,16160,16959,17286,16124,598656,9977873150,00,0.00,N,5,-436,
20220926,16596,17250,17976,14490,2141589,33954117750,00,0.00,N,5,-1053,
20220919,17649,19320,19538,17540,687319,12824013300,00,0.00,N,5,-1634,
20220913,19283,20700,21426,19138,771812,15672718150,00,0.00,N,5,-1235,
20220905,20518,21571,22225,20337,1185850,24960178000,00,0.00,N,5,-872,
20220829,21390,21208,22116,21063,768121,16451497700,00,0.00,N,5,-653,
20220822,22043,21789,22879,21208,681559,14924339600,00,0.00,N,5,-182,
20220816,22225,24331,24767,22080,590906,13739446200,00,0.00,N,5,-1816,
20220808,24041,24477,24912,23424,814357,19679283050,00,0.00,N,5,-218,
20220801,24259,23351,24477,22370,797172,18589470250,00,0.00,N,2,981,
20220725,23278,23641,23823,22915,558721,13019974400,00,0.00,N,5,-400,
20220718,23678,25203,25566,23678,708804,17507720400,00,0.00,N,5,-1198,
20220711,24876,23641,25893,23641,737790,18268432000,00,0.00,N,2,980,
20220704,23896,21644,24404,21063,762657,17481221900,00,0.00,N,2,2288,
20220627,21608,22443,22806,21535,594692,13195041050,00,0.00,N,5,-690,
20220620,22298,23206,23496,20772,928506,20320880250,00,0.00,N,5,-762,
20220613,23060,24912,25130,21826,734370,17380718900,00,0.00,N,5,-2869,
20220607,25929,27418,27418,25929,429986,11366163800,00,0.00,N,5,-1526,
20220530,27455,26510,28072,26510,467731,12703935750,00,0.00,N,2,1308,
20220523,26147,26474,27164,25748,611443,16158745650,00,0.00,N,5,-327,
20220516,26474,24804,26619,24114,763366,19200167100,00,0.00,N,2,1670,
20220509,24804,26583,26874,23859,967581,24139891750,00,0.00,N,5,-2179,
20220502,26983,28871,29307,26874,386569,10882423750,00,0.00,N,5,-2433,
20220425,29416,27564,30360,26874,1184444,33512721700,00,0.00,N,2,1380,
20220418,28036,28907,29779,27927,505968,14579287150,00,0.00,N,5,-1017,
20220411,29053,31232,31232,28835,640716,19038219700,00,0.00,N,5,-2070,
20220404,31123,32612,32975,30614,475269,15037925150,00,0.00,N,5,-1452,
20220328,32575,33265,34137,30868,748377,24438405400,00,0.00,N,5,-1126,
20220321,33701,33919,34318,32430,527136,17623235800,00,0.00,N,5,-182,
20220314,33883,33156,34028,30106,1433317,45320446650,00,0.00,N,5,-472,
20220307,34355,33592,34791,31377,629652,21040368350,00,0.00,N,2,545,
20220228,33810,33556,35045,32648,462145,15712812600,00,0.00,N,2,254,
20220221,33556,33193,33774,31958,675337,22159026250,00,0.00,N,5,-581,
20220214,34137,32503,34718,31922,620002,20672957500,00,0.00,N,2,727,
20220207,33410,35444,36388,33338,615512,21512065100,00,0.00,N,5,-2034,
20220203,35444,34936,36279,34936,191369,6845620800,00,0.00,N,2,617,
20220124,34827,38567,38567,32612,1014602,35577560050,00,0.00,N,5,-3668,
20220117,38495,39657,40238,36606,797418,30614200200,00,0.00,N,5,-1162,
20220110,39657,40093,41400,39366,756661,30316620700,00,0.00,N,5,-654,
20220103,40311,42707,43579,40020,720527,29875987500,00,0.00,N,5,-2033,
20211227,42344,41981,44087,41763,803446,34425277000,00,0.00,N,2,508,
20211220,41836,45250,45831,41691,935389,40358856100,00,0.00,N,5,-3268,
20211213,45104,45831,50116,44378,2214360,104562020400,00,0.00,N,5,-1017,
20211206,46121,42925,46775,42707,1012817,45927460200,00,0.00,N,2,2179,
20211129,43942,44669,46121,40964,1059839,45406555900,00,0.00,N,5,-218,
20211122,44160,43579,45831,43579,895685,39906823400,00,0.00,N,2,73,
20211115,44087,44741,46049,42925,871783,38646649500,00,0.00,N,5,-364,
20211108,44451,46848,46848,43361,1088836,48309668800,00,0.00,N,5,-2760,
20211101,47211,47283,52368,47138,975505,47901746600,00,0.00,N,5,-290,
20211025,47501,49172,51569,47211,759938,37783729100,00,0.00,N,5,-2107,
20211018,49608,49244,51278,48010,757181,37487942900,00,0.00,N,2,436,
20211012,49172,48010,49462,44814,831731,39223143400,00,0.00,N,2,799,
20211005,48373,49898,50116,46194,1087886,51791343700,00,0.00,N,5,-2179,
20210927,50552,54547,54619,50407,1043027,54221111600,00,0.00,N,5,-4212,
20210923,54764,54183,55563,53820,363170,19907908900,00,0.00,N,2,72,
20210913,54692,54111,55927,52803,1052315,56774079600,00,0.00,N,2,1090,
20210906,53602,55346,57234,52368,1319914,72265269600,00,0.00,N,5,-2107,
20210830,55709,56653,57670,50116,3968695,215981269800,00,0.00,N,5,-4140,
20210823,59849,60866,62899,59195,1609501,98272863200,00,0.00,N,5,-653,
20210817,60502,63989,68565,60212,3275713,214171575200,00,0.00,N,5,-3632,
20210809,64134,63989,69582,62972,4253568,281495455000,00,0.00,N,2,145,
20210802,63989,60720,64715,60357,1229209,77121189000,00,0.00,N,2,3196,
20210726,60793,63626,64352,60502,1150315,71331979500,00,0.00,N,5,-2833,
20210719,63626,63553,65151,62246,1146724,73075974100,00,0.00,N,5,-218,
20210712,63844,66095,69073,62899,2106949,138254321700,00,0.00,N,5,-1815,