KissMeData/104700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8850,9050,9190,8800,72053,650120610,00,0.00,N,5,-100,
20241118,8950,8950,9400,8490,114343,1033507830,00,0.00,N,2,110,
20241111,8840,9220,9370,8700,221185,1984634910,00,0.00,N,5,-380,
20241104,9220,9350,9370,9110,152640,1408024050,00,0.00,N,3,0,
20241028,9220,7840,9220,7840,315051,2693340350,00,0.00,N,2,1410,
20241021,7810,7850,8100,7760,102803,811801770,00,0.00,N,5,-40,
20241014,7850,8370,8390,7690,117255,942752380,00,0.00,N,5,-520,
20241007,8370,8500,8600,8290,74672,626995630,00,0.00,N,5,-130,
20240930,8500,8480,8870,8330,82157,702633190,00,0.00,N,2,100,
20240923,8400,8280,8860,8280,116079,992840730,00,0.00,N,2,140,
20240919,8260,8520,8670,8260,88089,739639930,00,0.00,N,5,-260,
20240909,8520,8500,9090,8250,419480,3666072240,00,0.00,N,2,20,
20240902,8500,8550,8850,8280,161890,1391454520,00,0.00,N,2,40,
20240826,8460,8300,8630,8230,102007,864098850,00,0.00,N,2,160,
20240819,8300,8140,8380,8080,92353,756275760,00,0.00,N,2,110,
20240812,8190,8230,8400,8130,87725,722647660,00,0.00,N,2,40,
20240805,8150,8180,8320,7340,403188,3182807700,00,0.00,N,5,-120,
20240729,8270,8670,8740,8120,371009,3133577870,00,0.00,N,5,-400,
20240722,8670,9010,9190,8190,432720,3806380680,00,0.00,N,5,-330,
20240715,9000,9050,9070,8850,352440,3144283670,00,0.00,N,5,-50,
20240708,9050,9070,9120,8460,933784,8173322710,00,0.00,N,2,30,
20240701,9020,9460,9490,8940,1450842,13311431810,00,0.00,N,5,-430,
20240624,9450,10230,10330,9120,1910953,18885565880,00,0.00,N,5,-830,
20240617,10280,10380,11120,9930,1691132,17920952130,00,0.00,N,5,-40,
20240610,10320,10630,10770,9980,1489424,15472748160,00,0.00,N,5,-300,
20240603,10620,10500,10990,10390,917107,9842605350,00,0.00,N,2,80,
20240527,10540,11330,11500,9940,2054397,21926717340,00,0.00,N,5,-820,
20240520,11360,11760,11850,10950,1222666,14051953900,00,0.00,N,5,-390,
20240513,11750,12310,12390,11680,1398612,16742644770,00,0.00,N,5,-560,
20240507,12310,12140,12570,12100,1274444,15767589480,00,0.00,N,2,240,
20240429,12070,11850,12200,11400,1203529,14301854810,00,0.00,N,2,330,
20240422,11740,11790,12700,11520,1962946,23917315920,00,0.00,N,5,-20,
20240415,11760,11370,11850,11170,1692381,19569429080,00,0.00,N,2,320,
20240408,11440,10370,11440,10330,1443747,15634068300,00,0.00,N,2,1110,
20240401,10330,9480,10540,9440,2053715,20468632530,00,0.00,N,2,880,
20240325,9450,9450,9510,8940,1886796,17519661710,00,0.00,N,3,0,
20240318,9450,7050,9770,6940,9526770,85044199610,00,0.00,N,2,2400,
20240311,7050,7430,7440,6920,435690,3093173140,00,0.00,N,5,-310,
20240304,7360,7240,7520,7160,379317,2798245140,00,0.00,N,2,200,
20240226,7160,6980,7210,6940,356456,2520747880,00,0.00,N,2,180,
20240219,6980,6950,7040,6920,219307,1528364770,00,0.00,N,2,50,
20240213,6930,6970,7000,6840,246846,1699624440,00,0.00,N,5,-40,
20240205,6970,6860,7020,6710,242958,1665103740,00,0.00,N,2,140,
20240129,6830,6410,7040,6380,660214,4466792910,00,0.00,N,2,440,
20240122,6390,6500,6570,6370,75227,485177530,00,0.00,N,5,-50,
20240115,6440,6440,6600,6400,186090,1214233170,00,0.00,N,3,0,
20240108,6440,6250,6450,5940,155849,979714380,00,0.00,N,2,190,
20240102,6250,6570,6570,6240,128346,819703810,00,0.00,N,5,-330,
20231226,6580,6550,6720,6420,199985,1313653750,00,0.00,N,2,30,
20231218,6550,6420,6580,6420,137805,895807810,00,0.00,N,2,120,
20231211,6430,6510,6580,6400,97961,633837030,00,0.00,N,5,-90,
20231204,6520,6450,6600,6420,123881,804245950,00,0.00,N,2,70,
20231127,6450,6590,6670,6430,126817,828385830,00,0.00,N,5,-60,
20231120,6510,6270,6710,6270,229185,1495329820,00,0.00,N,2,200,
20231113,6310,6250,6390,6170,147162,918901440,00,0.00,N,2,100,
20231106,6210,6310,6440,6190,131811,832951970,00,0.00,N,5,-90,
20231030,6300,6230,6400,6100,176217,1101500160,00,0.00,N,2,30,
20231023,6270,6270,6380,6110,176124,1101402640,00,0.00,N,3,0,
20231016,6270,6450,6560,6260,226778,1456748500,00,0.00,N,5,-180,
20231010,6450,6360,6460,6210,163405,1037279160,00,0.00,N,2,90,
20231004,6360,6420,6450,6200,276651,1758737140,00,0.00,N,5,-50,
20230925,6410,6020,6460,6020,381020,2393491610,00,0.00,N,2,260,
20230918,6150,6020,6320,6000,508028,3137175800,00,0.00,N,2,130,
20230911,6020,6050,6070,5890,231142,1381778800,00,0.00,N,2,60,
20230904,5960,6030,6100,5820,284544,1690001140,00,0.00,N,5,-80,
20230828,6040,5860,6100,5800,199380,1192846190,00,0.00,N,2,200,
20230821,5840,5900,6050,5790,265498,1565320490,00,0.00,N,5,-130,
20230814,5970,5950,6180,5860,332792,1988072300,00,0.00,N,5,-30,
20230807,6000,6140,6200,5970,275241,1663709680,00,0.00,N,5,-130,
20230731,6130,6070,6290,5930,475891,2919855490,00,0.00,N,2,100,
20230724,6030,6130,6130,5630,580136,3415195250,00,0.00,N,5,-100,
20230717,6130,6270,6330,6050,438023,2704907010,00,0.00,N,5,-150,
20230710,6280,6510,6550,6170,1116860,7072182640,00,0.00,N,5,-230,
20230703,6510,6600,8130,6430,9577720,70930501250,00,0.00,N,5,-50,
20230626,6560,6220,6590,6220,146218,944406640,00,0.00,N,2,300,
20230619,6260,6480,6550,6250,120560,767570170,00,0.00,N,5,-120,
20230612,6380,6590,6620,6250,202482,1302620370,00,0.00,N,5,-140,
20230605,6520,6570,6700,6510,97052,640260320,00,0.00,N,5,-50,
20230530,6570,6530,7060,6420,310875,2051143680,00,0.00,N,2,30,
20230522,6540,6710,6720,6530,155097,1028516560,00,0.00,N,5,-120,
20230515,6660,6930,6930,6640,267921,1803774930,00,0.00,N,5,-280,
20230508,6940,6810,7080,6780,171054,1185046890,00,0.00,N,2,130,
20230502,6810,6840,6930,6760,63926,435868490,00,0.00,N,5,-30,
20230424,6840,7080,7100,6710,203736,1406096410,00,0.00,N,5,-240,
20230417,7080,7350,7560,7080,471764,3468934030,00,0.00,N,5,-120,
20230410,7200,7050,7200,6930,278669,1974402750,00,0.00,N,2,140,
20230403,7060,7080,7190,6980,286048,2022322590,00,0.00,N,2,10,
20230327,7050,7120,7220,6880,379578,2682976940,00,0.00,N,5,-70,
20230320,7120,7120,7300,7040,185442,1322503900,00,0.00,N,3,0,
20230313,7120,7280,7490,7000,338876,2443956930,00,0.00,N,5,-280,
20230306,7400,7550,7650,7060,424432,3180251350,00,0.00,N,5,-190,
20230227,7590,7300,7790,7240,541330,4072347230,00,0.00,N,2,280,
20230220,7310,6980,8660,6940,3186168,24908743650,00,0.00,N,2,380,
20230213,6930,6680,6950,6590,237165,1609786400,00,0.00,N,2,270,
20230206,6660,6650,6820,6570,218815,1462554270,00,0.00,N,2,10,
20230130,6650,6760,6790,6630,167666,1127843350,00,0.00,N,5,-110,
20230125,6760,6580,6800,6560,196943,1318185140,00,0.00,N,2,190,
20230116,6570,6380,6620,6330,172277,1115756370,00,0.00,N,2,190,
20230109,6380,6190,6380,6180,144021,906020100,00,0.00,N,2,200,
20230102,6180,6170,6290,5860,154632,935535880,00,0.00,N,2,90,
20221226,6090,6330,6530,5990,215178,1354838210,00,0.00,N,5,-250,
20221219,6340,6550,6580,6300,246657,1580619380,00,0.00,N,5,-240,
20221212,6580,6660,6750,6480,141215,935414100,00,0.00,N,5,-60,
20221205,6640,6800,6800,6530,288934,1919329670,00,0.00,N,5,-120,
20221128,6760,6560,6830,6470,288831,1925444500,00,0.00,N,2,170,
20221121,6590,6390,6620,6200,236058,1521051950,00,0.00,N,2,220,
20221114,6370,6300,6430,6280,233055,1480400730,00,0.00,N,2,100,
20221107,6270,5900,6340,5900,261588,1598640210,00,0.00,N,2,370,
20221031,5900,5830,5970,5750,126644,744679490,00,0.00,N,2,130,
20221024,5770,5730,5860,5660,168504,970188870,00,0.00,N,2,60,
20221017,5710,5560,5960,5550,98116,566334180,00,0.00,N,2,60,
20221011,5650,5980,5980,5580,207379,1190887800,00,0.00,N,5,-370,
20221004,6020,6050,6350,6000,124763,758809320,00,0.00,N,2,40,
20220926,5980,6680,6680,5960,332021,2061306020,00,0.00,N,5,-700,
20220919,6680,6900,7060,6580,453615,3099757620,00,0.00,N,5,-210,
20220913,6890,6760,7070,6760,222901,1540620080,00,0.00,N,2,160,
20220905,6730,6750,6900,6720,192622,1305561170,00,0.00,N,5,-30,
20220829,6760,6830,6940,6740,316160,2158372490,00,0.00,N,5,-210,
20220822,6970,6870,7000,6680,229974,1580282650,00,0.00,N,2,30,
20220816,6940,7260,7400,6900,374837,2665101840,00,0.00,N,5,-270,
20220808,7210,6990,7300,6870,612069,4345356030,00,0.00,N,2,230,
20220801,6980,6810,6990,6800,295685,2044176660,00,0.00,N,2,170,
20220725,6810,6660,6900,6630,192288,1301376270,00,0.00,N,2,120,
20220718,6690,6680,6960,6660,245684,1667532070,00,0.00,N,2,30,
20220711,6660,6710,6880,6460,174316,1148844610,00,0.00,N,5,-50,
20220704,6710,6590,6720,6370,246639,1610211500,00,0.00,N,2,140,
20220627,6570,6600,6880,6390,291482,1945288280,00,0.00,N,2,20,
20220620,6550,7370,7440,6280,608074,4119520440,00,0.00,N,5,-830,
20220613,7380,8200,8210,7250,373595,2860130480,00,0.00,N,5,-900,
20220607,8280,8530,8570,8200,269836,2253153870,00,0.00,N,5,-230,
20220530,8510,8780,8780,8450,292689,2515092040,00,0.00,N,5,-220,
20220523,8730,8660,8830,8610,367570,3203327700,00,0.00,N,2,20,
20220516,8710,8640,8900,8370,634819,5511503920,00,0.00,N,2,80,
20220509,8630,8920,8920,8420,546031,4695754000,00,0.00,N,5,-290,
20220502,8920,8970,9270,8910,631580,5732423300,00,0.00,N,5,-140,
20220425,9060,9080,9200,8730,1096111,9874164450,00,0.00,N,5,-130,
20220418,9190,8930,9540,8910,2027791,18820536090,00,0.00,N,2,160,
20220411,9030,8620,9140,8520,1533222,13574183960,00,0.00,N,2,470,
20220404,8560,8650,8720,8430,445534,3828810550,00,0.00,N,5,-80,
20220328,8640,8720,8750,8410,657160,5648735410,00,0.00,N,5,-70,
20220321,8710,8600,9210,8460,2028130,18085578020,00,0.00,N,2,130,
20220314,8580,8360,9330,8200,1467289,12637856930,00,0.00,N,2,230,
20220307,8350,8690,8840,8230,836584,7188701810,00,0.00,N,5,-320,
20220228,8670,8270,8670,8200,877424,7408649850,00,0.00,N,2,430,
20220221,8240,7920,8330,7850,4403195,40597382310,00,0.00,N,2,300,
20220214,7940,7770,7940,7420,283054,2169328450,00,0.00,N,2,90,
20220207,7850,7750,7980,7620,355132,2780289410,00,0.00,N,2,100,
20220203,7750,7540,7870,7530,264635,2048245930,00,0.00,N,2,240,
20220124,7510,7670,7770,7240,515251,3832911600,00,0.00,N,5,-220,
20220117,7730,8060,8090,7550,330990,2582769510,00,0.00,N,5,-370,
20220110,8100,8300,8380,8000,596424,4858930340,00,0.00,N,5,-190,
20220103,8290,7760,8580,7640,1235294,10129733400,00,0.00,N,2,550,
20211227,7740,7790,7960,7690,412457,3207149000,00,0.00,N,5,-20,
20211220,7760,7820,7840,7450,410795,3150256810,00,0.00,N,5,-60,
20211213,7820,7890,7980,7610,525866,4108426850,00,0.00,N,5,-60,
20211206,7880,7510,8050,7460,653870,5084921440,00,0.00,N,2,270,
20211129,7610,7420,7610,6960,666381,4888468410,00,0.00,N,2,10,
20211122,7600,8010,8330,7600,352032,2788425480,00,0.00,N,5,-410,
20211115,8010,8790,8890,7990,514399,4284014400,00,0.00,N,5,-560,
20211108,8570,8680,8680,8230,262831,2216238790,00,0.00,N,5,-110,
20211101,8680,8990,9040,8470,269531,2361514260,00,0.00,N,5,-310,
20211025,8990,9350,9350,8990,311406,2853055130,00,0.00,N,5,-350,
20211018,9340,9750,9850,9210,310309,2950102000,00,0.00,N,5,-260,
20211012,9600,9230,9790,9000,264821,2506214070,00,0.00,N,2,370,
20211005,9230,9900,9900,9100,396960,3725651190,00,0.00,N,5,-740,
20210927,9970,10100,10100,9720,424457,4196955700,00,0.00,N,5,-80,
20210923,10050,10300,10350,9940,296233,2985309030,00,0.00,N,5,-450,
20210913,10500,10700,10700,10000,659442,6802933250,00,0.00,N,5,-200,
20210906,10700,11000,11200,10350,1183891,12793796900,00,0.00,N,5,-300,
20210830,11000,9850,11000,9800,1466915,15392340720,00,0.00,N,2,1170,
20210823,9830,9310,10050,9210,858146,8323120140,00,0.00,N,2,640,
20210817,9190,8900,9770,8640,997853,9291026410,00,0.00,N,2,190,
20210809,9000,9240,9300,8720,318863,2885905450,00,0.00,N,5,-240,
20210802,9240,9630,9630,9150,339611,3164511530,00,0.00,N,5,-250,
20210726,9490,9460,9650,9180,386232,3619878810,00,0.00,N,2,90,
20210719,9400,9540,9590,9200,371576,3468562090,00,0.00,N,5,-200,
20210712,9600,9670,9790,9410,489636,4692921810,00,0.00,N,2,30,