KissMeData/105330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3585,3620,3765,3560,199546,729488135,00,0.00,N,5,-65,
20241118,3650,3835,4150,3520,547077,2045525295,00,0.00,N,5,-220,
20241111,3870,4215,6060,3785,5449143,28541809410,00,0.00,N,5,-355,
20241104,4225,3935,4310,3740,190866,778993640,00,0.00,N,2,290,
20241028,3935,3920,4010,3730,196154,753302840,00,0.00,N,2,15,
20241021,3920,4120,4205,3815,150055,600717270,00,0.00,N,5,-200,
20241014,4120,4130,4340,4055,113108,470208760,00,0.00,N,5,-50,
20241007,4170,4295,4425,4135,163645,700587790,00,0.00,N,5,-110,
20240930,4280,4780,4780,4200,165398,729763040,00,0.00,N,5,-505,
20240923,4785,4650,4980,4525,173794,813299150,00,0.00,N,2,135,
20240919,4650,4650,4730,4450,86199,396156595,00,0.00,N,5,-60,
20240909,4710,4895,4945,4470,242610,1130530895,00,0.00,N,5,-230,
20240902,4940,5050,5460,4730,144864,727855730,00,0.00,N,5,-110,
20240826,5050,5550,5590,4930,337419,1715405245,00,0.00,N,5,-500,
20240819,5550,5970,6040,5510,123510,711274920,00,0.00,N,5,-420,
20240812,5970,5620,6080,5600,69257,404109750,00,0.00,N,2,350,
20240805,5620,6130,6440,5250,221381,1247085170,00,0.00,N,5,-750,
20240729,6370,5880,6600,5810,124738,770213210,00,0.00,N,2,490,
20240722,5880,6120,6120,5810,99885,591004140,00,0.00,N,5,-250,
20240715,6130,6640,6820,6020,170999,1076010450,00,0.00,N,5,-570,
20240708,6700,6500,6850,6480,75931,505098890,00,0.00,N,2,200,
20240701,6500,6940,7000,6500,113833,764468680,00,0.00,N,5,-440,
20240624,6940,7150,7320,6750,200111,1390770330,00,0.00,N,5,-400,
20240617,7340,8090,8150,7150,297553,2237706380,00,0.00,N,5,-760,
20240610,8100,8510,9560,7880,902995,7944497330,00,0.00,N,5,-350,
20240603,8450,7730,8480,7730,178284,1458301530,00,0.00,N,2,730,
20240527,7720,7740,7950,7660,149624,1166260540,00,0.00,N,5,-30,
20240520,7750,7520,7850,7440,137054,1054485010,00,0.00,N,2,150,
20240513,7600,7570,7700,7450,67954,514882650,00,0.00,N,2,30,
20240507,7570,7570,7720,7400,55553,417204350,00,0.00,N,2,40,
20240429,7530,7350,7800,7340,81880,615279760,00,0.00,N,2,50,
20240422,7480,7480,7680,7100,140956,1030516310,00,0.00,N,2,30,
20240415,7450,7770,8010,7420,105924,816925210,00,0.00,N,5,-470,
20240408,7920,8000,8010,7540,69989,540862620,00,0.00,N,5,-90,
20240401,8010,7980,8230,7750,71888,576804940,00,0.00,N,2,70,
20240325,7940,8400,8450,7740,150955,1218500280,00,0.00,N,5,-520,
20240318,8460,8100,8550,8000,176073,1467948770,00,0.00,N,2,330,
20240311,8130,8100,8320,7900,124184,1001561160,00,0.00,N,5,-80,
20240304,8210,8330,8450,7800,183349,1491204470,00,0.00,N,5,-90,
20240226,8300,8280,8310,7910,87076,705682830,00,0.00,N,2,20,
20240219,8280,8470,8470,7940,123609,1009394890,00,0.00,N,5,-130,
20240213,8410,8010,8740,8010,194762,1646092100,00,0.00,N,2,500,
20240205,7910,7980,8070,7700,68427,537055100,00,0.00,N,5,-90,
20240129,8000,8100,8250,7610,120764,958632970,00,0.00,N,5,-100,
20240122,8100,8380,8380,7770,150878,1228674830,00,0.00,N,5,-70,
20240115,8170,8640,8800,7960,174637,1436838630,00,0.00,N,5,-570,
20240108,8740,8830,9070,8660,78783,694184240,00,0.00,N,5,-90,
20240102,8830,8470,9100,8350,138749,1211434680,00,0.00,N,2,310,
20231226,8520,8490,8690,8220,103278,876719490,00,0.00,N,2,20,
20231218,8500,8490,8710,8320,142723,1216245060,00,0.00,N,2,30,
20231211,8470,8300,8720,7980,142806,1203194920,00,0.00,N,2,180,
20231204,8290,8930,9140,8200,178379,1512927190,00,0.00,N,5,-750,
20231127,9040,8830,9170,8350,168095,1489391390,00,0.00,N,2,140,
20231120,8900,8800,8970,8510,112460,981652540,00,0.00,N,2,200,
20231113,8700,8630,8820,8210,122039,1044392830,00,0.00,N,2,70,
20231106,8630,8510,8840,8260,159715,1375490000,00,0.00,N,2,230,
20231030,8400,7560,8460,7400,147531,1179750180,00,0.00,N,2,760,
20231023,7640,7170,7990,7080,237362,1798236250,00,0.00,N,2,150,
20231016,7490,8320,8320,7350,275522,2156660170,00,0.00,N,5,-830,
20231010,8320,8470,8980,8150,363245,3095124590,00,0.00,N,5,-230,
20231004,8550,8730,8830,8300,184198,1563190950,00,0.00,N,5,-410,
20230925,8960,9150,9430,8660,150017,1338229750,00,0.00,N,5,-210,
20230918,9170,10020,10060,9040,273405,2591832250,00,0.00,N,5,-920,
20230911,10090,10830,10960,9680,535131,5420779790,00,0.00,N,5,-810,
20230904,10900,11440,11700,10690,395771,4370918020,00,0.00,N,5,-540,
20230828,11440,11680,12000,10790,702281,8017987200,00,0.00,N,5,-320,
20230821,11760,12250,13470,11300,3575811,43940211500,00,0.00,N,2,280,
20230814,11480,10440,13500,10200,5505902,64716359630,00,0.00,N,2,1030,
20230807,10450,11110,11260,10300,152335,1610773330,00,0.00,N,5,-700,
20230731,11150,10640,11380,10640,224574,2472401920,00,0.00,N,2,410,
20230724,10740,11300,11540,9950,295872,3124767640,00,0.00,N,5,-550,
20230717,11290,11930,11930,11200,197967,2280078070,00,0.00,N,5,-480,
20230710,11770,11360,11950,11340,212944,2500241490,00,0.00,N,2,170,
20230703,11600,11320,11990,11280,340506,3965563310,00,0.00,N,2,190,
20230626,11410,10880,11760,10660,439750,4977992960,00,0.00,N,2,530,
20230619,10880,11480,11600,10800,266357,2989488550,00,0.00,N,5,-640,
20230612,11520,11500,12150,11350,363204,4282718050,00,0.00,N,5,-70,
20230605,11590,11690,11720,11240,240045,2768649070,00,0.00,N,5,-80,
20230530,11670,11590,12340,11130,693860,8085137860,00,0.00,N,2,80,
20230522,11590,12450,15480,11580,2811493,37012526710,00,0.00,N,5,-860,
20230515,12450,11550,12740,11120,370517,4393648210,00,0.00,N,2,1050,
20230508,11400,11840,12020,11270,469313,5414635440,00,0.00,N,5,-440,
20230502,11840,12170,12340,11720,323034,3897042200,00,0.00,N,5,-330,
20230424,12170,13000,13190,11800,458675,5614496040,00,0.00,N,5,-800,
20230417,12970,13610,14950,12960,683830,9531128790,00,0.00,N,5,-630,
20230410,13600,13690,14230,13290,578473,7924515130,00,0.00,N,5,-170,
20230403,13770,13610,14450,12760,1012638,13828589490,00,0.00,N,5,-210,
20230327,13980,11450,13980,11390,3211171,40343891330,00,0.00,N,2,2530,
20230320,11450,11140,11470,10700,279833,3104864020,00,0.00,N,2,450,
20230313,11000,11150,11320,10500,355633,3868154580,00,0.00,N,5,-150,
20230306,11150,11070,11860,11070,713619,8240238680,00,0.00,N,2,90,
20230227,11060,9760,11100,9600,585559,6173848300,00,0.00,N,2,1270,
20230220,9790,9980,10060,9550,253317,2491617450,00,0.00,N,5,-270,
20230213,10060,9630,10410,9630,500362,5044951240,00,0.00,N,2,440,
20230206,9620,10400,10600,9560,700056,7031148250,00,0.00,N,5,-820,
20230130,10440,9990,12740,9670,3741081,42907475020,00,0.00,N,2,450,
20230125,9990,9510,10300,9510,335228,3321092320,00,0.00,N,2,500,
20230116,9490,8790,9580,8310,392616,3589091770,00,0.00,N,2,700,
20230109,8790,8550,8940,8420,260367,2259928200,00,0.00,N,2,260,
20230102,8530,8100,8900,8100,212345,1808140160,00,0.00,N,2,430,
20221226,8100,7880,8100,7790,86898,692169630,00,0.00,N,2,110,
20221219,7990,8810,8810,7730,132393,1103381620,00,0.00,N,5,-840,
20221212,8830,9090,9090,8700,104529,922107280,00,0.00,N,5,-170,
20221205,9000,9030,9530,8900,249951,2305071710,00,0.00,N,3,0,
20221128,9000,9590,9590,8950,248036,2271757100,00,0.00,N,5,-520,
20221121,9520,9130,10150,9010,448740,4343261020,00,0.00,N,2,360,
20221114,9160,9410,10100,9020,473760,4485471480,00,0.00,N,5,-130,
20221107,9290,8660,9720,8620,328459,3027058690,00,0.00,N,2,590,
20221031,8700,8600,8790,8320,115130,983999720,00,0.00,N,2,130,
20221024,8570,9240,9240,8490,153874,1345508420,00,0.00,N,5,-630,
20221017,9200,9780,9840,9060,157761,1489699490,00,0.00,N,5,-490,
20221011,9690,9200,10500,8550,843485,8096484010,00,0.00,N,2,190,
20221004,9500,7950,9740,7950,178434,1554936420,00,0.00,N,2,1560,
20220926,7940,9750,9750,7720,522782,4421451870,00,0.00,N,5,-1810,
20220919,9750,11500,12300,8910,1427438,15300847530,00,0.00,N,5,-1600,
20220913,11350,12100,12700,10400,915401,10547545250,00,0.00,N,5,-550,
20220905,11900,12800,12800,10800,436309,5219541650,00,0.00,N,5,-750,
20220829,12650,11350,12850,11100,482522,5906238050,00,0.00,N,2,900,
20220822,11750,9920,12200,9720,564122,6387808160,00,0.00,N,2,1830,
20220816,9920,11000,11300,9710,335623,3452264230,00,0.00,N,5,-980,
20220808,10900,10900,11050,10100,182625,1932216900,00,0.00,N,2,50,
20220801,10850,10300,11200,10300,130224,1404369900,00,0.00,N,2,550,
20220725,10300,9890,10700,9890,130547,1330337560,00,0.00,N,2,360,
20220718,9940,8700,10500,8640,279807,2716306220,00,0.00,N,2,1240,
20220711,8700,9150,9330,8500,102918,905846910,00,0.00,N,5,-470,
20220704,9170,8590,10250,8210,159463,1473368370,00,0.00,N,2,590,
20220627,8580,8900,9070,8430,74824,660270510,00,0.00,N,5,-100,
20220620,8680,8840,8930,8090,125162,1063900350,00,0.00,N,5,-160,
20220613,8840,9710,9710,8280,203198,1800977520,00,0.00,N,5,-1060,
20220607,9900,9680,10250,9650,125355,1247871800,00,0.00,N,2,60,
20220530,9840,9900,10050,9700,81073,800080960,00,0.00,N,2,30,
20220523,9810,10600,10750,9450,233309,2351842110,00,0.00,N,5,-890,
20220516,10700,9300,11500,8950,1349584,14422920170,00,0.00,N,2,1510,
20220509,9190,10050,10100,8560,167173,1533055880,00,0.00,N,5,-910,
20220502,10100,9560,10250,9390,124965,1228304310,00,0.00,N,2,490,
20220425,9610,10100,10100,9370,189075,1830861050,00,0.00,N,5,-490,
20220418,10100,10400,10700,10000,216138,2230772500,00,0.00,N,5,-300,
20220411,10400,11100,11100,10250,199268,2110212200,00,0.00,N,5,-700,
20220404,11100,11250,11450,10550,317920,3488025700,00,0.00,N,5,-150,
20220328,11250,11650,11900,11100,260769,2988975550,00,0.00,N,5,-400,
20220321,11650,11450,12200,11250,244476,2845548550,00,0.00,N,2,250,
20220314,11400,11500,11600,10650,209757,2324956950,00,0.00,N,5,-100,
20220307,11500,11850,12100,10800,273035,3123428050,00,0.00,N,5,-800,
20220228,12300,10600,12850,10550,392730,4664162650,00,0.00,N,2,1800,
20220221,10500,11250,11400,10300,351605,3771214450,00,0.00,N,5,-800,
20220214,11300,11200,11700,10300,415582,4531077450,00,0.00,N,2,150,
20220207,11150,11900,12250,10950,281192,3241397400,00,0.00,N,5,-700,
20220203,11850,11700,12250,11600,109245,1301945600,00,0.00,N,2,250,
20220124,11600,12750,12900,10600,722070,8402286950,00,0.00,N,5,-1300,
20220117,12900,14100,14100,12400,1012448,13348367150,00,0.00,N,5,-1250,
20220110,14150,13650,15150,12950,1119434,15836153300,00,0.00,N,2,300,
20220103,13850,15500,15700,13400,1551621,22324290000,00,0.00,N,5,-1650,
20211227,15500,13450,16250,13000,1769064,26481953600,00,0.00,N,2,2000,
20211220,13500,14400,14700,13000,958217,13074521000,00,0.00,N,5,-1200,
20211213,14700,14600,15800,13250,2404704,35645628450,00,0.00,N,2,150,
20211206,14550,13050,14650,12050,1440654,19520197850,00,0.00,N,2,1200,
20211129,13350,13700,15150,12600,1614754,22548525950,00,0.00,N,5,-850,
20211122,14200,15500,16150,12500,2088007,30055512100,00,0.00,N,5,-1400,
20211115,15600,9790,16450,9320,3240341,44626625590,00,0.00,N,2,5810,
20211108,9790,9800,9850,8910,461760,4335129260,00,0.00,N,5,-60,
20211101,9850,10350,10700,9500,368987,3726169850,00,0.00,N,5,-600,
20211025,10450,11550,11750,10400,392408,4315704100,00,0.00,N,5,-1350,
20211018,11800,11900,13400,11400,791800,9917621350,00,0.00,N,2,50,
20211012,11750,11600,11800,10750,273805,3089906450,00,0.00,N,2,150,
20211005,11600,11800,12300,11100,333074,3898553150,00,0.00,N,5,-450,
20210927,12050,13200,13500,11750,865345,10900092050,00,0.00,N,5,-800,
20210923,12850,12950,13450,12350,298514,3851276400,00,0.00,N,2,200,
20210913,12650,13050,13100,12000,846706,10617477850,00,0.00,N,5,-400,
20210906,13050,11950,13950,11600,2800337,36784033900,00,0.00,N,2,1850,
20210830,11200,8600,11500,8500,1482482,14867286860,00,0.00,N,2,2550,
20210823,8650,7990,9330,7970,436508,3797650580,00,0.00,N,2,660,
20210817,7990,9100,9200,7900,322718,2748306290,00,0.00,N,5,-1110,
20210809,9100,9310,9410,9020,179606,1647288800,00,0.00,N,5,-270,
20210802,9370,9260,9500,9100,85569,799935390,00,0.00,N,2,40,
20210726,9330,9660,9780,9240,161322,1513623320,00,0.00,N,5,-310,
20210719,9640,9690,9820,9280,194486,1853279140,00,0.00,N,5,-50,
20210712,9690,9290,9850,9060,236461,2233367560,00,0.00,N,2,290,