KissMeData/138930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10560,10010,10620,9810,7160742,73556056980,00,0.00,N,2,600,
20241118,9960,9290,10010,9250,4546886,43971457490,00,0.00,N,2,640,
20241111,9320,9390,9730,9280,3757016,35561158990,00,0.00,N,5,-150,
20241104,9470,9670,9900,9280,5789154,55134763970,00,0.00,N,5,-200,
20241028,9670,9910,10000,9050,8420507,80126891960,00,0.00,N,5,-240,
20241021,9910,9820,10050,9430,5535561,53923633120,00,0.00,N,2,150,
20241014,9760,9280,9900,9220,6790820,64969017330,00,0.00,N,2,540,
20241007,9220,9060,9430,8990,3467845,32032584770,00,0.00,N,2,160,
20240930,9060,9320,9330,8920,2742785,24798898145,00,0.00,N,5,-130,
20240923,9190,9680,9720,9040,7033948,65407820350,00,0.00,N,5,-400,
20240919,9590,9910,10030,9590,4550903,44436266120,00,0.00,N,5,-160,
20240909,9750,9780,9960,9090,5687279,54234531520,00,0.00,N,5,-180,
20240902,9930,10140,10200,9760,3614413,35963088250,00,0.00,N,5,-230,
20240826,10160,10040,10340,9870,5651025,57061358930,00,0.00,N,2,130,
20240819,10030,9470,10080,9470,4884769,48389804150,00,0.00,N,2,530,
20240812,9500,9660,9870,9470,4319794,41782415960,00,0.00,N,5,-80,
20240805,9580,9170,9640,8600,7427584,68136082970,00,0.00,N,2,140,
20240729,9440,8990,9750,8970,9755438,92697347040,00,0.00,N,2,530,
20240722,8910,8640,8960,8470,4053036,35500932340,00,0.00,N,2,270,
20240715,8640,8640,8670,8450,3371538,28937221680,00,0.00,N,2,10,
20240708,8630,8720,8730,8390,2983489,25564333820,00,0.00,N,5,-170,
20240701,8800,8420,9000,8290,4720437,41072426980,00,0.00,N,2,330,
20240624,8470,8190,8480,8120,2833712,23550056660,00,0.00,N,2,270,
20240617,8200,8030,8220,7940,2426409,19574278710,00,0.00,N,2,170,
20240610,8030,8140,8380,8000,3403048,27610021570,00,0.00,N,5,-210,
20240603,8240,8480,8510,8110,1896088,15677633660,00,0.00,N,5,-210,
20240527,8450,8370,8530,8240,2889447,24285326540,00,0.00,N,2,50,
20240520,8400,8670,8750,8270,2916949,24834818030,00,0.00,N,5,-170,
20240513,8570,8700,8740,8400,2863340,24607339090,00,0.00,N,5,-70,
20240507,8640,8540,8730,8370,4411964,37668697260,00,0.00,N,2,140,
20240429,8500,8420,8500,8200,4290945,36021495290,00,0.00,N,2,110,
20240422,8390,7850,8490,7850,7922025,65427317480,00,0.00,N,2,650,
20240415,7740,7450,7900,7440,3815137,29459468920,00,0.00,N,2,230,
20240408,7510,7710,7900,7460,3117137,23948930200,00,0.00,N,5,-200,
20240401,7710,7840,7860,7600,3100260,23958212250,00,0.00,N,5,-60,
20240325,7770,8270,8300,7770,4670215,37613001750,00,0.00,N,5,-530,
20240318,8300,8250,8400,7880,7978228,63613810340,00,0.00,N,2,50,
20240311,8250,7850,8410,7810,9620734,78390758170,00,0.00,N,2,340,
20240304,7910,7540,7950,7460,8386718,64855239150,00,0.00,N,2,410,
20240226,7500,7940,7940,7320,9293167,70730936500,00,0.00,N,5,-450,
20240219,7950,7950,8100,7840,7862733,62493109030,00,0.00,N,2,60,
20240213,7890,7880,7980,7670,4544203,35493923890,00,0.00,N,2,70,
20240205,7820,7780,7860,7460,8925593,68383666830,00,0.00,N,5,-40,
20240129,7860,7220,8040,7180,12131259,93192103650,00,0.00,N,2,640,
20240122,7220,7000,7230,6980,3650978,26023076574,00,0.00,N,2,220,
20240115,7000,7040,7080,6880,3311723,23072156138,00,0.00,N,5,-30,
20240108,7030,6910,7070,6870,2687534,18772446970,00,0.00,N,2,120,
20240102,6910,7110,7120,6830,3180913,22129955350,00,0.00,N,5,-230,
20231226,7140,7130,7170,7020,5318601,37782130880,00,0.00,N,2,10,
20231218,7130,7170,7180,7070,3107203,22166927580,00,0.00,N,5,-20,
20231211,7150,7150,7200,7080,3712331,26565682173,00,0.00,N,2,20,
20231204,7130,7160,7190,7080,2189850,15619634560,00,0.00,N,5,-30,
20231127,7160,7130,7220,7100,3053055,21894842890,00,0.00,N,2,30,
20231120,7130,7050,7150,7040,2673152,18996898750,00,0.00,N,2,60,
20231113,7070,7050,7170,6980,2695789,19107734060,00,0.00,N,2,70,
20231106,7000,6910,7040,6830,2949951,20530709130,00,0.00,N,2,200,
20231030,6800,6910,6940,6710,3580723,24329461430,00,0.00,N,5,-90,
20231023,6890,7220,7220,6870,3710811,25955234920,00,0.00,N,5,-260,
20231016,7150,7130,7280,7050,6147863,44074516530,00,0.00,N,3,0,
20231010,7150,7000,7190,6960,3701873,26245916310,00,0.00,N,2,250,
20231004,6900,6820,6930,6690,2365756,16046751640,00,0.00,N,2,50,
20230925,6850,7080,7080,6820,2371475,16436145460,00,0.00,N,5,-190,
20230918,7040,7130,7230,6910,5246765,37080721810,00,0.00,N,5,-100,
20230911,7140,6860,7250,6850,4714394,33196279430,00,0.00,N,2,290,
20230904,6850,6750,6870,6750,2655351,18107710250,00,0.00,N,2,80,
20230828,6770,6700,6820,6650,2917561,19675665330,00,0.00,N,2,120,
20230821,6650,6600,6660,6530,2221222,14640594960,00,0.00,N,2,50,
20230814,6600,6610,6660,6500,2875833,18918456890,00,0.00,N,5,-10,
20230807,6610,6730,6840,6600,4638977,31085969820,00,0.00,N,5,-140,
20230731,6750,6700,6880,6610,5253633,35478929220,00,0.00,N,2,50,
20230724,6700,6680,6790,6410,5263954,34911516820,00,0.00,N,2,10,
20230717,6690,6740,6800,6590,2907539,19453739300,00,0.00,N,5,-90,
20230710,6780,6650,6790,6580,4586718,30607148490,00,0.00,N,2,110,
20230703,6670,6900,7030,6570,4905309,33495284190,00,0.00,N,5,-260,
20230626,6930,6860,6970,6770,6243520,41890462555,00,0.00,N,2,70,
20230619,6860,6920,6950,6830,2782410,19186866540,00,0.00,N,5,-50,
20230612,6910,7040,7040,6810,3775926,26064167390,00,0.00,N,5,-100,
20230605,7010,6810,7010,6810,2964841,20527300260,00,0.00,N,2,230,
20230530,6780,6730,6810,6690,2691917,18139425680,00,0.00,N,2,60,
20230522,6720,6770,6820,6710,2825803,19121854230,00,0.00,N,5,-30,
20230515,6750,6660,6780,6600,2706430,18109798540,00,0.00,N,2,40,
20230508,6710,6630,6810,6610,3771971,25375494170,00,0.00,N,2,80,
20230502,6630,6610,6730,6560,1576550,10506318410,00,0.00,N,5,-10,
20230424,6640,6790,6850,6550,4409566,29508357860,00,0.00,N,5,-160,
20230417,6800,6780,6840,6630,3948670,26697376360,00,0.00,N,2,20,
20230410,6780,6570,6800,6570,4449301,29813281800,00,0.00,N,2,100,
20230403,6680,6520,6690,6420,5303849,34557516860,00,0.00,N,2,170,
20230327,6510,6220,6520,6150,5509711,34902872790,00,0.00,N,2,300,
20230320,6210,6220,6340,6180,3941022,24613431410,00,0.00,N,5,-40,
20230313,6250,6460,6490,6120,6583158,41299870150,00,0.00,N,5,-250,
20230306,6500,6650,6670,6490,4239243,27882612280,00,0.00,N,5,-130,
20230227,6630,6750,6780,6590,3563861,23818558110,00,0.00,N,5,-140,
20230220,6770,6730,6870,6690,3990844,27081254080,00,0.00,N,2,30,
20230213,6740,7010,7110,6660,6190995,42386363790,00,0.00,N,5,-290,
20230206,7030,6900,7110,6770,6813760,47264922760,00,0.00,N,2,130,
20230130,6900,7260,7270,6830,8302592,58364810690,00,0.00,N,5,-350,
20230125,7250,7200,7290,7140,3768597,27264568510,00,0.00,N,2,90,
20230116,7160,7040,7300,7030,7652814,55019349150,00,0.00,N,2,120,
20230109,7040,6830,7050,6700,7750467,53321679570,00,0.00,N,2,250,
20230102,6790,6450,6870,6160,8013720,52381142090,00,0.00,N,2,290,
20221226,6500,7260,7280,6470,17174029,118641423750,00,0.00,N,5,-750,
20221219,7250,7240,7370,7210,6380197,46488401920,00,0.00,N,2,20,
20221212,7230,7320,7380,7180,4506165,32869486390,00,0.00,N,5,-90,
20221205,7320,7400,7400,7110,6771068,49057713560,00,0.00,N,5,-70,
20221128,7390,7250,7460,7130,6343377,46568151780,00,0.00,N,2,130,
20221121,7260,6920,7300,6890,5864330,41588215140,00,0.00,N,2,370,
20221114,6890,6700,6950,6670,6288112,42979323800,00,0.00,N,2,200,
20221107,6690,6460,6760,6430,5545594,36617649580,00,0.00,N,2,260,
20221031,6430,6500,6510,6320,3883510,24909658090,00,0.00,N,5,-20,
20221024,6450,6310,6520,6160,5995881,37819231760,00,0.00,N,2,220,
20221017,6230,6280,6500,6210,7506239,47825175150,00,0.00,N,5,-90,
20221011,6320,6320,6370,6120,4167732,25924770180,00,0.00,N,3,0,
20221004,6320,6040,6330,6030,3687747,22908919730,00,0.00,N,2,300,
20220926,6020,6500,6530,5960,8439209,52140008310,00,0.00,N,5,-510,
20220919,6530,6580,6690,6460,5172596,33878627720,00,0.00,N,5,-60,
20220913,6590,6590,6740,6540,5109517,33870791970,00,0.00,N,2,80,
20220905,6510,6570,6650,6420,3626970,23647161215,00,0.00,N,5,-50,
20220829,6560,6640,6800,6540,5857630,38985113850,00,0.00,N,5,-220,
20220822,6780,6810,6820,6660,4007405,26997157680,00,0.00,N,5,-70,
20220816,6850,6930,6990,6780,4379223,30087462780,00,0.00,N,5,-40,
20220808,6890,6800,6980,6750,5628548,38454220300,00,0.00,N,2,100,
20220801,6790,6800,6830,6600,4510160,30204384500,00,0.00,N,3,0,
20220725,6790,6660,6830,6610,3814866,25597203950,00,0.00,N,2,130,
20220718,6660,6380,6710,6350,4774363,31369364960,00,0.00,N,2,420,
20220711,6240,6630,6660,6140,5165627,33153793206,00,0.00,N,5,-390,
20220704,6630,6830,6840,6530,5019189,33418356810,00,0.00,N,5,-190,
20220627,6820,6910,6910,6680,4206976,28538591520,00,0.00,N,5,-30,
20220620,6850,7270,7330,6630,5663200,39133508210,00,0.00,N,5,-440,
20220613,7290,7480,7570,7240,6861761,50816893960,00,0.00,N,5,-310,
20220607,7600,7820,7820,7580,3338110,25706999610,00,0.00,N,5,-210,
20220530,7810,7890,7930,7770,2692157,21114851940,00,0.00,N,5,-30,
20220523,7840,7640,7860,7530,3460574,26868711520,00,0.00,N,2,220,
20220516,7620,7740,7810,7490,3822284,29243684180,00,0.00,N,5,-60,
20220509,7680,7900,7900,7430,6457966,49394994030,00,0.00,N,5,-220,
20220502,7900,7840,7940,7790,3429081,27012582390,00,0.00,N,2,20,
20220425,7880,7990,8090,7660,7423085,58459805250,00,0.00,N,5,-160,
20220418,8040,7910,8050,7820,4960755,39451262990,00,0.00,N,2,130,
20220411,7910,7940,8110,7880,5066357,40369493220,00,0.00,N,5,-10,
20220404,7920,7970,8080,7810,4946495,39211496010,00,0.00,N,5,-40,
20220328,7960,7850,8050,7820,4294247,34110835760,00,0.00,N,2,110,
20220321,7850,7780,7950,7700,4003318,31300724770,00,0.00,N,2,90,
20220314,7760,7570,7830,7550,5899257,45404998230,00,0.00,N,2,160,
20220307,7600,7600,7600,7270,4093651,30509458180,00,0.00,N,5,-100,
20220228,7700,7820,7880,7560,5238581,40225461130,00,0.00,N,5,-80,
20220221,7780,8210,8250,7700,6374054,50681048130,00,0.00,N,5,-500,
20220214,8280,8430,8450,8120,5488090,45458759440,00,0.00,N,5,-220,
20220207,8500,8290,8660,8220,6165144,52145554130,00,0.00,N,2,220,
20220203,8280,8100,8300,8030,1915703,15621312600,00,0.00,N,2,240,
20220124,8040,8480,8540,7770,7667939,61498934620,00,0.00,N,5,-460,
20220117,8500,8820,8840,8340,5923032,50680955100,00,0.00,N,5,-370,
20220110,8870,8570,8970,8560,8489315,74891019900,00,0.00,N,2,310,
20220103,8560,8360,8600,8340,5930298,50301686660,00,0.00,N,2,160,
20211227,8400,8830,8970,8350,9666802,83764948540,00,0.00,N,5,-450,
20211220,8850,8920,8930,8760,4693065,41425032070,00,0.00,N,5,-100,
20211213,8950,8690,8950,8520,5238580,45919740200,00,0.00,N,2,270,
20211206,8680,8580,8820,8500,4838737,42028991930,00,0.00,N,2,90,
20211129,8590,8300,8600,7900,7919909,64836082420,00,0.00,N,2,80,
20211122,8510,8440,8820,8410,6711469,58100260800,00,0.00,N,2,40,
20211115,8470,8590,8650,8370,5395021,45973053730,00,0.00,N,5,-100,
20211108,8570,8440,8670,8380,6012857,51163500720,00,0.00,N,2,130,
20211101,8440,8820,8930,8370,8026540,69407125450,00,0.00,N,5,-360,
20211025,8800,9070,9240,8720,7448241,67176238350,00,0.00,N,5,-280,
20211018,9080,8870,9260,8740,9354278,84689225140,00,0.00,N,2,240,
20211012,8840,8530,8920,8490,6879479,59829286820,00,0.00,N,2,220,
20211005,8620,8740,8910,8500,7326117,63722755620,00,0.00,N,5,-190,
20210927,8810,8130,8920,8120,11554543,99403061850,00,0.00,N,2,690,
20210923,8120,7870,8200,7810,3746879,30273089780,00,0.00,N,2,160,
20210913,7960,7920,8150,7890,6188620,49681358700,00,0.00,N,2,40,
20210906,7920,7900,7970,7720,6551263,51315844090,00,0.00,N,2,40,
20210830,7880,7950,8040,7640,5870893,46070724330,00,0.00,N,5,-30,
20210823,7910,7380,7930,7340,5600345,43009280670,00,0.00,N,2,570,
20210817,7340,7750,7870,7300,4984202,37849010390,00,0.00,N,5,-480,
20210809,7820,7830,7960,7760,6881281,53993572800,00,0.00,N,2,40,
20210802,7780,7760,7810,7560,5849181,45106208610,00,0.00,N,2,30,
20210726,7750,7530,7840,7470,5691304,43577598850,00,0.00,N,2,200,
20210719,7550,7500,7650,7340,4774600,35802854300,00,0.00,N,5,-30,
20210712,7580,7470,7660,7470,4258846,32199845680,00,0.00,N,2,230,