KissMeData/241590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8580,8670,9190,8580,1097869,9728418140,00,0.00,N,5,-120,
20241118,8700,9450,9500,8020,2104464,18118883210,00,0.00,N,5,-680,
20241111,9380,9720,9730,8500,2336296,21426759040,00,0.00,N,5,-340,
20241104,9720,9020,9850,8710,2404315,22140438470,00,0.00,N,2,670,
20241028,9050,8750,9500,8750,1973063,18139776850,00,0.00,N,2,260,
20241021,8790,9050,9050,8500,1018302,8902188850,00,0.00,N,5,-40,
20241014,8830,8400,9510,8390,3547298,31715247530,00,0.00,N,2,340,
20241007,8490,8500,8740,8190,1658073,14133343760,00,0.00,N,2,250,
20240930,8240,8290,8630,7970,1361892,11346967590,00,0.00,N,2,30,
20240923,8210,7060,8480,7020,2577653,20149394030,00,0.00,N,2,1160,
20240919,7050,7220,7240,6960,787219,5561052690,00,0.00,N,5,-220,
20240909,7270,7170,7450,7070,667939,4865143460,00,0.00,N,5,-60,
20240902,7330,7880,8200,7180,1651021,12730423300,00,0.00,N,5,-440,
20240826,7770,8200,8200,7570,751081,5847198360,00,0.00,N,5,-380,
20240819,8150,8200,8300,7660,1310094,10482782200,00,0.00,N,2,20,
20240812,8130,7860,8500,7760,1545524,12538568540,00,0.00,N,2,280,
20240805,7850,7880,7880,6930,1621167,11936984470,00,0.00,N,5,-120,
20240729,7970,8120,8250,7720,1084973,8695793450,00,0.00,N,5,-150,
20240722,8120,7860,8180,7300,1969080,15300770440,00,0.00,N,2,290,
20240715,7830,7600,8450,7560,2669804,21384249860,00,0.00,N,2,230,
20240708,7600,7220,7820,7220,1361127,10341497090,00,0.00,N,2,380,
20240701,7220,7770,7920,7090,2534173,18725896180,00,0.00,N,5,-540,
20240624,7760,7850,8430,7550,2175802,17520520820,00,0.00,N,5,-80,
20240617,7840,8450,8800,7730,4712457,37496473210,00,0.00,N,5,-610,
20240610,8450,9100,9330,8360,1570321,13744065220,00,0.00,N,5,-650,
20240603,9100,9330,9700,9080,880704,8239508900,00,0.00,N,5,-210,
20240527,9310,9210,9660,8750,2336231,21447309390,00,0.00,N,2,30,
20240520,9280,9660,10160,9020,2943648,28331087640,00,0.00,N,5,-430,
20240513,9710,8530,10050,8270,3031217,28363116790,00,0.00,N,2,1180,
20240507,8530,8890,8920,8470,1413866,12297971100,00,0.00,N,5,-310,
20240429,8840,8970,9550,8710,1741195,15992006390,00,0.00,N,5,-210,
20240422,9050,8800,9430,8670,3580897,32474155080,00,0.00,N,2,340,
20240415,8710,7270,9400,7260,10344656,89241688000,00,0.00,N,2,1300,
20240408,7410,7240,7680,7120,987866,7350963790,00,0.00,N,2,170,
20240401,7240,7300,7530,7000,1006857,7329166220,00,0.00,N,5,-30,
20240325,7270,7530,7620,7200,1042769,7686788650,00,0.00,N,5,-300,
20240318,7570,7640,7670,7390,909389,6847019160,00,0.00,N,5,-50,
20240311,7620,6700,7700,6620,1840462,13509217020,00,0.00,N,2,960,
20240304,6660,7000,7100,6580,1651193,11229987980,00,0.00,N,5,-350,
20240226,7010,7620,7650,6890,1885372,13397069790,00,0.00,N,5,-610,
20240219,7620,7900,7900,7450,1493904,11476821130,00,0.00,N,5,-230,
20240213,7850,7620,7980,7550,1048419,8175389810,00,0.00,N,2,310,
20240205,7540,7380,7800,7360,887968,6694493480,00,0.00,N,2,130,
20240129,7410,7950,7980,7300,1568904,11940884610,00,0.00,N,5,-600,
20240122,8010,7850,8130,7270,2272735,17568447960,00,0.00,N,2,170,
20240115,7840,8050,8090,7510,1247096,9673601510,00,0.00,N,5,-250,
20240108,8090,8140,8360,8000,1128873,9195081460,00,0.00,N,2,40,
20240102,8050,8450,8600,7980,1273907,10565633690,00,0.00,N,5,-440,
20231226,8490,8900,8900,8370,1300059,11140974140,00,0.00,N,5,-460,
20231218,8950,9190,9580,8680,2704752,24850378800,00,0.00,N,2,60,
20231211,8890,8530,9280,8300,2193469,19506588180,00,0.00,N,2,340,
20231204,8550,8130,8650,7750,1654766,13514412060,00,0.00,N,2,420,
20231127,8130,8700,8840,8040,1936118,16444527700,00,0.00,N,5,-580,
20231120,8710,8350,9300,8180,2740139,24217436900,00,0.00,N,2,410,
20231113,8300,8140,8350,7900,1511200,12277187570,00,0.00,N,2,90,
20231106,8210,8390,8610,8120,953204,7968554240,00,0.00,N,5,-180,
20231030,8390,7930,8680,7880,1321542,10938733210,00,0.00,N,2,440,
20231023,7950,7480,8630,7400,1668619,13747479430,00,0.00,N,2,360,
20231016,7590,7170,7830,7020,888766,6712715800,00,0.00,N,2,370,
20231010,7220,7200,7620,7160,385495,2842507440,00,0.00,N,2,40,
20231004,7180,7520,7660,7070,369535,2671117960,00,0.00,N,5,-360,
20230925,7540,7160,7720,7160,524773,3935096770,00,0.00,N,2,320,
20230918,7220,7420,7480,7100,578392,4206941360,00,0.00,N,5,-260,
20230911,7480,7500,7800,7360,572904,4304248810,00,0.00,N,5,-10,
20230904,7490,7630,7770,7180,841219,6271840100,00,0.00,N,5,-160,
20230828,7650,7560,7870,7560,528428,4046175020,00,0.00,N,2,90,
20230821,7560,8060,8210,7510,867164,6716435820,00,0.00,N,5,-610,
20230814,8170,8510,8560,7730,861049,7010719680,00,0.00,N,5,-430,
20230807,8600,8980,9270,8440,1492292,13145134090,00,0.00,N,5,-390,
20230731,8990,8400,9180,8050,1284510,11100052330,00,0.00,N,2,680,
20230724,8310,8140,8470,7760,777103,6292343970,00,0.00,N,2,170,
20230717,8140,8600,8650,8070,798192,6647062620,00,0.00,N,5,-430,
20230710,8570,8740,9060,8400,1241395,10764962040,00,0.00,N,5,-230,
20230703,8800,9170,9350,8620,1715268,15338405360,00,0.00,N,5,-460,
20230626,9260,7880,9540,7710,5404621,47615489150,00,0.00,N,2,1360,
20230619,7900,7670,8210,7530,1476404,11719753180,00,0.00,N,2,260,
20230612,7640,7310,7770,7170,1293753,9612347720,00,0.00,N,2,330,
20230605,7310,7120,7570,7120,1454219,10720997960,00,0.00,N,2,160,
20230530,7150,7290,7390,7100,764154,5471291100,00,0.00,N,5,-130,
20230522,7280,7400,7700,7200,1128964,8427609090,00,0.00,N,5,-150,
20230515,7430,7880,7880,7340,1529417,11523556510,00,0.00,N,5,-490,
20230508,7920,8030,8250,7810,888970,7154343460,00,0.00,N,2,70,
20230502,7850,7990,7990,7730,395533,3095179230,00,0.00,N,5,-90,
20230424,7940,8020,8080,7520,1134277,8818460610,00,0.00,N,5,-80,
20230417,8020,8680,8690,7960,1136817,9417159330,00,0.00,N,5,-620,
20230410,8640,8430,8810,8120,958470,8193411330,00,0.00,N,2,200,
20230403,8440,8610,8740,8320,933744,7932685960,00,0.00,N,5,-90,
20230327,8530,8360,8550,8060,1037440,8604139920,00,0.00,N,2,240,
20230320,8290,8560,8810,8090,932751,7783077400,00,0.00,N,5,-220,
20230313,8510,9040,9050,8370,1213676,10493849230,00,0.00,N,5,-530,
20230306,9040,9480,9670,8980,1330120,12377661880,00,0.00,N,5,-330,
20230227,9370,9120,9490,9000,450210,4196236960,00,0.00,N,2,90,
20230220,9280,9500,9920,9250,683122,6530972450,00,0.00,N,5,-250,
20230213,9530,9880,9980,9330,1095258,10516513140,00,0.00,N,5,-500,
20230206,10030,11100,11100,9860,1253994,13026209970,00,0.00,N,5,-1000,
20230130,11030,10290,11360,10030,1300055,13838412510,00,0.00,N,2,750,
20230125,10280,10400,10490,10170,532675,5496142920,00,0.00,N,5,-20,
20230116,10300,9810,10550,9700,1554110,15774601490,00,0.00,N,2,500,
20230109,9800,9270,10200,9240,1515012,14917343890,00,0.00,N,2,620,
20230102,9180,9230,9340,8460,1190833,10566549430,00,0.00,N,5,-50,
20221226,9230,9500,9880,9100,1257857,11897698030,00,0.00,N,5,-180,
20221219,9410,9650,10500,9070,3888981,38676825930,00,0.00,N,5,-130,
20221212,9540,9380,9880,9210,633888,6073751600,00,0.00,N,2,170,
20221205,9370,9620,9760,9110,793232,7439384300,00,0.00,N,5,-230,
20221128,9600,9390,9840,9100,863816,8158192490,00,0.00,N,2,230,
20221121,9370,10400,10450,9320,1288859,12549448220,00,0.00,N,5,-880,
20221114,10250,9880,10800,9880,1469346,15278244010,00,0.00,N,2,470,
20221107,9780,9290,10050,9220,1206503,11690530580,00,0.00,N,2,690,
20221031,9090,8970,9170,8700,1416232,12623536350,00,0.00,N,2,290,
20221024,8800,10150,10300,8780,1579625,14563471370,00,0.00,N,5,-1200,
20221017,10000,10100,10850,9870,836026,8653302230,00,0.00,N,5,-250,
20221011,10250,10600,10800,10000,790566,8137035040,00,0.00,N,5,-600,
20221004,10850,10950,11500,10450,670601,7336274050,00,0.00,N,2,150,
20220926,10700,12900,12900,10400,1243732,14271966050,00,0.00,N,5,-2300,
20220919,13000,13850,14400,13000,1040568,14339639750,00,0.00,N,5,-700,
20220913,13700,13100,14100,12550,1121121,15205778400,00,0.00,N,2,800,
20220905,12900,12650,13100,12300,379148,4810505700,00,0.00,N,2,250,
20220829,12650,12700,13500,12450,712654,9284802600,00,0.00,N,5,-550,
20220822,13200,13300,13800,12750,1027165,13577005500,00,0.00,N,5,-200,
20220816,13400,13300,14050,13100,1299902,17626047050,00,0.00,N,2,400,
20220808,13000,12350,13350,11850,1693109,21306587500,00,0.00,N,2,450,
20220801,12550,12100,12800,12000,870109,10724617200,00,0.00,N,2,500,
20220725,12050,12300,12500,11800,533072,6432496100,00,0.00,N,5,-300,
20220718,12350,10950,12650,10850,799623,9522029150,00,0.00,N,2,1550,
20220711,10800,11750,11900,10550,914022,10153295250,00,0.00,N,5,-950,
20220704,11750,11550,11950,11100,704488,8140260450,00,0.00,N,2,250,
20220627,11500,13200,13200,11250,1183756,14494939500,00,0.00,N,5,-1550,
20220620,13050,14550,14550,12150,862530,11273008300,00,0.00,N,5,-1300,
20220613,14350,14800,15000,13500,729995,10324573800,00,0.00,N,5,-800,
20220607,15150,15950,16150,15000,406522,6304320050,00,0.00,N,5,-900,
20220530,16050,16300,16300,15450,370812,5870491050,00,0.00,N,2,100,
20220523,15950,16000,16300,15100,517806,8183616900,00,0.00,N,5,-50,
20220516,16000,14800,17200,14650,1298097,20888769650,00,0.00,N,2,1400,
20220509,14600,16150,16200,13850,992728,14572504500,00,0.00,N,5,-1900,
20220502,16500,16750,17300,15800,516854,8588590800,00,0.00,N,3,0,
20220425,16500,16400,16850,15800,579176,9442786450,00,0.00,N,5,-400,
20220418,16900,16300,17000,16050,968379,16083029900,00,0.00,N,2,550,
20220411,16350,14900,16450,14850,883458,13869672700,00,0.00,N,2,1300,
20220404,15050,15000,15750,14700,593379,9033949150,00,0.00,N,5,-50,
20220328,15100,15150,15650,14950,643564,9815975850,00,0.00,N,5,-150,
20220321,15250,14650,15400,14400,858177,12790453300,00,0.00,N,2,650,
20220314,14600,14450,15150,14050,841616,12285422150,00,0.00,N,2,100,
20220307,14500,16050,16250,14000,1158256,16980464050,00,0.00,N,5,-1850,
20220228,16350,16600,16700,16050,284248,4622143100,00,0.00,N,5,-250,
20220221,16600,15700,17200,15550,962984,15925894900,00,0.00,N,2,750,
20220214,15850,16050,16600,14550,1111458,17576369700,00,0.00,N,5,-150,
20220207,16000,15400,16700,15100,791850,12707751900,00,0.00,N,2,450,
20220203,15550,14250,15600,14150,209886,3127994250,00,0.00,N,2,1300,
20220124,14250,15100,15200,12900,722048,9916538700,00,0.00,N,5,-700,
20220117,14950,15050,15750,14900,332857,5071534350,00,0.00,N,5,-150,
20220110,15100,16350,17150,15000,1398201,22135401200,00,0.00,N,5,-1450,
20220103,16550,16750,17550,16150,848375,14180919950,00,0.00,N,5,-300,
20211227,16850,16100,17050,16000,779414,12892675200,00,0.00,N,2,800,
20211220,16050,15850,17050,15600,684040,11246586400,00,0.00,N,2,150,
20211213,15900,16500,16800,15650,343637,5536585250,00,0.00,N,5,-600,
20211206,16500,15150,17950,15050,1868068,31885559900,00,0.00,N,2,1100,
20211129,15400,14850,15800,14400,1096369,16534463500,00,0.00,N,2,50,
20211122,15350,18700,18700,15250,1253920,20994587050,00,0.00,N,5,-3200,
20211115,18550,17400,18750,17000,911982,16276023000,00,0.00,N,2,900,
20211108,17650,17200,18100,16550,736189,12933001600,00,0.00,N,2,450,
20211101,17200,17300,17700,16650,585967,10017101450,00,0.00,N,3,0,
20211025,17200,17850,18000,16800,505660,8821243100,00,0.00,N,5,-600,
20211018,17800,17650,18400,17200,1055400,18827402400,00,0.00,N,2,250,
20211012,17550,16150,17550,16150,439531,7425287150,00,0.00,N,2,1200,
20211005,16350,16500,17300,15850,957930,15706072300,00,0.00,N,5,-300,
20210927,16650,17500,17500,15800,1510499,25339802600,00,0.00,N,5,-1100,
20210923,17750,17850,18550,17450,392500,7074837500,00,0.00,N,5,-400,
20210913,18150,17000,18450,16900,2318320,41249770700,00,0.00,N,2,1050,
20210906,17100,14750,17250,14700,1927165,31403646700,00,0.00,N,2,2200,
20210830,14900,15750,15900,14600,947479,14421183450,00,0.00,N,5,-600,
20210823,15500,14500,15750,14300,688605,10395554100,00,0.00,N,2,1100,
20210817,14400,15800,15800,14300,1190798,17818691450,00,0.00,N,5,-1450,
20210809,15850,16050,16350,15600,885945,14161798900,00,0.00,N,5,-350,
20210802,16200,16300,16650,15600,1459319,23565214900,00,0.00,N,3,0,
20210726,16200,16300,16650,15900,1194876,19400403650,00,0.00,N,5,-200,
20210719,16400,17650,17900,16200,1415226,24060555300,00,0.00,N,5,-1300,
20210712,17700,16450,18700,16350,1777728,32001233800,00,0.00,N,2,1250,