KissMeData/363250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,9840,10050,10280,9290,118428,1175556150,00,0.00,N,5,-130,
20241118,9970,10910,11190,9560,249439,2535029280,00,0.00,N,5,-940,
20241111,10910,11020,11920,10260,351196,3887545130,00,0.00,N,5,-100,
20241104,11010,9960,11390,9590,445863,4702384830,00,0.00,N,2,1050,
20241028,9960,10020,10290,9720,114202,1138907050,00,0.00,N,5,-90,
20241021,10050,10040,10400,9450,195836,1926888340,00,0.00,N,2,170,
20241014,9880,10250,10690,9550,117952,1181003460,00,0.00,N,5,-360,
20241007,10240,8780,10290,8710,151081,1447899210,00,0.00,N,2,1460,
20240930,8780,9420,9490,8750,95228,860155710,00,0.00,N,5,-640,
20240923,9420,9840,10390,9050,160548,1540407360,00,0.00,N,5,-420,
20240919,9840,9600,9850,9440,48298,464474140,00,0.00,N,2,150,
20240909,9690,9230,9990,8950,183871,1735568650,00,0.00,N,2,350,
20240902,9340,10200,10240,9220,304709,2986149200,00,0.00,N,5,-850,
20240826,10190,11440,12700,9310,1710654,18544373050,00,0.00,N,5,-1250,
20240819,11440,9700,12800,9630,2399521,27266692120,00,0.00,N,2,1590,
20240812,9850,9100,9910,9070,211763,2009031550,00,0.00,N,2,730,
20240805,9120,9500,10460,7470,782882,7247421900,00,0.00,N,5,-500,
20240729,9620,10710,10830,9320,479817,4883908600,00,0.00,N,5,-1090,
20240722,10710,8890,10800,8660,992194,9834386020,00,0.00,N,2,2070,
20240715,8640,9700,9760,8300,642705,5834895730,00,0.00,N,5,-1050,
20240708,9690,9740,10680,9150,1435974,14282411540,00,0.00,N,5,-70,
20240701,9760,8580,10040,7910,3448823,32198140570,00,0.00,N,2,1260,
20240624,8500,8500,9450,8190,1374283,12235438470,00,0.00,N,2,350,
20240617,8150,7700,8760,7340,1110136,8965768090,00,0.00,N,2,450,
20240610,7700,6440,7850,6100,1423231,10392339950,00,0.00,N,2,1310,
20240603,6390,6490,6660,6220,156606,1006745990,00,0.00,N,5,-50,
20240527,6440,6100,6880,6020,259280,1662754960,00,0.00,N,2,430,
20240520,6010,6190,6300,5800,190876,1143033670,00,0.00,N,5,-180,
20240513,6190,6220,6380,6010,179223,1105336880,00,0.00,N,5,-30,
20240507,6220,6090,6400,5970,190930,1169698680,00,0.00,N,2,190,
20240429,6030,6290,6350,5900,248634,1507389680,00,0.00,N,5,-250,
20240422,6280,6740,6840,6260,179525,1175037030,00,0.00,N,5,-520,
20240415,6800,6990,7270,6600,201203,1384905430,00,0.00,N,5,-340,
20240408,7140,7550,7840,6820,292525,2102983410,00,0.00,N,5,-410,
20240401,7550,8740,9200,7440,630268,5162757760,00,0.00,N,5,-1190,
20240325,8740,7530,9700,7400,4170195,36240640960,00,0.00,N,2,1210,
20240318,7530,5760,8180,5600,6476355,47650139980,00,0.00,N,2,1770,
20240311,5760,6100,7330,5700,1420727,9435067690,00,0.00,N,5,-100,
20240304,5860,6210,6210,5390,423861,2378593030,00,0.00,N,5,-240,
20240226,6100,6880,6910,5940,208389,1322279900,00,0.00,N,5,-720,
20240219,6820,7020,7380,6770,181138,1273934350,00,0.00,N,5,-260,
20240213,7080,6990,7340,6650,189481,1325895940,00,0.00,N,2,160,
20240205,6920,7160,7390,6620,269942,1838686480,00,0.00,N,5,-240,
20240129,7160,8450,8550,7030,278171,2132531380,00,0.00,N,5,-1290,
20240122,8450,8920,8930,8340,184458,1574219810,00,0.00,N,5,-550,
20240115,9000,9550,9650,8510,371035,3367600550,00,0.00,N,5,-500,
20240108,9500,10400,10460,9240,740741,6895071420,00,0.00,N,5,-880,
20240102,10380,9330,11580,8850,853703,8976598830,00,0.00,N,2,1050,
20231226,9330,8490,9410,8300,138643,1212279760,00,0.00,N,2,850,
20231218,8480,8310,8770,8260,155636,1312607030,00,0.00,N,2,80,
20231211,8400,9430,9840,8350,225705,2004156320,00,0.00,N,5,-1130,
20231204,9530,9760,10590,8550,364065,3380158610,00,0.00,N,5,-200,
20231127,9730,11010,11210,9650,335495,3431674090,00,0.00,N,5,-1240,
20231120,10970,11700,12170,10900,131055,1474315980,00,0.00,N,5,-730,
20231113,11700,12850,13160,11440,222922,2700192520,00,0.00,N,5,-1280,
20231106,12980,14360,14560,12460,392477,5320285090,00,0.00,N,5,-1280,
20231030,14260,13800,14600,13230,387886,5367904760,00,0.00,N,2,460,
20231023,13800,10620,14310,10460,1310222,15805670260,00,0.00,N,2,3190,
20231016,10610,18400,18740,10250,2407496,31011306290,00,0.00,N,5,-7990,
20231010,18600,21550,21550,18050,295700,5812430280,00,0.00,N,5,-2250,
20231004,20850,23600,23600,19850,293552,6108448980,00,0.00,N,5,-2800,
20230925,23650,24300,24900,22150,226039,5282546400,00,0.00,N,5,-400,
20230918,24050,26950,27300,23500,581425,14522394400,00,0.00,N,5,-3400,
20230911,27450,31550,31900,26400,643922,18466422750,00,0.00,N,5,-4450,
20230904,31900,26850,32000,26500,1022198,30646464350,00,0.00,N,2,4700,
20230828,27200,24350,29650,23850,1166294,32345930100,00,0.00,N,2,2900,
20230821,24300,24650,25950,24100,472015,11778080800,00,0.00,N,5,-600,
20230814,24900,28000,28000,24100,536525,13756372300,00,0.00,N,5,-2250,
20230807,27150,24200,27400,22700,960831,23943181100,00,0.00,N,2,2700,
20230731,24450,26000,26000,22700,928124,22469723100,00,0.00,N,5,-1150,
20230724,25600,28750,28750,25050,714377,19069333550,00,0.00,N,5,-3200,
20230717,28800,27700,29550,26200,595455,16419242200,00,0.00,N,2,1100,
20230710,27700,28650,28900,25400,699848,18817970500,00,0.00,N,5,-950,
20230703,28650,25550,30650,25200,1283991,36199647600,00,0.00,N,2,3200,
20230626,25450,22700,25800,21650,1555439,36421739950,00,0.00,N,2,3000,
20230619,22450,21850,23400,21200,828067,18457261350,00,0.00,N,2,450,
20230612,22000,22950,24150,21000,1115785,25140264150,00,0.00,N,5,-1350,
20230605,23350,22400,23850,21100,708829,16079643200,00,0.00,N,2,700,
20230530,22650,21400,23200,20250,587522,13054640100,00,0.00,N,2,1450,
20230522,21200,19080,22150,18530,2010354,40682265910,00,0.00,N,2,2510,
20230515,18690,17660,19440,15200,1642320,28410997420,00,0.00,N,2,1030,
20230508,17660,18000,19460,16510,1104663,20078664380,00,0.00,N,5,-330,
20230502,17990,16870,18390,16620,772932,13623816480,00,0.00,N,2,1030,
20230424,16960,15140,18300,12910,1499992,23186046910,00,0.00,N,2,1820,
20230417,15140,16500,17880,15040,909314,14946887340,00,0.00,N,5,-1360,
20230410,16500,16200,17460,13710,2130572,32918687700,00,0.00,N,2,340,
20230403,16160,10110,17760,10110,5743876,77617730020,00,0.00,N,2,6470,
20230327,9690,8230,10090,8050,1557692,14389363020,00,0.00,N,2,1510,
20230320,8180,7260,8450,7020,477284,3703927070,00,0.00,N,2,880,
20230313,7300,7340,7380,6890,141503,1006077800,00,0.00,N,5,-100,
20230306,7400,7080,7620,6970,223056,1642664610,00,0.00,N,2,330,
20230227,7070,7350,7440,7010,201779,1437944130,00,0.00,N,5,-300,
20230220,7370,7510,8470,6920,1010076,8016747470,00,0.00,N,5,-140,
20230213,7510,8020,8020,7460,251364,1932742160,00,0.00,N,5,-510,
20230206,8020,8020,10000,7960,3708823,34536801950,00,0.00,N,2,150,
20230130,7870,8030,8500,7840,436914,3561617510,00,0.00,N,5,-60,
20230125,7930,8190,8250,7650,194959,1549664120,00,0.00,N,5,-260,
20230116,8190,8280,8560,7580,571431,4727397910,00,0.00,N,5,-50,
20230109,8240,8370,8850,8120,1232951,10417735600,00,0.00,N,5,-290,
20230102,8530,9200,10450,8120,14066663,133470655340,00,0.00,N,2,160,
20221226,8370,6130,8370,6080,3550873,26843501860,00,0.00,N,2,2190,
20221219,6180,6730,6850,6000,151316,962566360,00,0.00,N,5,-550,
20221212,6730,6690,8080,6550,353890,2555493400,00,0.00,N,2,40,
20221205,6690,7150,7260,6590,178030,1235896660,00,0.00,N,5,-410,
20221128,7100,5990,7840,5890,1224003,8497877930,00,0.00,N,2,1040,
20221121,6060,6080,6090,5690,116588,692862520,00,0.00,N,2,10,
20221114,6050,5860,6150,5710,117291,697700560,00,0.00,N,2,190,
20221107,5860,5330,5900,5330,163594,921470160,00,0.00,N,2,540,
20221031,5320,5390,5440,5160,123929,657313660,00,0.00,N,2,60,
20221024,5260,6000,6450,5210,628123,3574398480,00,0.00,N,5,-740,
20221017,6000,5120,6250,5120,521124,3015196270,00,0.00,N,2,710,
20221011,5290,6660,6690,4970,1064894,5823119921,00,0.00,N,5,-1530,
20221004,6820,7260,8530,6820,567573,4284368460,00,0.00,N,5,-480,
20220926,7300,7810,8220,6900,199290,1439075940,00,0.00,N,5,-830,
20220919,8130,9040,9140,8130,72599,627364670,00,0.00,N,5,-980,
20220913,9110,9450,9450,9010,28233,258447150,00,0.00,N,5,-190,
20220905,9300,9250,9360,8840,69825,637187220,00,0.00,N,2,60,
20220829,9240,9000,10300,8900,362276,3473486050,00,0.00,N,5,-10,
20220822,9250,9600,9780,9220,54453,515844170,00,0.00,N,5,-510,
20220816,9760,9800,9880,9270,69360,665250540,00,0.00,N,2,30,
20220808,9730,9680,10200,9680,125413,1239426250,00,0.00,N,5,-20,
20220801,9750,9830,9900,9460,78720,763521850,00,0.00,N,5,-80,
20220725,9830,9970,10250,9760,55841,555885470,00,0.00,N,5,-170,
20220718,10000,10350,10750,10000,116163,1191698150,00,0.00,N,5,-250,
20220711,10250,10150,11300,10100,235995,2524952500,00,0.00,N,2,100,
20220704,10150,8930,10650,8740,313797,3145668310,00,0.00,N,2,1100,
20220627,9050,9260,9500,8720,63272,581208850,00,0.00,N,5,-250,
20220620,9300,9710,9850,8720,147233,1363917810,00,0.00,N,5,-480,
20220613,9780,10300,10300,9010,122125,1202294600,00,0.00,N,5,-570,
20220607,10350,11000,11000,10150,76495,802590050,00,0.00,N,5,-450,
20220530,10800,10950,11400,10750,93727,1039625250,00,0.00,N,5,-100,
20220523,10900,10450,11150,10350,130121,1401247900,00,0.00,N,2,550,
20220516,10350,10350,11050,10100,112157,1170550850,00,0.00,N,2,100,
20220509,10250,11250,11700,10000,191214,2026571050,00,0.00,N,5,-1200,
20220502,11450,12600,12600,11100,151158,1785805500,00,0.00,N,5,-1100,
20220425,12550,12800,13100,12000,279894,3501964050,00,0.00,N,5,-500,
20220418,13050,13350,13600,12450,596183,7747453700,00,0.00,N,5,-300,
20220411,13350,11050,13900,10750,3153284,40004282100,00,0.00,N,2,2250,
20220404,11100,9740,12650,9560,4423360,52040138860,00,0.00,N,2,1350,
20220328,9750,10200,10500,9650,296632,2978523570,00,0.00,N,5,-450,
20220321,10200,10050,10450,9830,193233,1962650460,00,0.00,N,2,300,
20220314,9900,9630,9970,9260,169934,1624907050,00,0.00,N,2,270,
20220307,9630,9920,9920,9540,103417,1002279380,00,0.00,N,5,-170,
20220228,9800,9700,9860,9540,98392,952156610,00,0.00,N,2,100,
20220221,9700,10000,10050,9520,174467,1701306630,00,0.00,N,5,-300,
20220214,10000,10350,10650,9640,408267,4058749810,00,0.00,N,5,-500,
20220207,10500,10850,11050,9930,514392,5364942270,00,0.00,N,5,-200,
20220203,10700,10850,12450,10600,1345572,15423151450,00,0.00,N,2,350,
20220124,10350,10850,11650,9440,992428,10513997290,00,0.00,N,5,-500,
20220117,10850,10800,11100,10400,133314,1433011400,00,0.00,N,3,0,
20220110,10850,11000,11050,10600,96448,1038724700,00,0.00,N,5,-100,
20220103,10950,11450,11800,10750,325442,3646166000,00,0.00,N,5,-500,
20211227,11450,11350,11750,11200,192650,2188086550,00,0.00,N,2,100,
20211220,11350,12000,12350,11300,450153,5273486650,00,0.00,N,5,-650,
20211213,12000,12150,12900,11700,769067,9294428900,00,0.00,N,5,-50,
20211206,12050,11900,13050,11500,704881,8560737300,00,0.00,N,2,100,
20211129,11950,12650,14550,11500,2035826,26591633650,00,0.00,N,3,0,
20211122,11950,11400,12450,10950,300118,3488490250,00,0.00,N,2,550,
20211115,11400,11000,11400,10550,137441,1524165550,00,0.00,N,2,450,
20211108,10950,11250,11400,10450,132040,1437707500,00,0.00,N,5,-500,
20211101,11450,12850,13700,11150,316229,3886070650,00,0.00,N,5,-900,
20211025,12350,11550,12700,11450,212282,2675888250,00,0.00,N,2,750,
20211018,11600,11800,11950,11450,85924,1002337200,00,0.00,N,5,-300,
20211012,11900,11050,11900,10850,89529,1027982000,00,0.00,N,2,700,
20211005,11200,11550,11550,10500,190242,2084115650,00,0.00,N,5,-500,
20210927,11700,13250,13250,11650,252802,3133300700,00,0.00,N,5,-1550,
20210923,13250,13250,13550,13150,72995,971428350,00,0.00,N,5,-100,
20210913,13350,14400,14400,13200,146905,2021366750,00,0.00,N,5,-500,
20210906,13850,14300,15250,13650,384006,5602180950,00,0.00,N,5,-350,
20210830,14200,14000,14500,13300,263846,3645629900,00,0.00,N,2,350,
20210823,13850,13100,14300,12900,348468,4778367350,00,0.00,N,2,900,
20210817,12950,15350,15500,12900,483091,6836507100,00,0.00,N,5,-2400,
20210809,15350,16600,16750,15200,612933,9817091800,00,0.00,N,5,-1050,
20210802,16400,16150,17750,16000,1239235,20842954450,00,0.00,N,2,400,
20210726,16000,17100,17150,15800,850510,13738636700,00,0.00,N,5,-1100,
20210719,17100,17300,18500,17050,2193229,39053619100,00,0.00,N,5,-150,
20210712,17250,20450,21600,17000,5578353,108570473650,00,0.00,N,5,-2800,