KissMeData/094480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8500,8500,8970,7930,9374546,80809720090,00,0.00,N,2,520,
20241118,7980,8140,9000,7940,7263131,60948567870,00,0.00,N,5,-170,
20241111,8150,10030,10770,7760,22483522,221088403280,00,0.00,N,5,-1050,
20241104,9200,7560,10090,7420,21905123,199820454850,00,0.00,N,2,1470,
20241028,7730,8430,9170,7610,11998965,104181027320,00,0.00,N,5,-290,
20241021,8020,8780,8950,7770,4729624,39703999550,00,0.00,N,5,-730,
20241014,8750,7950,8840,7950,4784391,40700953530,00,0.00,N,2,860,
20241007,7890,8530,8560,7800,2813089,22715169170,00,0.00,N,5,-690,
20240930,8580,8990,9050,8300,1978926,17080294300,00,0.00,N,5,-630,
20240923,9210,8700,9790,8480,14561017,135387354910,00,0.00,N,2,390,
20240919,8820,8450,9070,8360,3691070,32132340700,00,0.00,N,2,370,
20240909,8450,8000,8680,7630,11862795,98475603680,00,0.00,N,2,150,
20240902,8300,7440,10190,7240,60183478,549847987550,00,0.00,N,2,1070,
20240826,7230,7930,8090,6970,5350398,39983684520,00,0.00,N,5,-540,
20240819,7770,6890,8030,6710,14082505,105993993600,00,0.00,N,2,770,
20240812,7000,6940,7640,6750,6553105,47048966490,00,0.00,N,5,-180,
20240805,7180,6700,7700,5610,13742942,93827245220,00,0.00,N,2,70,
20240729,7110,9930,10030,7110,17695680,156842294800,00,0.00,N,5,-2870,
20240722,9980,9000,10060,8400,50589277,485548000080,00,0.00,N,2,1640,
20240715,8340,6340,9040,6270,51980785,402323327300,00,0.00,N,2,2570,
20240708,5770,5510,5830,5480,811140,4632225610,00,0.00,N,2,250,
20240701,5520,5840,6040,5520,606755,3473082140,00,0.00,N,5,-340,
20240624,5860,5940,6300,5720,653117,3871432200,00,0.00,N,5,-80,
20240617,5940,6210,6420,5790,1379143,8385189860,00,0.00,N,5,-270,
20240610,6210,6210,7300,6180,3121210,21040436810,00,0.00,N,5,-60,
20240603,6270,6260,6430,6100,527894,3302657380,00,0.00,N,5,-30,
20240527,6300,6560,6690,6250,929327,5950307090,00,0.00,N,5,-270,
20240520,6570,6970,7540,6570,2173559,15417992160,00,0.00,N,5,-360,
20240513,6930,7150,7230,6820,495717,3471118970,00,0.00,N,5,-220,
20240507,7150,7250,7430,6870,866811,6209022320,00,0.00,N,5,-80,
20240429,7230,7470,7800,7180,996695,7434618090,00,0.00,N,5,-170,
20240422,7400,7500,7600,7150,591280,4398834430,00,0.00,N,2,100,
20240415,7300,7260,7500,7090,732404,5301199110,00,0.00,N,5,-150,
20240408,7450,7400,7700,7190,753936,5588354150,00,0.00,N,2,60,
20240401,7390,8000,8150,7330,1104138,8481755480,00,0.00,N,5,-510,
20240325,7900,8270,8300,7680,1498390,11933055140,00,0.00,N,5,-370,
20240318,8270,8450,8640,8140,1253966,10465003770,00,0.00,N,5,-320,
20240311,8590,8700,9150,8080,2410657,20616175160,00,0.00,N,2,20,
20240304,8570,9510,10100,8500,5606520,52714627970,00,0.00,N,5,-1080,
20240226,9650,9350,10520,9130,9829350,98250887320,00,0.00,N,2,250,
20240219,9400,9900,10980,9240,7599895,76959625410,00,0.00,N,5,-530,
20240213,9930,9330,11000,8770,13998728,141125633720,00,0.00,N,2,1240,
20240205,8690,9110,9120,7950,5649154,48687703850,00,0.00,N,5,-450,
20240129,9140,8690,9620,7900,8731868,78363350270,00,0.00,N,2,540,
20240122,8600,8010,8790,7900,4421219,36940423550,00,0.00,N,2,450,
20240115,8150,8850,9220,8090,5245001,44987645200,00,0.00,N,5,-1170,
20240108,9320,10750,12240,9020,23301254,241928587710,00,0.00,N,5,-1630,
20240102,10950,11600,12350,10830,5802280,67261105120,00,0.00,N,5,-500,
20231226,11450,10390,12300,9930,12222572,137834050420,00,0.00,N,2,1060,
20231218,10390,11360,12960,10270,17752208,208419046910,00,0.00,N,5,-1170,
20231211,11560,12530,13100,10540,17849941,210828759290,00,0.00,N,5,-1490,
20231204,13050,9640,14200,9410,72886724,885747557600,00,0.00,N,2,3940,
20231127,9110,6820,9620,6540,78504161,649971268880,00,0.00,N,2,2270,
20231120,6840,6470,7170,6050,20336322,135155570710,00,0.00,N,2,410,
20231113,6430,6990,7950,6340,19000555,137848116720,00,0.00,N,5,-390,
20231106,6820,5650,7140,5640,31986324,208536873240,00,0.00,N,2,1060,
20231030,5760,4225,6080,4225,24730468,138027395340,00,0.00,N,2,1530,
20231023,4230,4060,4730,4060,1589238,7102681730,00,0.00,N,2,135,
20231016,4095,4495,4570,4030,553264,2376867270,00,0.00,N,5,-400,
20231010,4495,4585,4745,4370,481396,2189079255,00,0.00,N,5,-115,
20231004,4610,4805,5060,4515,501642,2417265885,00,0.00,N,5,-290,
20230925,4900,4915,4985,4720,309691,1508301945,00,0.00,N,5,-75,
20230918,4975,5350,5450,4900,637706,3286611410,00,0.00,N,5,-415,
20230911,5390,5180,5420,4950,1001991,5227742770,00,0.00,N,2,150,
20230904,5240,5480,5800,5130,1440386,7856998090,00,0.00,N,5,-170,
20230828,5410,5440,5700,5300,1295482,7096248220,00,0.00,N,5,-50,
20230821,5460,4805,5570,4765,2137876,11262523590,00,0.00,N,2,645,
20230814,4815,5200,5230,4710,675768,3314448495,00,0.00,N,5,-385,
20230807,5200,5010,5390,4850,1070880,5481170005,00,0.00,N,2,190,
20230731,5010,5040,5420,4925,1113392,5700920435,00,0.00,N,2,20,
20230724,4990,5800,5820,4630,1944974,9973793705,00,0.00,N,5,-720,
20230717,5710,5850,6040,5710,1953435,11510412950,00,0.00,N,5,-190,
20230710,5900,5490,6340,5490,5404261,32381637860,00,0.00,N,2,380,
20230703,5520,5730,5990,5400,2086894,11958944910,00,0.00,N,5,-210,
20230626,5730,5960,6560,5650,7036469,43028180050,00,0.00,N,5,-250,
20230619,5980,5940,6120,5840,1400423,8362052260,00,0.00,N,2,10,
20230612,5970,6500,6540,5830,2513866,15464451040,00,0.00,N,5,-530,
20230605,6500,6180,6650,6000,4529152,28926463330,00,0.00,N,2,380,
20230530,6120,5800,6130,5710,1086362,6448086170,00,0.00,N,2,320,
20230522,5800,6180,6250,5790,1058980,6388884910,00,0.00,N,5,-420,
20230515,6220,6080,6490,5960,1959723,12209071480,00,0.00,N,2,70,
20230508,6150,5860,6250,5750,2160843,13016251410,00,0.00,N,2,340,
20230502,5810,5710,6010,5650,700086,4086141130,00,0.00,N,2,120,
20230424,5690,6030,6430,5500,2334108,14051249320,00,0.00,N,5,-360,
20230417,6050,6590,6770,6040,1590303,10085441890,00,0.00,N,5,-590,
20230410,6640,7020,7220,6310,3518974,23884568830,00,0.00,N,5,-380,
20230403,7020,6000,7670,5850,23417760,163425616730,00,0.00,N,2,1040,
20230327,5980,6250,6360,5950,1819856,11134303290,00,0.00,N,5,-210,
20230320,6190,6600,6700,6060,2748227,17523495850,00,0.00,N,5,-390,
20230313,6580,6710,6870,6040,3492630,22484928350,00,0.00,N,5,-230,
20230306,6810,7700,8240,6760,24156420,184491967420,00,0.00,N,5,-1000,
20230227,7810,6670,7920,6550,13769542,103097209900,00,0.00,N,2,1020,
20230220,6790,7010,7080,6510,3151828,21404005170,00,0.00,N,5,-200,
20230213,6990,7390,7580,6590,9106869,64372796930,00,0.00,N,5,-330,
20230206,7320,7370,8280,7020,29903458,230016559890,00,0.00,N,5,-90,
20230130,7410,7380,8800,6790,33099579,258303497610,00,0.00,N,2,240,
20230125,7170,6720,7610,6560,22125723,159495508660,00,0.00,N,2,660,
20230116,6510,4610,7070,4565,47644890,293845883070,00,0.00,N,2,1980,
20230109,4530,4420,4670,4405,990859,4501337260,00,0.00,N,2,160,
20230102,4370,4130,4490,4035,852276,3618172415,00,0.00,N,2,220,
20221226,4150,4340,4390,4145,476425,2039922130,00,0.00,N,5,-190,
20221219,4340,4700,4790,4325,1082445,4939138955,00,0.00,N,5,-440,
20221212,4780,4870,5050,4770,952456,4676853795,00,0.00,N,5,-105,
20221205,4885,5230,5230,4760,1966032,9473221009,00,0.00,N,5,-275,
20221128,5160,5490,5650,5030,2973697,15323326720,00,0.00,N,5,-310,
20221121,5470,5350,5710,4980,1263607,6792191615,00,0.00,N,2,120,
20221114,5350,5470,5770,5340,1254291,6996566030,00,0.00,N,5,-70,
20221107,5420,5100,5660,5080,6867487,35908936830,00,0.00,N,2,340,
20221031,5080,5110,5290,4985,523781,2681039695,00,0.00,N,2,30,
20221024,5050,5040,5350,4925,909004,4636461965,00,0.00,N,2,110,
20221017,4940,4730,6430,4610,7384572,43350404625,00,0.00,N,2,155,
20221011,4785,4830,5000,4410,580059,2693116235,00,0.00,N,5,-235,
20221004,5020,4950,5230,4910,386037,1949652705,00,0.00,N,2,120,
20220926,4900,5480,5570,4740,1139073,5777650235,00,0.00,N,5,-690,
20220919,5590,6290,7020,5520,3341467,21746302630,00,0.00,N,5,-730,
20220913,6320,6180,7040,6100,2582612,17140455330,00,0.00,N,2,160,
20220905,6160,6170,6360,6100,416059,2590238150,00,0.00,N,5,-170,
20220829,6330,6340,6790,6270,745330,4868411900,00,0.00,N,5,-330,
20220822,6660,7110,7270,6590,743200,5063354970,00,0.00,N,5,-530,
20220816,7190,7580,7620,7180,636958,4714992560,00,0.00,N,5,-350,
20220808,7540,7670,7720,7320,1319822,9926163050,00,0.00,N,2,40,
20220801,7500,7540,7900,7230,1581158,11941774720,00,0.00,N,2,100,
20220725,7400,7550,7940,7200,2557565,19316000370,00,0.00,N,5,-70,
20220718,7470,7800,8400,7460,10581504,84873985500,00,0.00,N,5,-130,
20220711,7600,6350,8430,6170,23587786,178470022570,00,0.00,N,2,1520,
20220704,6080,5720,6230,5520,552118,3269818750,00,0.00,N,2,360,
20220627,5720,5840,6320,5660,755106,4540229130,00,0.00,N,5,-10,
20220620,5730,6300,6410,5210,1331782,7665038590,00,0.00,N,5,-550,
20220613,6280,7270,7270,6050,1586366,10538456420,00,0.00,N,5,-1270,
20220607,7550,7830,8900,7140,6121091,50529939090,00,0.00,N,5,-280,
20220530,7830,7980,8290,7720,737909,5847129980,00,0.00,N,2,70,
20220523,7760,7500,8300,7330,1331349,10387656650,00,0.00,N,2,310,
20220516,7450,7580,7730,7060,889865,6618484290,00,0.00,N,2,20,
20220509,7430,8510,8590,7350,1235902,9646304350,00,0.00,N,5,-1210,
20220502,8640,8810,9150,8500,700192,6172408250,00,0.00,N,5,-240,
20220425,8880,9610,9610,8610,1259706,11455831930,00,0.00,N,5,-810,
20220418,9690,10050,10450,9600,1548543,15539411280,00,0.00,N,5,-410,
20220411,10100,10150,10600,9740,1792968,18152646500,00,0.00,N,5,-150,
20220404,10250,10450,11250,10100,2388561,25689909250,00,0.00,N,5,-200,
20220328,10450,10850,12350,10250,9386625,107340362400,00,0.00,N,5,-200,
20220321,10650,10600,11100,10000,4628793,48664314850,00,0.00,N,2,350,
20220314,10300,9900,10400,9370,3495054,34799634940,00,0.00,N,2,450,
20220307,9850,9360,9920,9000,3139230,29858626400,00,0.00,N,2,170,
20220228,9680,9490,10200,9410,2414958,23765701790,00,0.00,N,2,130,
20220221,9550,9750,10250,9250,3157315,30898274550,00,0.00,N,5,-550,
20220214,10100,8980,10950,8560,12482412,126229045230,00,0.00,N,2,780,
20220207,9320,10200,10850,9110,5093964,51401073390,00,0.00,N,5,-610,
20220203,9930,9220,9990,9200,1236002,11942825060,00,0.00,N,2,780,
20220124,9150,10100,10200,8470,3440904,32663507450,00,0.00,N,5,-1100,
20220117,10250,10700,10800,9960,2354243,24390179890,00,0.00,N,5,-550,
20220110,10800,11950,12150,10250,3689345,40946162350,00,0.00,N,5,-950,
20220103,11750,13550,14050,11100,6074782,77184784900,00,0.00,N,5,-1800,
20211227,13550,13150,14300,12550,8108275,109450551450,00,0.00,N,2,400,
20211220,13150,12500,14200,12450,8655665,117056288450,00,0.00,N,2,450,
20211213,12700,13700,13800,12300,7585177,99116311100,00,0.00,N,5,-950,
20211206,13650,13200,14000,11650,19820033,258818814250,00,0.00,N,5,-200,
20211129,13850,16000,16250,12450,38521166,554493376250,00,0.00,N,5,-3650,
20211122,17500,16800,19550,13900,28533005,489754040550,00,0.00,N,2,850,
20211115,16650,15050,17100,14200,19709177,307995631900,00,0.00,N,2,1750,
20211108,14900,11650,20000,11550,61585977,969681408850,00,0.00,N,2,2900,
20211101,12000,8570,12650,8520,61594360,673534548030,00,0.00,N,2,3810,
20211025,8190,7700,8730,7450,24938266,204152404870,00,0.00,N,2,670,
20211018,7520,7090,8150,6900,23555577,176326993390,00,0.00,N,2,390,
20211012,7130,6170,7340,5900,26289943,180910163410,00,0.00,N,2,1410,
20211005,5720,5690,6480,5050,6214376,36870678030,00,0.00,N,2,30,
20210927,5690,5860,6140,5510,848415,4900448210,00,0.00,N,5,-210,
20210923,5900,5800,6020,5640,355872,2075308250,00,0.00,N,2,100,
20210913,5800,6180,6300,5630,837378,4949744840,00,0.00,N,5,-380,
20210906,6180,6500,6950,6120,1950186,12875897710,00,0.00,N,5,-220,
20210830,6400,6150,6490,6150,777004,4915990830,00,0.00,N,2,250,
20210823,6150,5400,6350,5400,1076008,6344946610,00,0.00,N,2,790,
20210817,5360,6370,6390,5330,1169013,6797213950,00,0.00,N,5,-1040,
20210809,6400,7000,7100,6220,1390809,9300633700,00,0.00,N,5,-640,
20210802,7040,7010,7220,6780,1279547,8972680320,00,0.00,N,2,30,
20210726,7010,7280,7610,6880,3083685,22446962060,00,0.00,N,5,-300,
20210719,7310,7400,7600,6990,3774861,27822992800,00,0.00,N,5,-130,
20210712,7440,7560,7980,7240,9046090,69332856080,00,0.00,N,5,-210,