KissMeData/139130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8870,8500,9000,8470,3000462,26228802580,00,0.00,N,2,390,
20241118,8480,8150,8680,8150,2079180,17427046270,00,0.00,N,2,330,
20241111,8150,8230,8390,8130,1915822,15748736340,00,0.00,N,5,-120,
20241104,8270,8220,8340,8110,2086821,17162856050,00,0.00,N,2,50,
20241028,8220,8240,8250,8070,2543914,20761395270,00,0.00,N,3,0,
20241021,8220,8210,8270,8070,2474053,20221967790,00,0.00,N,2,30,
20241014,8190,8100,8220,7990,3174073,25732003580,00,0.00,N,2,90,
20241007,8100,8080,8250,8010,1700601,13835520470,00,0.00,N,2,30,
20240930,8070,8240,8250,8000,1094267,8874505730,00,0.00,N,5,-90,
20240923,8160,8390,8400,8070,2820731,23158462022,00,0.00,N,5,-170,
20240919,8330,8400,8440,8250,1010755,8428072260,00,0.00,N,2,40,
20240909,8290,8150,8330,8040,2695564,22019834500,00,0.00,N,2,80,
20240902,8210,8410,8530,8150,2126475,17673018020,00,0.00,N,5,-170,
20240826,8380,8380,8500,8240,2199598,18401036340,00,0.00,N,2,20,
20240819,8360,7960,8370,7960,2224204,18353354530,00,0.00,N,2,400,
20240812,7960,7940,8020,7840,1372255,10874800900,00,0.00,N,2,90,
20240805,7870,7990,8080,7440,3981040,30968027610,00,0.00,N,5,-230,
20240729,8100,8150,8370,7950,3973204,32352894080,00,0.00,N,5,-10,
20240722,8110,8060,8170,7920,2202309,17745209910,00,0.00,N,2,40,
20240715,8070,7960,8080,7860,2667821,21236919540,00,0.00,N,2,130,
20240708,7940,8090,8090,7860,2464330,19570677650,00,0.00,N,5,-180,
20240701,8120,8000,8290,7910,2669187,21648250240,00,0.00,N,2,100,
20240624,8020,7990,8030,7750,2628558,20783824770,00,0.00,N,2,30,
20240617,7990,7860,8030,7790,2122522,16834421212,00,0.00,N,2,130,
20240610,7860,8120,8150,7790,3247155,25799960190,00,0.00,N,5,-310,
20240603,8170,8210,8270,8000,1950526,15847428220,00,0.00,N,5,-70,
20240527,8240,8210,8320,8000,2532615,20763002430,00,0.00,N,2,70,
20240520,8170,8320,8480,8150,2712551,22572379290,00,0.00,N,5,-60,
20240513,8230,8430,8890,8210,4492429,37826305810,00,0.00,N,5,-130,
20240507,8360,8400,8480,8260,2379295,19908965790,00,0.00,N,2,30,
20240429,8330,8640,8650,8300,1903840,16095044050,00,0.00,N,5,-240,
20240422,8570,8150,8620,8100,2517937,21134857770,00,0.00,N,2,570,
20240415,8000,8030,8230,7850,2415364,19513594910,00,0.00,N,5,-50,
20240408,8050,8430,8500,8000,1729843,14168242450,00,0.00,N,5,-380,
20240401,8430,8590,8640,8400,2118641,17989395610,00,0.00,N,5,-120,
20240325,8550,8930,8980,8550,2629953,23086959980,00,0.00,N,5,-400,
20240318,8950,9120,9120,8640,3651977,32253715210,00,0.00,N,5,-170,
20240311,9120,9010,9410,8920,4651578,42608323627,00,0.00,N,2,10,
20240304,9110,8940,9190,8800,3860007,34745075210,00,0.00,N,2,250,
20240226,8860,9330,9390,8680,5780716,52099952380,00,0.00,N,5,-490,
20240219,9350,9350,9490,9130,2887610,26835136980,00,0.00,N,3,0,
20240213,9350,9650,9790,9100,2865915,26738495230,00,0.00,N,5,-220,
20240205,9570,9480,9650,9180,3955527,37286730540,00,0.00,N,5,-70,
20240129,9640,8640,9980,8580,8120081,76506277000,00,0.00,N,2,1040,
20240122,8600,8360,8660,8210,1911903,16184441450,00,0.00,N,2,300,
20240115,8300,8260,8460,8220,1680161,14030340300,00,0.00,N,2,40,
20240108,8260,8150,8350,8060,1598083,13143356750,00,0.00,N,2,120,
20240102,8140,8420,8490,8110,1949328,16207723780,00,0.00,N,5,-350,
20231226,8490,8450,8520,8310,1990890,16791708370,00,0.00,N,2,50,
20231218,8440,8360,8480,8110,2786613,23205220030,00,0.00,N,2,80,
20231211,8360,8410,8460,8340,2386300,20011149550,00,0.00,N,5,-40,
20231204,8400,8480,8520,8350,1159487,9789054740,00,0.00,N,5,-80,
20231127,8480,8340,8540,8250,2761386,23334619545,00,0.00,N,2,130,
20231120,8350,8270,8410,8200,1502581,12534347320,00,0.00,N,2,80,
20231113,8270,8130,8450,8040,2620387,21671563259,00,0.00,N,2,200,
20231106,8070,7990,8200,7950,1873779,15095404500,00,0.00,N,2,90,
20231030,7980,8050,8090,7800,2122455,16800856970,00,0.00,N,5,-110,
20231023,8090,8240,8280,8050,1986628,16187737920,00,0.00,N,5,-150,
20231016,8240,8240,8540,8150,3270488,27185760090,00,0.00,N,3,0,
20231010,8240,8050,8380,8050,2345840,19320150830,00,0.00,N,2,290,
20231004,7950,7860,7970,7560,1768265,13726089825,00,0.00,N,2,80,
20230925,7870,8080,8130,7800,1298917,10323055510,00,0.00,N,5,-210,
20230918,8080,8090,8310,7920,2911566,23790023640,00,0.00,N,2,40,
20230911,8040,7590,8130,7570,3321559,26159087520,00,0.00,N,2,490,
20230904,7550,7420,7550,7410,1265222,9491414571,00,0.00,N,2,110,
20230828,7440,7390,7500,7350,1118635,8327926360,00,0.00,N,2,90,
20230821,7350,7350,7360,7230,1201133,8774304290,00,0.00,N,2,20,
20230814,7330,7320,7370,7160,1494325,10880012840,00,0.00,N,5,-30,
20230807,7360,7380,7550,7290,1812952,13460809370,00,0.00,N,5,-70,
20230731,7430,7210,7560,7190,2557520,18951185390,00,0.00,N,2,260,
20230724,7170,7230,7240,6900,2801973,19859219930,00,0.00,N,5,-60,
20230717,7230,7300,7370,7120,1633961,11836830530,00,0.00,N,5,-120,
20230710,7350,7230,7470,7170,2172558,15899705780,00,0.00,N,2,160,
20230703,7190,7340,7650,7150,4091377,30264730210,00,0.00,N,5,-80,
20230626,7270,7200,7290,7080,1600896,11516150920,00,0.00,N,2,80,
20230619,7190,7200,7250,7140,1150901,8278116980,00,0.00,N,5,-10,
20230612,7200,7270,7310,7160,1929423,13922953590,00,0.00,N,5,-40,
20230605,7240,7090,7320,7090,1934714,13941012330,00,0.00,N,2,180,
20230530,7060,7010,7100,6970,1152694,8102945590,00,0.00,N,2,60,
20230522,7000,7040,7130,6960,1480601,10449866290,00,0.00,N,5,-20,
20230515,7020,7020,7060,6910,1540775,10766424800,00,0.00,N,2,10,
20230508,7010,6910,7070,6890,2264484,15827128430,00,0.00,N,2,120,
20230502,6890,6850,6920,6820,913098,6273664590,00,0.00,N,2,40,
20230424,6850,6990,7010,6670,2787192,19053023610,00,0.00,N,5,-140,
20230417,6990,6970,7100,6880,3083699,21591449810,00,0.00,N,2,40,
20230410,6950,6950,7030,6850,3005386,20778008950,00,0.00,N,5,-40,
20230403,6990,6910,6990,6670,5620415,38272841080,00,0.00,N,2,90,
20230327,6900,6900,7110,6800,9023613,62458846860,00,0.00,N,3,0,
20230320,6900,7130,7200,6900,2053675,14393800070,00,0.00,N,5,-260,
20230313,7160,7680,7680,7080,2446725,17755724260,00,0.00,N,5,-580,
20230306,7740,7760,7910,7690,1588756,12393362630,00,0.00,N,5,-60,
20230227,7800,7720,7920,7690,1895350,14817058630,00,0.00,N,3,0,
20230220,7800,7630,7880,7550,2164862,16864121270,00,0.00,N,2,160,
20230213,7640,7780,7900,7450,2501100,19176866760,00,0.00,N,5,-140,
20230206,7780,7630,8010,7490,3185926,24891146350,00,0.00,N,2,150,
20230130,7630,7890,7960,7540,3558077,27668984950,00,0.00,N,5,-260,
20230125,7890,7860,7910,7770,1508020,11823698410,00,0.00,N,2,110,
20230116,7780,7670,7910,7520,3175003,24638255800,00,0.00,N,2,150,
20230109,7630,7400,7660,7270,3012192,22367372810,00,0.00,N,2,260,
20230102,7370,6990,7420,6630,3285736,23277750960,00,0.00,N,2,380,
20221226,6990,7850,7880,6980,5879394,44205760940,00,0.00,N,5,-850,
20221219,7840,7870,7890,7790,4856575,38103285340,00,0.00,N,5,-10,
20221212,7850,7860,7920,7610,2209213,17273084430,00,0.00,N,5,-10,
20221205,7860,7930,7960,7580,3717930,28890196170,00,0.00,N,5,-70,
20221128,7930,7600,8040,7470,4031275,31488030770,00,0.00,N,2,340,
20221121,7590,7270,7610,7240,2351035,17395955750,00,0.00,N,2,330,
20221114,7260,6880,7320,6870,3577562,25559937150,00,0.00,N,2,390,
20221107,6870,6730,6950,6700,2893887,19735632690,00,0.00,N,2,140,
20221031,6730,7000,7010,6650,3318468,22414058320,00,0.00,N,5,-240,
20221024,6970,7130,7130,6950,3183591,22306756350,00,0.00,N,5,-100,
20221017,7070,7070,7320,7060,2737560,19683004450,00,0.00,N,5,-30,
20221011,7100,7050,7180,6980,1660992,11705690090,00,0.00,N,5,-50,
20221004,7150,7010,7200,6970,1421585,10045874640,00,0.00,N,2,180,
20220926,6970,7360,7380,6910,2734241,19469765420,00,0.00,N,5,-390,
20220919,7360,7340,7460,7290,2259144,16650046765,00,0.00,N,2,40,
20220913,7320,7310,7410,7250,1236180,9066638370,00,0.00,N,2,70,
20220905,7250,7370,7410,7220,1599976,11668694900,00,0.00,N,5,-120,
20220829,7370,7420,7500,7340,1625145,12029392260,00,0.00,N,5,-110,
20220822,7480,7570,7590,7450,2077354,15583369530,00,0.00,N,5,-110,
20220816,7590,7760,7790,7530,2620475,19989855550,00,0.00,N,5,-130,
20220808,7720,7570,7760,7510,2636798,20025008520,00,0.00,N,2,150,
20220801,7570,7740,7750,7500,1787383,13523240090,00,0.00,N,5,-150,
20220725,7720,7820,7840,7650,1346056,10397252380,00,0.00,N,5,-100,
20220718,7820,7460,7840,7450,1481217,11339267610,00,0.00,N,2,480,
20220711,7340,7800,7840,7330,1527133,11500259200,00,0.00,N,5,-450,
20220704,7790,7800,7880,7630,2278026,17707095270,00,0.00,N,5,-10,
20220627,7800,7610,7890,7490,1581672,12154162170,00,0.00,N,2,230,
20220620,7570,7910,7930,7340,1934826,14675360260,00,0.00,N,5,-300,
20220613,7870,8350,8460,7870,3048459,24897040400,00,0.00,N,5,-580,
20220607,8450,8650,8650,8440,1492003,12758487590,00,0.00,N,5,-220,
20220530,8670,8810,8810,8640,1832929,15945458610,00,0.00,N,5,-80,
20220523,8750,8570,8770,8450,1872969,16185980620,00,0.00,N,2,190,
20220516,8560,8580,8760,8520,2213011,19040613370,00,0.00,N,3,0,
20220509,8560,8970,9020,8490,2983532,25881064990,00,0.00,N,5,-470,
20220502,9030,8870,9030,8790,2161039,19130607320,00,0.00,N,2,90,
20220425,8940,9150,9250,8800,3429133,30784384180,00,0.00,N,5,-270,
20220418,9210,9130,9240,9000,2464024,22530938230,00,0.00,N,2,90,
20220411,9120,9290,9390,9090,2217809,20451482190,00,0.00,N,5,-120,
20220404,9240,9320,9380,9070,1645030,15202169080,00,0.00,N,5,-80,
20220328,9320,9360,9490,9260,1680065,15752063300,00,0.00,N,2,20,
20220321,9300,9250,9380,9160,1767341,16388652970,00,0.00,N,2,50,
20220314,9250,9130,9260,8940,2896080,26464543706,00,0.00,N,2,170,
20220307,9080,9020,9130,8730,1848831,16500131032,00,0.00,N,5,-20,
20220228,9100,9190,9480,8990,2377310,21626256630,00,0.00,N,5,-90,
20220221,9190,9590,9590,9120,1839900,17093225680,00,0.00,N,5,-440,
20220214,9630,9930,9930,9430,2791044,26857347020,00,0.00,N,5,-350,
20220207,9980,9550,10100,9470,3178173,31245406370,00,0.00,N,2,430,
20220203,9550,9340,9580,9200,709334,6642792780,00,0.00,N,2,320,
20220124,9230,9580,9680,8940,2203984,20307386900,00,0.00,N,5,-370,
20220117,9600,9670,9850,9390,2550654,24569170750,00,0.00,N,5,-170,
20220110,9770,9520,9800,9490,2924902,28329624710,00,0.00,N,2,280,
20220103,9490,9350,9530,9300,1385025,13037008940,00,0.00,N,2,110,
20211227,9380,9790,9880,9270,2995079,28856358640,00,0.00,N,5,-420,
20211220,9800,9880,9880,9690,1826677,17887884480,00,0.00,N,5,-70,
20211213,9870,9700,9890,9510,1592793,15436174410,00,0.00,N,2,170,
20211206,9700,9530,9870,9500,1731952,16761915450,00,0.00,N,2,170,
20211129,9530,9090,9650,8800,2441707,22330649950,00,0.00,N,2,180,
20211122,9350,9520,9750,9320,1964199,18791429890,00,0.00,N,5,-160,
20211115,9510,9800,9800,9460,1634365,15760320560,00,0.00,N,5,-290,
20211108,9800,9800,10100,9680,1692997,16583212630,00,0.00,N,2,30,
20211101,9770,10450,10650,9740,2702755,27386821670,00,0.00,N,5,-580,
20211025,10350,10600,10850,10300,2112262,22524618350,00,0.00,N,5,-300,
20211018,10650,10000,10800,9960,4731871,49405517390,00,0.00,N,2,690,
20211012,9960,9950,10100,9500,2134018,21022770750,00,0.00,N,5,-30,
20211005,9990,9870,10150,9780,3274672,32685194315,00,0.00,N,2,130,
20210927,9860,9390,9990,9320,4096703,39749077410,00,0.00,N,2,490,
20210923,9370,9200,9440,9090,1222989,11355507580,00,0.00,N,2,160,
20210913,9210,9220,9480,9110,2430530,22725737510,00,0.00,N,5,-20,
20210906,9230,9240,9300,9010,2742952,25078935390,00,0.00,N,2,30,
20210830,9200,9390,9400,9040,1702179,15637094490,00,0.00,N,5,-120,
20210823,9320,8880,9420,8800,2655899,24378671910,00,0.00,N,2,470,
20210817,8850,9390,9400,8800,2009335,18275780330,00,0.00,N,5,-510,
20210809,9360,9200,9450,9150,2452286,22875290220,00,0.00,N,2,170,
20210802,9190,9480,9480,9120,2603535,24156476400,00,0.00,N,5,-260,
20210726,9450,9050,9470,8930,4250015,39328382780,00,0.00,N,2,410,
20210719,9040,8990,9050,8760,1999583,17830163080,00,0.00,N,2,10,
20210712,9030,8870,9180,8870,2185570,19665792340,00,0.00,N,2,220,