KissMeData/337930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5800,6100,6870,5800,2955300,18535323710,00,0.00,N,5,-290,
20241118,6090,6840,7380,6060,3989121,26502789300,00,0.00,N,5,-770,
20241111,6860,7310,7340,6500,1977342,13610535810,00,0.00,N,5,-500,
20241104,7360,7970,8390,7200,2912712,22279695440,00,0.00,N,5,-610,
20241028,7970,8690,9010,7880,3344366,28299031370,00,0.00,N,5,-610,
20241021,8580,9250,9500,8300,2709253,23721570790,00,0.00,N,5,-760,
20241014,9340,10360,10500,9290,3000088,29490886720,00,0.00,N,5,-1160,
20241007,10500,12540,13380,9960,6728793,76066154640,00,0.00,N,5,-2040,
20240930,12540,10710,12870,10610,12451849,152195654920,00,0.00,N,2,1830,
20240923,10710,10580,11680,10060,5612918,61338651300,00,0.00,N,2,130,
20240919,10580,9480,10690,9130,1401316,14090501510,00,0.00,N,2,1100,
20240909,9480,8950,9860,8940,1785582,16761469160,00,0.00,N,2,120,
20240902,9360,11400,11520,8850,3811186,38157179040,00,0.00,N,5,-1960,
20240826,11320,10250,11900,10240,5434075,60862035760,00,0.00,N,2,1000,
20240819,10320,10680,11080,9900,3686007,38577192860,00,0.00,N,5,-470,
20240812,10790,11370,11630,10090,6278704,68014779430,00,0.00,N,5,-640,
20240805,11430,7490,12280,6000,21299747,226429882810,00,0.00,N,2,3580,
20240729,7850,7590,8520,7560,2567776,20804654380,00,0.00,N,2,280,
20240722,7570,8310,8710,7160,4177069,33157457740,00,0.00,N,5,-870,
20240715,8440,8780,8830,7810,4493729,37569085790,00,0.00,N,5,-170,
20240708,8610,6800,9140,6720,17183481,142125425750,00,0.00,N,2,2180,
20240701,6430,6780,7040,6340,2275972,15198823260,00,0.00,N,5,-520,
20240624,6950,5960,7170,5850,10256247,67255408050,00,0.00,N,2,1290,
20240617,5660,5850,6150,5630,1895394,11091545130,00,0.00,N,5,-200,
20240610,5860,5500,5880,5320,1994069,11229011470,00,0.00,N,2,370,
20240603,5490,5960,6000,5250,1707579,9484354480,00,0.00,N,5,-470,
20240527,5960,5000,6280,4925,5053909,29626115455,00,0.00,N,2,950,
20240520,5010,5020,5110,4895,260628,1298739880,00,0.00,N,5,-10,
20240513,5020,5130,5140,4895,249987,1253202665,00,0.00,N,5,-110,
20240507,5130,5000,5140,4925,298689,1501375990,00,0.00,N,2,100,
20240429,5030,4950,5090,4910,348817,1748869545,00,0.00,N,2,75,
20240422,4955,4685,4965,4610,411151,1964589930,00,0.00,N,2,225,
20240415,4730,5030,5030,4630,700611,3365267100,00,0.00,N,5,-300,
20240408,5030,4950,5130,4835,386616,1918396220,00,0.00,N,2,80,
20240401,4950,4930,5430,4855,950271,4874875915,00,0.00,N,2,150,
20240325,4800,5200,5200,4800,537337,2674637840,00,0.00,N,5,-380,
20240318,5180,5060,5310,4985,689591,3574344760,00,0.00,N,2,120,
20240311,5060,4920,5170,4850,719516,3598541635,00,0.00,N,2,135,
20240304,4925,5270,5340,4800,883395,4431269930,00,0.00,N,5,-345,
20240226,5270,5490,5670,5200,577744,3117617720,00,0.00,N,5,-320,
20240219,5590,5530,5680,5200,944493,5135042430,00,0.00,N,2,80,
20240213,5510,5750,5850,5500,945629,5337451160,00,0.00,N,5,-180,
20240205,5690,5720,5820,5470,751654,4230551830,00,0.00,N,5,-30,
20240129,5720,7180,7240,5380,3207678,19268827780,00,0.00,N,5,-1510,
20240122,7230,6640,7750,5890,4808266,33055024440,00,0.00,N,2,590,
20240115,6640,6990,7070,6100,1930437,12630381660,00,0.00,N,5,-440,
20240108,7080,6900,7500,5880,9871973,66390838170,00,0.00,N,2,720,
20240102,6360,6350,7140,6110,7283411,48959375580,00,0.00,N,2,10,
20231226,6350,5910,6770,5700,2581099,16218203240,00,0.00,N,2,350,
20231218,6000,5000,6420,4805,11587743,62813308670,00,0.00,N,2,1345,
20231211,4655,4320,4775,4275,1165982,5357422530,00,0.00,N,2,395,
20231204,4260,4300,4365,4195,318602,1359776985,00,0.00,N,5,-70,
20231127,4330,4445,4445,4160,383990,1642438785,00,0.00,N,5,-105,
20231120,4435,4420,4540,4400,277382,1240043005,00,0.00,N,2,25,
20231113,4410,4380,4530,4200,357007,1565356100,00,0.00,N,2,30,
20231106,4380,4490,4595,4380,256684,1147019360,00,0.00,N,5,-80,
20231030,4460,4240,4475,4210,224645,976256545,00,0.00,N,2,215,
20231023,4245,4100,4425,4000,402491,1709613545,00,0.00,N,2,115,
20231016,4130,4495,4590,4035,470875,2031609025,00,0.00,N,5,-400,
20231010,4530,4520,4575,4385,262493,1182879635,00,0.00,N,2,10,
20231004,4520,4585,4635,4290,287320,1289389745,00,0.00,N,5,-115,
20230925,4635,4790,4810,4510,257862,1200528550,00,0.00,N,5,-155,
20230918,4790,4855,5050,4715,345067,1680228655,00,0.00,N,5,-115,
20230911,4905,4990,5110,4815,501122,2472211650,00,0.00,N,5,-40,
20230904,4945,4980,5090,4910,317843,1584924500,00,0.00,N,5,-45,
20230828,4990,4925,5100,4880,504498,2529847865,00,0.00,N,2,90,
20230821,4900,4810,4960,4700,306333,1482100240,00,0.00,N,2,155,
20230814,4745,5130,5130,4700,523715,2545124335,00,0.00,N,5,-345,
20230807,5090,5010,5180,4850,600256,3028947130,00,0.00,N,2,80,
20230731,5010,5220,5350,4800,1025323,5245632340,00,0.00,N,2,25,
20230724,4985,4875,5050,4500,1198320,5746736225,00,0.00,N,2,90,
20230717,4895,5120,5170,4870,866169,4308111870,00,0.00,N,5,-225,
20230710,5120,5290,5810,4995,2536449,13555821895,00,0.00,N,5,-170,
20230703,5290,5440,5570,5080,1250559,6627999770,00,0.00,N,5,-90,
20230626,5380,6040,6150,5240,3146045,17450059360,00,0.00,N,5,-720,
20230619,6100,5650,6410,5640,4655108,28350316900,00,0.00,N,2,450,
20230612,5650,5260,5980,5210,2216702,12405060640,00,0.00,N,2,390,
20230605,5260,5280,5400,5120,639786,3376506350,00,0.00,N,3,0,
20230530,5260,4850,5510,4850,2718704,14328627230,00,0.00,N,2,465,
20230522,4795,4875,4970,4770,434870,2111222040,00,0.00,N,5,-100,
20230515,4895,5040,5040,4770,310586,1524234250,00,0.00,N,5,-85,
20230508,4980,4900,5090,4800,340425,1677643625,00,0.00,N,2,90,
20230502,4890,4735,4940,4725,198103,961515830,00,0.00,N,2,155,
20230424,4735,4890,4945,4715,364959,1754098885,00,0.00,N,5,-185,
20230417,4920,4985,5210,4905,599054,3025720390,00,0.00,N,5,-40,
20230410,4960,4985,5020,4690,561429,2748111460,00,0.00,N,5,-25,
20230403,4985,5130,5250,4980,388289,1965116325,00,0.00,N,5,-135,
20230327,5120,5010,5240,4945,377716,1916082090,00,0.00,N,2,80,
20230320,5040,5140,5210,4910,556658,2798400275,00,0.00,N,5,-100,
20230313,5140,5340,5400,4890,737702,3782063275,00,0.00,N,5,-290,
20230306,5430,5820,5890,5350,843012,4747843920,00,0.00,N,5,-370,
20230227,5800,5730,5990,5500,546335,3161049010,00,0.00,N,2,70,
20230220,5730,5980,6210,5660,724355,4324984690,00,0.00,N,5,-280,
20230213,6010,6510,6790,5850,2028686,12581434000,00,0.00,N,5,-510,
20230206,6520,6880,7180,6500,3890463,26625905390,00,0.00,N,5,-200,
20230130,6720,6750,7020,6220,3085970,20511249340,00,0.00,N,2,80,
20230125,6640,6190,7240,6050,7054649,47918902690,00,0.00,N,2,320,
20230116,6320,6800,7400,6150,8400541,57181207650,00,0.00,N,2,30,
20230109,6290,6270,6770,6050,3217498,20517006350,00,0.00,N,5,-40,
20230102,6330,4770,6950,4710,14785005,90858234260,00,0.00,N,2,1560,
20221226,4770,4900,4990,4685,123170,598352470,00,0.00,N,5,-140,
20221219,4910,5130,5210,4910,171238,861686845,00,0.00,N,5,-300,
20221212,5210,5230,5440,5100,241765,1273810970,00,0.00,N,5,-70,
20221205,5280,5230,5350,5060,278029,1451613190,00,0.00,N,2,50,
20221128,5230,5080,5300,4800,401320,2054011930,00,0.00,N,2,200,
20221121,5030,5010,5120,4875,174762,871724655,00,0.00,N,5,-10,
20221114,5040,5080,5260,4985,391134,1993366860,00,0.00,N,5,-30,
20221107,5070,4545,5150,4545,670260,3270916940,00,0.00,N,2,525,
20221031,4545,4670,4755,4475,336245,1551260785,00,0.00,N,5,-25,
20221024,4570,4595,5070,4405,1101835,5173842670,00,0.00,N,2,70,
20221017,4500,4635,4990,4450,603794,2826122340,00,0.00,N,5,-260,
20221011,4760,5510,5510,4660,285926,1407038155,00,0.00,N,5,-780,
20221004,5540,5480,5850,5310,163295,896517710,00,0.00,N,2,80,
20220926,5460,5970,6230,5220,513389,2903391810,00,0.00,N,5,-700,
20220919,6160,7060,7380,6140,492931,3265247110,00,0.00,N,5,-910,
20220913,7070,7210,7350,6950,217155,1542221750,00,0.00,N,5,-140,
20220905,7210,7270,7390,7060,165902,1194189060,00,0.00,N,5,-10,
20220829,7220,7280,7380,7050,287688,2071503600,00,0.00,N,5,-300,
20220822,7520,7500,7660,7260,282559,2103052560,00,0.00,N,5,-130,
20220816,7650,8340,8340,7450,521441,4099887010,00,0.00,N,5,-600,
20220808,8250,8030,8350,7880,463066,3779363300,00,0.00,N,2,220,
20220801,8030,7950,8100,7780,258417,2046385650,00,0.00,N,2,10,
20220725,8020,7950,8470,7710,276061,2181622980,00,0.00,N,2,240,
20220718,7780,7920,8260,7750,675587,5423671160,00,0.00,N,2,80,
20220711,7700,7310,8640,7080,469626,3539376980,00,0.00,N,2,420,
20220704,7280,7260,7490,7000,162513,1187860080,00,0.00,N,5,-80,
20220627,7360,7420,7770,7230,192020,1452402490,00,0.00,N,5,-120,
20220620,7480,7750,7840,7100,384182,2834980050,00,0.00,N,5,-380,
20220613,7860,8460,8460,7370,792933,6137923570,00,0.00,N,5,-680,
20220607,8540,8480,9200,8350,292674,2520268620,00,0.00,N,3,0,
20220530,8540,8760,8810,8150,299665,2565327000,00,0.00,N,5,-220,
20220523,8760,8490,8890,8120,524229,4459969130,00,0.00,N,2,280,
20220516,8480,9060,9220,8440,464620,4066799390,00,0.00,N,5,-470,
20220509,8950,8530,9190,7960,1199971,10568252530,00,0.00,N,2,410,
20220502,8540,8500,8680,8390,196770,1678807810,00,0.00,N,5,-100,
20220425,8640,8950,8950,8350,623033,5370768370,00,0.00,N,5,-340,
20220418,8980,9080,9300,8900,577955,5264991570,00,0.00,N,5,-100,
20220411,9080,8960,9580,8630,1285894,11701202910,00,0.00,N,2,120,
20220404,8960,8980,9570,8840,1212353,11222727800,00,0.00,N,5,-20,
20220328,8980,8030,9420,7880,2426099,21627943170,00,0.00,N,2,990,
20220321,7990,8000,8080,7930,376134,3003595110,00,0.00,N,5,-10,
20220314,8000,8040,8080,7740,339587,2682668790,00,0.00,N,2,10,
20220307,7990,8250,8250,7930,278868,2235044130,00,0.00,N,5,-290,
20220228,8280,8250,8400,8100,226164,1860359910,00,0.00,N,2,10,
20220221,8270,8030,8360,7780,685894,5561525070,00,0.00,N,2,240,
20220214,8030,8790,8810,7700,930707,7538705640,00,0.00,N,5,-870,
20220207,8900,8600,9130,8500,353584,3143629870,00,0.00,N,2,300,
20220203,8600,8350,8600,8240,181010,1525327570,00,0.00,N,2,490,
20220124,8110,8860,8860,7950,695186,5779794060,00,0.00,N,5,-850,
20220117,8960,8950,9080,8580,513149,4514514560,00,0.00,N,2,60,
20220110,8900,9470,9470,8740,660976,5953599950,00,0.00,N,5,-550,
20220103,9450,9670,9790,9220,573842,5450098420,00,0.00,N,5,-250,
20211227,9700,9320,9750,9200,626188,5901676530,00,0.00,N,2,400,
20211220,9300,9170,9360,8910,626330,5694188140,00,0.00,N,2,120,
20211213,9180,9440,9510,9110,425248,3947336850,00,0.00,N,5,-200,
20211206,9380,9390,9640,9030,401527,3750063570,00,0.00,N,2,130,
20211129,9250,9060,9420,8450,646496,5749163480,00,0.00,N,2,90,
20211122,9160,9290,9780,9070,610377,5728665690,00,0.00,N,5,-120,
20211115,9280,9600,9650,9150,630504,5930857640,00,0.00,N,5,-370,
20211108,9650,9950,11300,9290,1969743,19457239850,00,0.00,N,5,-230,
20211101,9880,10850,11000,9770,2134700,21469129290,00,0.00,N,5,-1020,
20211025,10900,10550,11500,10100,1269060,13775233500,00,0.00,N,2,400,
20211018,10500,11300,11400,10300,671656,7204704400,00,0.00,N,5,-750,
20211012,11250,10200,11700,9940,1225366,13418069640,00,0.00,N,2,1250,
20211005,10000,10100,10450,9600,585624,5845689050,00,0.00,N,5,-200,
20210927,10200,11000,11000,10000,1201874,12519328800,00,0.00,N,5,-600,
20210923,10800,11250,11500,10650,948615,10496030350,00,0.00,N,5,-900,
20210913,11700,12750,13200,11000,2747403,31972885050,00,0.00,N,5,-600,
20210906,12300,11350,12950,11050,1027444,12197175500,00,0.00,N,2,1150,
20210830,11150,10950,12000,10350,1547634,17023449200,00,0.00,N,2,200,
20210823,10950,9347,11184,9314,1922088,20104345350,00,0.00,N,2,1669,
20210817,9281,10282,11818,9047,3518882,35951104050,00,0.00,N,5,-801,
20210809,10082,9681,10215,9381,1471992,14344391300,00,0.00,N,2,334,
20210802,9748,9047,9848,8646,1448325,13654444100,00,0.00,N,2,701,
20210726,9047,8980,9314,8813,754431,6823964550,00,0.00,N,2,67,
20210719,8980,9114,9181,8580,901289,7970148350,00,0.00,N,5,-167,
20210712,9147,9181,9615,8980,1118933,10334036950,00,0.00,N,5,-67,