KissMeData/067630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,8310,8300,8410,8000,2295167,18742994480,00,0.00,N,5,-100,
20241104,8410,8680,9150,8400,1820027,15923498800,00,0.00,N,5,-270,
20241028,8680,8800,9110,8600,1415758,12508000880,00,0.00,N,5,-120,
20241021,8800,9150,9440,8500,2241579,20151932160,00,0.00,N,5,-290,
20241014,9090,9360,9500,8910,2897775,26475569040,00,0.00,N,5,-270,
20241007,9360,11300,11350,9080,3473745,34585449720,00,0.00,N,5,-1450,
20240930,10810,11110,11150,10630,1042735,11312093110,00,0.00,N,5,-190,
20240923,11000,11400,12520,11000,4882277,57302917510,00,0.00,N,5,-280,
20240919,11280,11370,11650,10810,1741663,19523989770,00,0.00,N,2,10,
20240909,11270,11290,11590,10870,2591988,29215677190,00,0.00,N,2,90,
20240902,11180,11850,11900,10840,3881206,44248836380,00,0.00,N,5,-660,
20240826,11840,10710,12080,10200,6413907,73244340120,00,0.00,N,2,1140,
20240819,10700,11330,11650,10190,3483325,37786508300,00,0.00,N,5,-620,
20240812,11320,10850,11620,10600,2578811,28639383930,00,0.00,N,2,520,
20240805,10800,10550,11120,9600,3496816,37074771770,00,0.00,N,2,80,
20240729,10720,10750,11500,10290,2956218,31900450310,00,0.00,N,5,-90,
20240722,10810,11320,11460,10500,3146016,34410676140,00,0.00,N,5,-440,
20240715,11250,11960,12330,10800,5788830,66342001420,00,0.00,N,5,-450,
20240708,11700,12260,13500,11330,27871044,349733661000,00,0.00,N,5,-40,
20240701,11740,8210,12230,8150,45780941,491894093510,00,0.00,N,2,3520,
20240624,8220,8920,9420,8180,4584551,40558273380,00,0.00,N,5,-680,
20240617,8900,8770,9150,8720,2774959,24832247190,00,0.00,N,2,140,
20240610,8760,9250,9390,8650,5526834,49686331520,00,0.00,N,5,-540,
20240603,9300,9940,9950,9020,4412814,41430037550,00,0.00,N,5,-740,
20240527,10040,8890,11240,8680,20882684,209479640710,00,0.00,N,2,1330,
20240520,8710,8000,9630,7700,29262563,250560204500,00,0.00,N,5,-1310,
20240513,10020,15130,15770,10020,4203587,60014350930,00,0.00,N,5,-5110,
20240507,15130,16176,16907,15100,3950446,62712968990,00,0.00,N,5,-705,
20240429,15835,16663,17296,15620,3217181,52969500080,00,0.00,N,5,-682,
20240422,16517,16556,17540,15143,5061751,85518231310,00,0.00,N,2,195,
20240415,16322,15688,16536,15416,3985252,63929196250,00,0.00,N,2,458,
20240408,15864,15864,17394,15494,7950832,129316561280,00,0.00,N,2,370,
20240401,15494,19927,19976,15396,13872224,241689127640,00,0.00,N,5,-4433,
20240325,19927,19976,24361,19635,34861976,785612007880,00,0.00,N,2,506,
20240318,19421,19031,21340,18027,29802990,573527305380,00,0.00,N,2,624,
20240311,18797,15581,20074,14997,49314049,889706240570,00,0.00,N,2,3830,
20240304,14967,14217,15484,13652,11394303,165913173940,00,0.00,N,2,1237,
20240226,13730,14441,14617,13116,4480785,61315739230,00,0.00,N,5,-497,
20240219,14227,13749,15864,13710,10926825,162027046814,00,0.00,N,2,595,
20240213,13632,16205,16283,13213,10397782,152807945570,00,0.00,N,5,-2631,
20240205,16263,16829,17150,15494,13296917,219872766360,00,0.00,N,5,-361,
20240129,16624,12024,17140,11810,64628228,949878953870,00,0.00,N,2,5155,
20240122,11469,10222,11888,9861,8342457,90489398100,00,0.00,N,2,1471,
20240115,9998,10124,10358,9695,1759933,17570768020,00,0.00,N,5,-68,
20240108,10066,10124,10475,9871,1646630,16787072090,00,0.00,N,3,0,
20240102,10066,11147,11342,9851,2956844,31323294870,00,0.00,N,5,-1091,
20231226,11157,11498,11586,10914,1995547,22416333770,00,0.00,N,5,-322,
20231218,11479,10621,11781,10426,5748516,64266913570,00,0.00,N,2,673,
20231211,10806,9598,11060,9491,4812281,49609338130,00,0.00,N,2,1257,
20231204,9549,9257,9569,9121,1281063,12054585290,00,0.00,N,2,389,
20231127,9160,9257,9618,9121,1132785,10621759340,00,0.00,N,5,-97,
20231120,9257,8838,9286,8740,1122454,10078561270,00,0.00,N,2,419,
20231113,8838,9150,9160,8672,814544,7195356820,00,0.00,N,5,-68,
20231106,8906,9179,9637,8838,2207165,20493527220,00,0.00,N,2,29,
20231030,8877,9004,9062,8633,1021463,9023609510,00,0.00,N,5,-10,
20231023,8887,8692,9160,8614,1495708,13302951100,00,0.00,N,2,195,
20231016,8692,9228,9345,8195,1589664,14200335080,00,0.00,N,5,-565,
20231010,9257,9160,9354,9033,1152827,10592245000,00,0.00,N,2,127,
20231004,9130,8935,9393,8809,1013499,9268781390,00,0.00,N,2,195,
20230925,8935,8653,9072,8653,848975,7483378670,00,0.00,N,2,107,
20230918,8828,9082,10436,8682,7675875,73881119730,00,0.00,N,5,-254,
20230911,9082,8331,9082,8282,3139294,27380430650,00,0.00,N,2,751,
20230904,8331,8185,8594,8049,1638489,13505202540,00,0.00,N,2,146,
20230828,8185,8360,8692,8146,1763549,14816924190,00,0.00,N,5,-166,
20230821,8351,8799,9082,8263,2134470,18312957620,00,0.00,N,5,-321,
20230814,8672,8974,9052,8614,1472523,13017186930,00,0.00,N,5,-322,
20230807,8994,8838,9101,8487,2061210,18154918990,00,0.00,N,2,254,
20230731,8740,8731,9101,8575,2441123,21592409480,00,0.00,N,2,19,
20230724,8721,9393,9462,8458,3944773,34907727760,00,0.00,N,5,-780,
20230717,9501,10329,10368,8731,5457324,51188819460,00,0.00,N,2,108,
20230710,9393,9315,9695,9179,2041828,19165927890,00,0.00,N,2,78,
20230703,9315,9881,10076,9160,2352124,22702988180,00,0.00,N,5,-575,
20230626,9890,9579,10027,9510,2205950,21542071720,00,0.00,N,2,282,
20230619,9608,10017,10066,9491,3195704,31122512890,00,0.00,N,5,-390,
20230612,9998,10875,10884,9949,3856068,39763153050,00,0.00,N,5,-867,
20230605,10865,11186,11596,10816,2737952,30613267730,00,0.00,N,5,-321,
20230530,11186,10982,11255,10816,2189914,24112309640,00,0.00,N,2,409,
20230522,10777,10806,11157,10514,3346674,36219944620,00,0.00,N,2,49,
20230515,10728,10845,11966,10475,6973888,77505284930,00,0.00,N,5,-117,
20230508,10845,10933,11401,10826,3394806,37638836070,00,0.00,N,2,29,
20230502,10816,10719,11040,10485,2796010,30152468150,00,0.00,N,2,390,
20230424,10426,10514,10582,9978,3077015,31682167440,00,0.00,N,5,-78,
20230417,10504,11469,11469,10397,3463860,37170355130,00,0.00,N,5,-829,
20230410,11333,10748,11752,10543,4907407,54636869440,00,0.00,N,2,575,
20230403,10758,10660,11693,10348,7005206,76520349310,00,0.00,N,2,98,
20230327,10660,10816,10865,10339,3203044,33760534480,00,0.00,N,5,-293,
20230320,10953,10670,12288,10660,7650193,88722347660,00,0.00,N,2,264,
20230313,10689,10553,10806,10270,3023628,31875255320,00,0.00,N,2,126,
20230306,10563,10611,11118,10241,4689090,49484156400,00,0.00,N,5,-48,
20230227,10611,11050,11050,10524,1963449,21037297910,00,0.00,N,5,-449,
20230220,11060,10738,12979,10728,11304966,134867302870,00,0.00,N,2,731,
20230213,10329,10689,10855,10280,1709956,18012701130,00,0.00,N,5,-477,
20230206,10806,11362,11498,10621,2021749,22289082200,00,0.00,N,5,-692,
20230130,11498,10923,11839,10475,3666044,41467034240,00,0.00,N,2,604,
20230125,10894,11108,11167,10767,919417,10066391240,00,0.00,N,5,-166,
20230116,11060,11255,11450,10719,2003582,22190649300,00,0.00,N,5,-97,
20230109,11157,10816,11206,10426,2998340,32583791050,00,0.00,N,2,438,
20230102,10719,10085,11011,9715,3950126,40284716840,00,0.00,N,2,390,
20221226,10329,10637,11255,9988,3996066,42841533400,00,0.00,N,5,-308,
20221219,10637,10405,10962,9847,3032900,31462759300,00,0.00,N,2,372,
20221212,10265,10265,10962,10080,2391470,24825609450,00,0.00,N,3,0,
20221205,10265,9940,10544,9847,2090214,21148781400,00,0.00,N,2,325,
20221128,9940,10265,10498,9476,3219872,32033746950,00,0.00,N,5,-511,
20221121,10451,10684,10962,10219,1839228,19551305100,00,0.00,N,5,-233,
20221114,10684,11241,11427,10684,2309282,25428756300,00,0.00,N,5,-603,
20221107,11287,10962,11520,10730,2660201,29481392250,00,0.00,N,2,325,
20221031,10962,11380,11427,10637,2198476,24091127650,00,0.00,N,5,-279,
20221024,11241,10823,11566,10823,2194644,24656761550,00,0.00,N,2,604,
20221017,10637,11195,11659,10498,2939434,32580744350,00,0.00,N,5,-743,
20221011,11380,11798,12077,10916,2845757,32493931250,00,0.00,N,5,-697,
20221004,12077,12216,12913,11984,2716289,33502710800,00,0.00,N,2,186,
20220926,11891,11659,12031,11148,3658559,42332501100,00,0.00,N,5,-47,
20220919,11938,12170,12402,11520,4378396,52706397100,00,0.00,N,5,-325,
20220913,12263,15747,16862,12077,16349400,231720516650,00,0.00,N,5,-2508,
20220905,14771,13703,14957,12309,10721757,145397978900,00,0.00,N,2,1300,
20220829,13471,12913,14028,12774,4484744,60432102950,00,0.00,N,2,140,
20220822,13331,13053,13749,12077,5690571,73686352350,00,0.00,N,2,232,
20220816,13099,12542,13564,12216,4349175,55485248550,00,0.00,N,2,325,
20220808,12774,13378,13842,12681,5914409,78294858100,00,0.00,N,5,-464,
20220801,13238,12077,13749,11520,8764373,112040497200,00,0.00,N,2,1393,
20220725,11845,11334,12402,11195,2617375,30704132400,00,0.00,N,2,372,
20220718,11473,11659,12263,11055,4168039,48501396700,00,0.00,N,5,-186,
20220711,11659,12170,12820,11287,8056646,97359826650,00,0.00,N,5,-418,
20220704,12077,11195,12170,10776,6416889,74008909400,00,0.00,N,2,1115,
20220627,10962,10916,11706,10544,6330516,70607906350,00,0.00,N,2,278,
20220620,10684,10962,11055,10080,5458367,57761623800,00,0.00,N,5,-232,
20220613,10916,11148,11984,10591,9617373,108907134200,00,0.00,N,5,-697,
20220607,11613,13564,13842,11427,26649503,332712695950,00,0.00,N,5,-2090,
20220530,14062,15444,15921,13919,9947165,147545841400,00,0.00,N,5,-1573,
20220523,15635,17447,17923,14777,20799085,333427929150,00,0.00,N,5,-1430,
20220516,17065,13776,17065,13109,29937921,437361776050,00,0.00,N,2,4242,
20220509,12823,9505,12823,8876,14294638,158352730990,00,0.00,N,2,3337,
20220502,9486,9772,9915,9429,1480834,14217743460,00,0.00,N,5,-429,
20220425,9915,9495,9962,9438,2063025,19900024970,00,0.00,N,2,334,
20220418,9581,9819,10201,9533,2014618,19935588750,00,0.00,N,5,-286,
20220411,9867,9581,10344,9467,2552756,25101393420,00,0.00,N,2,238,
20220404,9629,9724,9867,9419,1837973,17630116150,00,0.00,N,5,-95,
20220328,9724,9915,9962,9581,1898414,18471077900,00,0.00,N,5,-95,
20220321,9819,10391,10773,9819,2187641,22378217050,00,0.00,N,5,-477,
20220314,10296,9772,10773,9486,3797575,38588235470,00,0.00,N,2,524,
20220307,9772,9724,10344,9343,2036835,19909620950,00,0.00,N,5,-143,
20220228,9915,10010,10344,9819,1600368,16154086000,00,0.00,N,5,-143,
20220221,10058,10153,10439,9305,3647151,35622548660,00,0.00,N,5,-286,
20220214,10344,9867,10534,9514,3036672,30353538520,00,0.00,N,2,286,
20220207,10058,11059,11106,10010,2272531,23916025600,00,0.00,N,5,-1001,
20220203,11059,10963,11345,10677,1226739,13519442550,00,0.00,N,2,477,
20220124,10582,11536,11631,9772,4008568,42278719850,00,0.00,N,5,-1144,
20220117,11726,13156,13204,11631,2767668,34275118800,00,0.00,N,5,-1430,
20220110,13156,12632,13824,12203,5832945,77212563500,00,0.00,N,2,429,
20220103,12727,11869,13061,11869,5258547,66020190250,00,0.00,N,2,858,
20211227,11869,11440,12489,10820,7423039,86364984650,00,0.00,N,2,429,
20211220,11440,12108,12441,11249,7653355,90169508900,00,0.00,N,2,286,
20211213,11154,12012,12012,10820,3149216,35981921400,00,0.00,N,5,-811,
20211206,11965,12203,12537,11440,4192084,49774386900,00,0.00,N,5,-381,
20211129,12346,11393,12394,11154,4182454,49637775000,00,0.00,N,2,524,
20211122,11822,13347,13347,11726,4302299,53172536750,00,0.00,N,5,-1525,
20211115,13347,13013,13776,12394,6014659,78596568150,00,0.00,N,2,477,
20211108,12870,14491,14682,12537,6576976,86827777400,00,0.00,N,5,-1621,
20211101,14491,14348,15111,13871,5622087,81184749850,00,0.00,N,2,238,
20211025,14253,15635,15921,13967,9144897,134748739200,00,0.00,N,5,-1716,
20211018,15969,16207,17447,15349,8926487,146082932100,00,0.00,N,5,-572,
20211012,16541,17399,17447,15111,9637369,155900394200,00,0.00,N,5,-1001,
20211005,17542,17542,18209,15397,10044382,166968900100,00,0.00,N,5,-95,
20210927,17637,18448,19306,17113,12699726,230843784750,00,0.00,N,5,-1335,
20210923,18972,20116,20974,18257,6734943,131755871700,00,0.00,N,5,-1716,
20210913,20688,20545,21355,18114,24713116,487349090100,00,0.00,N,5,-667,
20210906,21355,17542,21927,16970,37701611,745356134450,00,0.00,N,2,3813,
20210830,17542,12775,18114,12775,83334221,1279661172650,00,0.00,N,2,4910,
20210823,12632,10391,13156,10344,20840701,243795567100,00,0.00,N,2,2479,
20210817,10153,10820,11440,10010,16541000,177084089900,00,0.00,N,5,-429,
20210809,10582,9772,10630,9629,9275811,94151068300,00,0.00,N,2,715,
20210802,9867,10010,10391,9629,3790441,37957539650,00,0.00,N,5,-143,
20210726,10010,9533,10296,9343,7437067,72648682210,00,0.00,N,2,477,
20210719,9533,9676,9724,9095,6940010,65247335100,00,0.00,N,5,-96,
20210712,9629,9533,10820,9476,14416505,144293921440,00,0.00,N,2,96,