KissMeData/214390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20241104,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20241028,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20241021,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20241014,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20241007,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240930,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240923,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240919,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240909,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240902,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240826,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240819,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240812,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240805,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240729,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240722,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240715,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240708,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240701,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240624,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240617,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240610,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240603,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240527,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240520,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240513,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240507,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240429,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240422,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240415,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240408,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240401,7440,7440,7440,7440,0,0,00,0.00,N,3,0,
20240325,7440,7560,8050,7310,835779,6451089230,00,0.00,N,5,-310,
20240318,7750,6760,8300,6760,2189113,16801419780,00,0.00,N,2,1080,
20240311,6670,7380,7430,6630,573749,3960606780,00,0.00,N,5,-580,
20240304,7250,7490,7490,7080,158644,1148807920,00,0.00,N,5,-170,
20240226,7420,7540,7540,7270,99758,735084180,00,0.00,N,5,-120,
20240219,7540,7720,7890,7420,211581,1617063550,00,0.00,N,5,-170,
20240213,7710,7740,7900,7630,162224,1259766300,00,0.00,N,2,10,
20240205,7700,7500,7900,7250,188824,1436527430,00,0.00,N,2,230,
20240129,7470,7530,8280,7180,533732,4104482800,00,0.00,N,2,20,
20240122,7450,7560,7680,7350,166902,1248984100,00,0.00,N,5,-40,
20240115,7490,7660,7830,7350,234521,1765913970,00,0.00,N,5,-220,
20240108,7710,8190,8300,7690,304104,2428325600,00,0.00,N,5,-390,
20240102,8100,8410,8480,7990,284929,2338092440,00,0.00,N,5,-290,
20231226,8390,8340,8670,8220,235146,1979305520,00,0.00,N,5,-20,
20231218,8410,8430,8820,8010,763554,6446335240,00,0.00,N,2,40,
20231211,8370,8850,8850,8030,833453,6940351520,00,0.00,N,5,-400,
20231204,8770,8890,9500,8390,2156201,19569743880,00,0.00,N,5,-120,
20231127,8890,9130,9560,8560,2473958,22499533270,00,0.00,N,5,-260,
20231120,9150,8450,10950,8240,10645689,100578942180,00,0.00,N,2,670,
20231113,8480,7610,10050,7320,24741635,221944103700,00,0.00,N,2,880,
20231106,7600,8710,9100,7510,9839969,84461683930,00,0.00,N,5,-1110,
20231030,8710,6550,8710,6320,10552830,88400088440,00,0.00,N,2,2260,
20231023,6450,6190,6750,6080,354384,2263278970,00,0.00,N,2,340,
20231016,6110,6830,6830,6060,248685,1589625850,00,0.00,N,5,-640,
20231010,6750,6650,6790,6370,127664,847827270,00,0.00,N,2,170,
20231004,6580,6900,6900,6300,147088,965363920,00,0.00,N,5,-280,
20230925,6860,7000,7620,6760,357823,2563864280,00,0.00,N,5,-130,
20230918,6990,7520,7530,6970,260803,1883660200,00,0.00,N,5,-530,
20230911,7520,7780,8000,7390,432393,3322248490,00,0.00,N,5,-130,
20230904,7650,7580,7790,7330,313336,2363485530,00,0.00,N,2,90,
20230828,7560,7850,8140,7380,454648,3476028070,00,0.00,N,2,240,
20230821,7320,7360,7640,7160,222630,1645504840,00,0.00,N,5,-40,
20230814,7360,7900,7900,7230,369711,2775217240,00,0.00,N,5,-540,
20230807,7900,7750,8150,7420,709678,5561618880,00,0.00,N,2,210,
20230731,7690,7370,7900,7130,765290,5849354730,00,0.00,N,2,390,
20230724,7300,7640,7640,6490,831954,5861193920,00,0.00,N,5,-180,
20230717,7480,6640,8140,6590,3738271,28310646250,00,0.00,N,2,820,
20230710,6660,6670,6970,6520,245242,1641567560,00,0.00,N,5,-90,
20230703,6750,7220,7300,6640,221476,1539353890,00,0.00,N,5,-500,
20230626,7250,6860,7420,6690,319634,2300502450,00,0.00,N,2,400,
20230619,6850,7040,7270,6850,177132,1239184730,00,0.00,N,5,-180,
20230612,7030,7540,7540,6890,383579,2757591220,00,0.00,N,5,-470,
20230605,7500,7510,7680,7400,254490,1907285590,00,0.00,N,2,10,
20230530,7490,7430,8000,7390,619623,4751332690,00,0.00,N,2,70,
20230522,7420,7230,8890,7190,5936041,47993778160,00,0.00,N,2,190,
20230515,7230,7170,7560,7100,1028593,7564181550,00,0.00,N,2,80,
20230508,7150,7280,7660,6900,2017267,14681776470,00,0.00,N,5,-180,
20230502,7330,6450,8940,6420,6519004,52697347930,00,0.00,N,2,880,
20230424,6450,6610,6730,6420,232454,1526833980,00,0.00,N,5,-420,
20230417,6870,7300,7360,6710,331416,2349484540,00,0.00,N,5,-380,
20230410,7250,6840,7430,6640,404734,2880457990,00,0.00,N,2,360,
20230403,6890,6520,7140,6400,359984,2471202910,00,0.00,N,2,390,
20230327,6500,6360,6690,6280,193464,1266687910,00,0.00,N,2,120,
20230320,6380,6490,6690,6270,109539,706964120,00,0.00,N,5,-170,
20230313,6550,6520,6630,6200,230975,1483076610,00,0.00,N,5,-120,
20230306,6670,6800,7060,6610,281632,1932895390,00,0.00,N,5,-140,
20230227,6810,6830,7740,6710,794745,5691993600,00,0.00,N,5,-70,
20230220,6880,7070,7700,6780,444412,3186284220,00,0.00,N,5,-180,
20230213,7060,7250,7350,7040,279324,1998024400,00,0.00,N,5,-220,
20230206,7280,7760,7810,7250,398391,3020820850,00,0.00,N,5,-490,
20230130,7770,7660,7850,7520,521728,4017999040,00,0.00,N,2,70,
20230125,7700,7950,8010,7620,417604,3240130630,00,0.00,N,5,-240,
20230116,7940,8350,8360,7810,881306,7087287910,00,0.00,N,5,-370,
20230109,8310,9120,9710,8240,2428833,21545632620,00,0.00,N,5,-740,
20230102,9050,10150,10850,8940,5544184,53553996180,00,0.00,N,5,-950,
20221226,10000,7780,10950,7770,22425739,214369257670,00,0.00,N,2,2580,
20221219,7420,8880,9020,7380,3135475,25709428370,00,0.00,N,5,-1550,
20221212,8970,6040,9850,6040,16662100,148708418650,00,0.00,N,2,2960,
20221205,6010,6360,6430,5940,57225,350546200,00,0.00,N,5,-340,
20221128,6350,6340,6370,6130,41327,259043020,00,0.00,N,2,10,
20221121,6340,6370,6400,5960,45760,287415460,00,0.00,N,5,-70,
20221114,6410,6090,6450,6010,139925,866920210,00,0.00,N,2,350,
20221107,6060,5540,6650,5500,628029,3925676600,00,0.00,N,2,500,
20221031,5560,5410,5620,5300,78534,430688500,00,0.00,N,2,170,
20221024,5390,5410,5790,5250,267850,1461215980,00,0.00,N,5,-50,
20221017,5440,4955,6550,4955,1967706,12063887050,00,0.00,N,2,340,
20221011,5100,5300,5300,4875,57662,289832285,00,0.00,N,5,-230,
20221004,5330,5130,5390,5130,53990,284316470,00,0.00,N,2,220,
20220926,5110,6030,6030,5050,141590,769342120,00,0.00,N,5,-920,
20220919,6030,6330,6500,5920,116682,718601440,00,0.00,N,5,-300,
20220913,6330,6440,6550,6240,53141,341732670,00,0.00,N,5,-110,
20220905,6440,6390,6490,6210,38161,243459800,00,0.00,N,2,80,
20220829,6360,6360,6470,6300,50714,323876760,00,0.00,N,5,-140,
20220822,6500,7050,7050,6300,141433,928927380,00,0.00,N,5,-550,
20220816,7050,7200,7240,7010,35287,250304130,00,0.00,N,5,-150,
20220808,7200,7260,7320,7000,40541,291384430,00,0.00,N,5,-60,
20220801,7260,7180,7340,6910,83386,592956150,00,0.00,N,2,80,
20220725,7180,7290,7300,7100,40518,290824350,00,0.00,N,5,-110,
20220718,7290,7290,7440,7180,60285,440926070,00,0.00,N,2,120,
20220711,7170,7190,7370,6970,62817,450941120,00,0.00,N,2,30,
20220704,7140,6670,7360,6550,180056,1251615100,00,0.00,N,2,390,
20220627,6750,6420,6850,6420,104992,700200430,00,0.00,N,2,330,
20220620,6420,7000,7000,6130,215740,1412075630,00,0.00,N,5,-580,
20220613,7000,7740,9130,6750,1408617,11581580670,00,0.00,N,5,-790,
20220607,7790,8210,8210,7780,70369,561371490,00,0.00,N,5,-430,
20220530,8220,8010,8260,8010,69704,568117270,00,0.00,N,2,240,
20220523,7980,7850,8210,7840,87545,702046610,00,0.00,N,2,80,
20220516,7900,8080,8150,7730,84993,672102920,00,0.00,N,5,-100,
20220509,8000,8310,8450,7770,129763,1042644440,00,0.00,N,5,-450,
20220502,8450,8480,8840,8400,59876,509698650,00,0.00,N,5,-130,
20220425,8580,8840,8840,8510,88824,767101720,00,0.00,N,5,-300,
20220418,8880,8880,9010,8750,107271,949730760,00,0.00,N,2,30,
20220411,8850,9050,9090,8760,111711,992880120,00,0.00,N,5,-260,
20220404,9110,9210,9520,9070,153217,1424875140,00,0.00,N,5,-80,
20220328,9190,9130,9340,9000,120232,1104384110,00,0.00,N,2,50,
20220321,9140,9290,9350,9100,77366,712161770,00,0.00,N,5,-150,
20220314,9290,9250,9410,8850,147553,1346642690,00,0.00,N,2,60,
20220307,9230,9210,9720,9000,167124,1545599810,00,0.00,N,5,-20,
20220228,9250,8810,9300,8670,106731,965520610,00,0.00,N,2,550,
20220221,8700,9010,9280,8660,99573,883259850,00,0.00,N,5,-450,
20220214,9150,9120,9200,8640,176956,1584256260,00,0.00,N,5,-80,
20220207,9230,9010,11000,8800,1235147,12347933590,00,0.00,N,2,260,
20220203,8970,8550,8990,8500,65247,576447860,00,0.00,N,2,500,
20220124,8470,9270,9270,8120,283165,2430310870,00,0.00,N,5,-830,
20220117,9300,9850,10050,9300,176117,1688742560,00,0.00,N,5,-540,
20220110,9840,10650,11100,9830,616085,6402505780,00,0.00,N,5,-810,
20220103,10650,10750,10900,10400,478741,5095280250,00,0.00,N,5,-100,
20211227,10750,9700,12300,9700,6101273,68259046020,00,0.00,N,2,1060,
20211220,9690,10000,10150,9570,299647,2928162890,00,0.00,N,5,-410,
20211213,10100,9350,11200,9110,1878890,19505271560,00,0.00,N,2,800,
20211206,9300,8850,9570,8600,199619,1821260390,00,0.00,N,2,450,
20211129,8850,8620,8850,8020,237633,2011832770,00,0.00,N,5,-40,
20211122,8890,9140,9230,8800,155784,1402929360,00,0.00,N,5,-250,
20211115,9140,9550,9710,8970,148986,1385668570,00,0.00,N,5,-290,
20211108,9430,9870,9900,9100,217018,2054132970,00,0.00,N,5,-480,
20211101,9910,9900,10500,9900,237326,2408808420,00,0.00,N,2,10,
20211025,9900,10400,10600,9850,227329,2327800590,00,0.00,N,5,-500,
20211018,10400,10450,10800,10250,173586,1828342650,00,0.00,N,5,-150,
20211012,10550,10000,10550,9710,222382,2252789760,00,0.00,N,2,550,
20211005,10000,10350,10850,9400,836862,8445671610,00,0.00,N,5,-550,
20210927,10550,11050,11500,10200,768757,8261985750,00,0.00,N,5,-500,
20210923,11050,11200,11350,11050,118381,1320458500,00,0.00,N,5,-350,
20210913,11400,11600,11650,11200,246045,2804006200,00,0.00,N,5,-250,
20210906,11650,12200,12300,11450,386744,4585198750,00,0.00,N,5,-450,
20210830,12100,11950,12700,11550,806000,9732275850,00,0.00,N,2,250,
20210823,11850,11350,12400,11150,489188,5818025200,00,0.00,N,2,550,
20210817,11300,13450,13550,11150,970156,11912639250,00,0.00,N,5,-2200,
20210809,13500,13800,14450,13200,1477714,20544023750,00,0.00,N,5,-400,
20210802,13900,13150,14050,12500,939520,12450312700,00,0.00,N,2,550,
20210726,13350,13650,13850,13050,685843,9177891400,00,0.00,N,5,-200,
20210719,13550,13700,15000,13550,1641483,23384841450,00,0.00,N,5,-250,
20210712,13800,13750,15300,13250,2646868,37499657800,00,0.00,N,2,250,