KissMeData/025870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6370,6090,7110,5640,686627,4491498900,00,0.00,N,2,280,
20241125,6090,5700,6370,5700,58827,349610770,00,0.00,N,2,320,
20241118,5770,5850,5860,5630,31192,179066780,00,0.00,N,5,-180,
20241111,5950,6380,6380,5630,31958,187466200,00,0.00,N,5,-430,
20241104,6380,6370,6480,6270,18629,118781850,00,0.00,N,2,10,
20241028,6370,6150,6400,6100,23327,144870420,00,0.00,N,2,210,
20241021,6160,6120,6200,6010,13221,80806230,00,0.00,N,5,-70,
20241014,6230,6150,6320,6080,37518,232868620,00,0.00,N,2,30,
20241007,6200,6150,6380,6150,21963,137017090,00,0.00,N,5,-30,
20240930,6230,6260,6260,6080,17948,110926370,00,0.00,N,5,-30,
20240923,6260,6120,6390,6090,25268,156528210,00,0.00,N,2,140,
20240919,6120,5960,6200,5900,8418,50605330,00,0.00,N,2,160,
20240909,5960,5990,6000,5760,40844,239573930,00,0.00,N,5,-50,
20240902,6010,6340,6430,6010,30681,189650500,00,0.00,N,5,-320,
20240826,6330,6580,6580,6100,27065,170865690,00,0.00,N,5,-250,
20240819,6580,6460,6660,6410,27096,176631110,00,0.00,N,2,80,
20240812,6500,6130,6530,6120,37990,239442610,00,0.00,N,2,380,
20240805,6120,6790,6790,5960,82503,510856810,00,0.00,N,5,-740,
20240729,6860,6920,6920,6630,26107,177334190,00,0.00,N,5,-60,
20240722,6920,7060,7100,6750,43961,303624860,00,0.00,N,5,-140,
20240715,7060,7140,7370,6980,74539,530763990,00,0.00,N,5,-60,
20240708,7120,7060,8170,6960,880451,6713121340,00,0.00,N,2,60,
20240701,7060,7440,7440,6770,85208,596932670,00,0.00,N,5,-380,
20240624,7440,7690,7950,7410,128248,976074340,00,0.00,N,5,-380,
20240617,7820,8060,8740,7530,478534,3899526530,00,0.00,N,5,-240,
20240610,8060,7210,8170,6940,395360,3044726530,00,0.00,N,2,780,
20240603,7280,7160,7400,7050,56112,404605080,00,0.00,N,2,190,
20240527,7090,7330,7350,6990,74296,532826550,00,0.00,N,5,-250,
20240520,7340,7460,7800,6990,196877,1450068750,00,0.00,N,5,-120,
20240513,7460,7730,7880,6960,202107,1508894050,00,0.00,N,5,-390,
20240507,7850,8310,8410,7490,114004,904008730,00,0.00,N,5,-460,
20240429,8310,8300,8620,8120,102069,852212950,00,0.00,N,5,-60,
20240422,8370,8160,8540,7870,158573,1306984880,00,0.00,N,2,260,
20240415,8110,8260,8660,7710,349808,2873388410,00,0.00,N,5,-350,
20240408,8460,6700,8580,6550,945153,7396394330,00,0.00,N,2,1730,
20240401,6730,7310,7730,6690,276096,1989033010,00,0.00,N,5,-580,
20240325,7310,6980,7320,6950,64330,459296580,00,0.00,N,2,300,
20240318,7010,7020,7070,6800,68037,470374000,00,0.00,N,5,-10,
20240311,7020,7200,7240,6970,57445,406785210,00,0.00,N,5,-170,
20240304,7190,7620,7870,7070,181127,1372157890,00,0.00,N,5,-430,
20240226,7620,7700,7780,7570,43959,337667770,00,0.00,N,5,-80,
20240219,7700,7790,8040,7300,64641,503641780,00,0.00,N,5,-90,
20240213,7790,7690,7800,7660,46008,355161130,00,0.00,N,2,90,
20240205,7700,7770,8300,7630,222277,1764271980,00,0.00,N,5,-60,
20240129,7760,7720,8450,7550,179891,1399110030,00,0.00,N,2,70,
20240122,7690,8080,8490,7500,237989,1916508950,00,0.00,N,5,-370,
20240115,8060,7810,8270,7780,66614,531969040,00,0.00,N,2,260,
20240108,7800,7920,8560,7800,189562,1550473320,00,0.00,N,5,-110,
20240102,7910,7710,7920,7650,28789,224195700,00,0.00,N,2,200,
20231226,7710,7670,7720,7510,30619,232934800,00,0.00,N,2,40,
20231218,7670,7820,7900,7630,43766,339907040,00,0.00,N,5,-150,
20231211,7820,7800,7910,7710,53824,420154560,00,0.00,N,2,40,
20231204,7780,7650,7940,7540,39948,309611910,00,0.00,N,2,70,
20231127,7710,7800,7840,7610,37976,293372910,00,0.00,N,5,-160,
20231120,7870,7650,8010,7570,44203,341960230,00,0.00,N,2,270,
20231113,7600,7670,7960,7480,59001,455203570,00,0.00,N,5,-70,
20231106,7670,7780,8150,7600,35218,275522160,00,0.00,N,5,-110,
20231030,7780,7750,8000,7590,49190,380731400,00,0.00,N,2,100,
20231023,7680,7610,8080,7590,55255,435339070,00,0.00,N,3,0,
20231016,7680,7940,8010,7600,30004,234690190,00,0.00,N,5,-270,
20231010,7950,7460,7970,7460,24391,187656740,00,0.00,N,2,490,
20231004,7460,7540,7560,7300,37471,278155670,00,0.00,N,5,-80,
20230925,7540,7590,7780,7410,39240,297131760,00,0.00,N,5,-70,
20230918,7610,7970,8020,7500,37715,293487350,00,0.00,N,5,-360,
20230911,7970,8080,8100,7750,50984,403240150,00,0.00,N,5,-50,
20230904,8020,8050,8140,7910,46967,376295920,00,0.00,N,2,10,
20230828,8010,8810,8810,7990,144312,1212529600,00,0.00,N,5,-800,
20230821,8810,8230,9830,8080,1271887,11534659250,00,0.00,N,2,550,
20230814,8260,8400,8450,7970,63616,518976250,00,0.00,N,5,-140,
20230807,8400,7990,9170,7940,207357,1761982660,00,0.00,N,2,410,
20230731,7990,8130,8200,7570,40900,323047050,00,0.00,N,5,-20,
20230724,8010,8330,8340,7200,100205,768681850,00,0.00,N,5,-320,
20230717,8330,8480,8600,8130,55887,465604480,00,0.00,N,5,-150,
20230710,8480,8370,8690,8200,79853,675438730,00,0.00,N,2,30,
20230703,8450,9140,9430,8280,114612,1026598990,00,0.00,N,5,-560,
20230626,9010,9300,9380,8690,109036,989856570,00,0.00,N,5,-380,
20230619,9390,10400,10620,9110,303392,3054354290,00,0.00,N,5,-920,
20230612,10310,9930,12170,9850,1965730,21416217550,00,0.00,N,2,450,
20230605,9860,9130,10800,9120,789826,7968003430,00,0.00,N,2,730,
20230530,9130,9240,9490,9110,46997,433872670,00,0.00,N,5,-180,
20230522,9310,9770,10150,9280,232608,2258606880,00,0.00,N,5,-230,
20230515,9540,9680,9860,9200,245662,2342817580,00,0.00,N,5,-170,
20230508,9710,9230,9900,9230,199628,1908483880,00,0.00,N,2,490,
20230502,9220,9010,9330,9000,37165,341176600,00,0.00,N,2,210,
20230424,9010,8840,9150,8590,94130,837228220,00,0.00,N,2,20,
20230417,8990,9050,9760,8700,187905,1739064410,00,0.00,N,5,-20,
20230410,9010,8850,9010,8410,101748,877758720,00,0.00,N,2,160,
20230403,8850,8790,9150,8760,59377,533426620,00,0.00,N,2,110,
20230327,8740,8620,8930,8430,61851,540687150,00,0.00,N,2,120,
20230320,8620,8990,9240,8510,37848,337062670,00,0.00,N,5,-370,
20230313,8990,9270,9390,8100,88898,787152410,00,0.00,N,5,-490,
20230306,9480,9640,9890,9390,99833,966091130,00,0.00,N,5,-220,
20230227,9700,9770,10000,9500,103196,1002609730,00,0.00,N,5,-60,
20230220,9760,9460,9860,9460,105168,1015793450,00,0.00,N,2,260,
20230213,9500,9670,10200,9320,340229,3336409670,00,0.00,N,5,-170,
20230206,9670,9270,9750,9140,273192,2601791600,00,0.00,N,2,400,
20230130,9270,9370,9520,9230,237619,2223643120,00,0.00,N,5,-20,
20230125,9290,10350,10890,9050,875143,8392171920,00,0.00,N,5,-960,
20230116,10250,11550,12500,9650,1310557,14458160110,00,0.00,N,5,-1700,
20230109,11950,11050,13900,10500,5518758,68141330650,00,0.00,N,2,300,
20230102,11650,9990,12050,9990,1980595,21954445550,00,0.00,N,2,1950,
20221226,9700,10200,11450,9700,1070414,11433509070,00,0.00,N,5,-650,
20221219,10350,8660,10850,8440,1431019,14167854720,00,0.00,N,2,1620,
20221212,8730,8300,8940,8230,82564,699841130,00,0.00,N,2,430,
20221205,8300,8400,8590,8190,47038,395840640,00,0.00,N,5,-90,
20221128,8390,8190,8390,8080,35553,292806220,00,0.00,N,2,120,
20221121,8270,8490,8500,8170,42118,347999750,00,0.00,N,5,-220,
20221114,8490,8460,8620,8370,43988,372414770,00,0.00,N,2,30,
20221107,8460,7800,9000,7750,75824,621162660,00,0.00,N,2,750,
20221031,7710,7730,8090,7530,71112,552149190,00,0.00,N,2,10,
20221024,7700,7660,7950,7640,44433,345866690,00,0.00,N,2,90,
20221017,7610,7730,8170,7610,48977,387451160,00,0.00,N,5,-120,
20221011,7730,8600,8610,7330,76625,595140990,00,0.00,N,5,-910,
20221004,8640,8380,8890,8380,38130,328833140,00,0.00,N,2,260,
20220926,8380,9510,9550,8210,94049,831510080,00,0.00,N,5,-1220,
20220919,9600,9990,10150,9600,68410,673709980,00,0.00,N,5,-240,
20220913,9840,10100,10550,9730,52344,523522270,00,0.00,N,5,-130,
20220905,9970,10100,10300,9800,48826,488513390,00,0.00,N,5,-130,
20220829,10100,10750,10850,10100,71570,752705550,00,0.00,N,5,-1000,
20220822,11100,11050,11350,10700,122343,1348062250,00,0.00,N,3,0,
20220816,11100,11250,11650,10750,153591,1712715950,00,0.00,N,5,-150,
20220808,11250,11450,11450,11000,77216,863003350,00,0.00,N,5,-50,
20220801,11300,11350,12300,11200,390631,4587581900,00,0.00,N,2,50,
20220725,11250,11550,11750,10750,205451,2314491650,00,0.00,N,5,-500,
20220718,11750,10600,12300,10400,510694,5983892450,00,0.00,N,2,1150,
20220711,10600,10600,11150,10200,118407,1264451600,00,0.00,N,2,100,
20220704,10500,9740,10900,9330,139925,1410129550,00,0.00,N,2,730,
20220627,9770,9970,10750,9690,85260,871066690,00,0.00,N,5,-60,
20220620,9830,11000,11000,9040,153110,1522845440,00,0.00,N,5,-1070,
20220613,10900,11450,12200,10050,513620,5750067600,00,0.00,N,5,-800,
20220607,11700,12450,12650,11500,169856,2038461000,00,0.00,N,5,-750,
20220530,12450,12200,14050,12050,868969,11400037200,00,0.00,N,2,450,
20220523,12000,12650,12650,11500,360335,4306678450,00,0.00,N,5,-650,
20220516,12650,11700,14000,11700,1208063,15519141350,00,0.00,N,2,1000,
20220509,11650,12750,12900,11350,325534,3946895900,00,0.00,N,5,-800,
20220502,12450,13900,14900,12350,533467,7370585000,00,0.00,N,5,-1750,
20220425,14200,15200,17850,13550,2953610,47020154350,00,0.00,N,5,-1350,
20220418,15550,12150,17650,11950,8003785,128416336650,00,0.00,N,2,3400,
20220411,12150,11350,12400,11250,258910,3072588950,00,0.00,N,2,600,
20220404,11550,12100,12850,11350,290034,3519020450,00,0.00,N,5,-600,
20220328,12150,12100,13850,11550,1361959,17372332950,00,0.00,N,2,150,
20220321,12000,11150,13900,11000,2062929,26473438950,00,0.00,N,2,850,
20220314,11150,10950,11250,10400,285202,3096668450,00,0.00,N,2,400,
20220307,10750,12000,12600,10200,703601,8115902950,00,0.00,N,5,-1050,
20220228,11800,10400,12700,10100,2738565,32616259950,00,0.00,N,2,1650,
20220221,10150,10250,10600,9600,124608,1258955710,00,0.00,N,5,-100,
20220214,10250,9860,10450,9230,140624,1383369550,00,0.00,N,2,200,
20220207,10050,10950,11100,10000,113452,1204156580,00,0.00,N,5,-800,
20220203,10850,10350,10900,10250,58230,616248850,00,0.00,N,2,750,
20220124,10100,11100,11150,9400,251095,2524849780,00,0.00,N,5,-1200,
20220117,11300,12350,12350,10550,240367,2717506900,00,0.00,N,5,-1100,
20220110,12400,13000,16750,12250,1776696,25996699950,00,0.00,N,5,-600,
20220103,13000,12200,14600,12150,342102,4559529600,00,0.00,N,2,800,
20211227,12200,12000,12450,11450,67327,800558000,00,0.00,N,2,200,
20211220,12000,11950,12200,10950,159288,1839628050,00,0.00,N,5,-150,
20211213,12150,12250,12600,11700,106112,1276595000,00,0.00,N,5,-50,
20211206,12200,12000,12550,11300,171615,2032849550,00,0.00,N,2,150,
20211129,12050,11400,13400,9800,720469,8811428680,00,0.00,N,2,650,
20211122,11400,12650,13100,11400,121638,1473886400,00,0.00,N,5,-1250,
20211115,12650,12400,13400,12200,97272,1241763650,00,0.00,N,2,250,
20211108,12400,12650,13200,11900,95998,1199977800,00,0.00,N,5,-400,
20211101,12800,12250,13750,12050,118961,1538244400,00,0.00,N,2,350,
20211025,12450,12600,14100,12350,147434,1969037700,00,0.00,N,5,-150,
20211018,12600,13050,13150,11800,85916,1092095350,00,0.00,N,5,-300,
20211012,12900,12750,13400,11650,117036,1449657600,00,0.00,N,2,50,
20211005,12850,12600,12950,11200,189622,2265482450,00,0.00,N,2,100,
20210927,12750,14650,15800,12500,240965,3388639800,00,0.00,N,5,-1650,
20210923,14400,14850,15100,14150,66123,957378650,00,0.00,N,5,-900,
20210913,15300,16950,17100,15150,155905,2488319400,00,0.00,N,5,-1800,
20210906,17100,17250,17450,15950,219938,3667785950,00,0.00,N,2,750,
20210830,16350,16750,16850,16050,111636,1836035550,00,0.00,N,5,-350,
20210823,16700,15050,17500,14950,299042,4950716750,00,0.00,N,2,1450,
20210817,15250,15650,16400,14300,189251,2871231600,00,0.00,N,5,-550,
20210809,15800,17600,17900,15050,166445,2792961200,00,0.00,N,5,-1750,
20210802,17550,16300,17700,15700,150804,2493539000,00,0.00,N,2,1150,
20210726,16400,17050,17350,15800,269820,4435690200,00,0.00,N,5,-550,
20210719,16950,18650,18850,16950,303166,5371754850,00,0.00,N,5,-1950,
20210712,18900,19000,19350,18100,249959,4655608200,00,0.00,N,5,-300,