KissMeData/038070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7100,6360,8220,6180,7136400,53925136210,00,0.00,N,2,720,
20241125,6380,6330,6580,6300,70552,455262750,00,0.00,N,5,-10,
20241118,6390,6160,6620,6160,69546,445863670,00,0.00,N,2,180,
20241111,6210,7200,7210,6130,232360,1534085610,00,0.00,N,5,-1000,
20241104,7210,7110,7310,7000,71435,509217170,00,0.00,N,2,100,
20241028,7110,7100,7250,6950,109872,778712710,00,0.00,N,2,60,
20241021,7050,7550,7650,7000,151484,1105332650,00,0.00,N,5,-510,
20241014,7560,7220,7810,7170,154793,1154155420,00,0.00,N,2,260,
20241007,7300,7450,7540,7230,82038,605477710,00,0.00,N,5,-190,
20240930,7490,7690,7690,7400,59076,443917820,00,0.00,N,5,-200,
20240923,7690,7800,7840,7640,117829,911327730,00,0.00,N,5,-100,
20240919,7790,7710,7880,7650,83607,652056040,00,0.00,N,2,150,
20240909,7640,7310,7750,7300,167677,1262156570,00,0.00,N,2,120,
20240902,7520,8000,8030,7310,378693,2886435750,00,0.00,N,5,-540,
20240826,8060,8170,9380,7940,1721511,14641929050,00,0.00,N,5,-180,
20240819,8240,8780,11700,8100,11224592,115115039220,00,0.00,N,5,-420,
20240812,8660,8500,8800,8380,242269,2081459230,00,0.00,N,2,160,
20240805,8500,8100,8670,6820,480613,3872991840,00,0.00,N,2,270,
20240729,8230,8070,8350,8010,97996,798207070,00,0.00,N,2,160,
20240722,8070,8300,8390,7900,112664,914955520,00,0.00,N,5,-320,
20240715,8390,8530,8630,8370,106950,908157230,00,0.00,N,5,-230,
20240708,8620,8320,9100,8320,260221,2242878940,00,0.00,N,2,270,
20240701,8350,8300,8690,8130,204067,1708216540,00,0.00,N,5,-20,
20240624,8370,8510,8530,8260,125783,1053224900,00,0.00,N,5,-200,
20240617,8570,8650,8690,8470,94919,812371360,00,0.00,N,5,-30,
20240610,8600,8660,8800,8500,147174,1266915460,00,0.00,N,5,-100,
20240603,8700,8730,8880,8600,95916,837266820,00,0.00,N,2,10,
20240527,8690,8600,8700,8490,127853,1094842250,00,0.00,N,2,40,
20240520,8650,8770,8930,8490,197438,1704879070,00,0.00,N,5,-200,
20240513,8850,8780,9030,8730,178090,1578731650,00,0.00,N,2,30,
20240507,8820,8780,8970,8710,116401,1026076410,00,0.00,N,2,50,
20240429,8770,8710,9020,8670,99307,873071160,00,0.00,N,2,60,
20240422,8710,8870,9110,8640,208188,1836996920,00,0.00,N,5,-190,
20240415,8900,8600,8960,8420,142033,1220757120,00,0.00,N,2,220,
20240408,8680,9330,9330,8500,160230,1421803800,00,0.00,N,5,-600,
20240401,9280,9770,10020,9150,489471,4665302460,00,0.00,N,5,-480,
20240325,9760,10200,10700,9690,816181,8323243920,00,0.00,N,5,-490,
20240318,10250,10260,10640,9870,1507037,15370794990,00,0.00,N,5,-180,
20240311,10430,9970,12240,9450,11448118,128793773510,00,0.00,N,2,510,
20240304,9920,9700,10010,9550,195030,1906269180,00,0.00,N,2,220,
20240226,9700,9670,10070,9620,230331,2269169600,00,0.00,N,2,30,
20240219,9670,10100,10200,9650,650172,6431372780,00,0.00,N,5,-850,
20240213,10520,9180,11050,9120,1595187,16847599480,00,0.00,N,2,1350,
20240205,9170,9440,9440,9160,28085,259880660,00,0.00,N,5,-270,
20240129,9440,9930,9930,9000,92675,882075200,00,0.00,N,5,-500,
20240122,9940,9370,9960,9100,339362,3264576820,00,0.00,N,2,880,
20240115,9060,9020,9170,8610,91181,815308760,00,0.00,N,5,-70,
20240108,9130,9450,9520,9080,79773,742561050,00,0.00,N,5,-320,
20240102,9450,9110,10040,9110,221317,2135870200,00,0.00,N,2,250,
20231226,9200,8963,9260,8933,48515,441766330,00,0.00,N,2,237,
20231218,8963,8826,9256,8816,119312,1079543010,00,0.00,N,2,59,
20231211,8904,8992,9031,8787,57788,512341370,00,0.00,N,5,-108,
20231204,9012,9041,9187,8660,131595,1169917790,00,0.00,N,2,186,
20231127,8826,8718,8933,8572,105831,926148530,00,0.00,N,2,49,
20231120,8777,8601,8875,8542,74489,648018770,00,0.00,N,2,225,
20231113,8552,8493,8660,8347,53968,460223270,00,0.00,N,2,107,
20231106,8445,8259,8855,8171,121953,1046120380,00,0.00,N,2,274,
20231030,8171,7721,8181,7633,62334,491357810,00,0.00,N,2,450,
20231023,7721,7506,8103,7506,66867,521541930,00,0.00,N,2,29,
20231016,7692,8601,8669,7213,119896,960332460,00,0.00,N,5,-938,
20231010,8630,8523,9060,8406,82521,718160540,00,0.00,N,2,29,
20231004,8601,8894,8894,8239,80278,687185330,00,0.00,N,5,-352,
20230925,8953,9139,9373,8845,144216,1303848000,00,0.00,N,5,-234,
20230918,9187,10048,10048,9187,105638,1009704880,00,0.00,N,5,-909,
20230911,10096,9715,10136,9686,151056,1499418900,00,0.00,N,2,381,
20230904,9715,9774,9872,9549,112922,1095256220,00,0.00,N,5,-108,
20230828,9823,9921,10204,9793,80125,797005580,00,0.00,N,5,-88,
20230821,9911,9481,10165,9481,129536,1274103390,00,0.00,N,2,284,
20230814,9627,10654,10654,9490,125436,1234797190,00,0.00,N,5,-1095,
20230807,10722,10360,10771,9774,210165,2180234080,00,0.00,N,2,362,
20230731,10360,10077,10478,9813,173443,1768070480,00,0.00,N,2,293,
20230724,10067,10976,10976,8914,431515,4216522980,00,0.00,N,5,-909,
20230717,10976,10947,11093,10654,150598,1631232310,00,0.00,N,5,-10,
20230710,10986,11045,11162,10790,152654,1668367340,00,0.00,N,5,-59,
20230703,11045,11103,11533,10996,197224,2211435160,00,0.00,N,5,-136,
20230626,11181,11054,11299,11054,158534,1775827870,00,0.00,N,2,19,
20230619,11162,11670,11690,11142,183334,2085655520,00,0.00,N,5,-508,
20230612,11670,12032,12042,11494,283510,3311661320,00,0.00,N,5,-333,
20230605,12003,11924,12393,11758,226227,2724347100,00,0.00,N,2,88,
20230530,11915,11866,12090,11729,153714,1821443800,00,0.00,N,2,79,
20230522,11836,11915,12403,11827,270615,3278328720,00,0.00,N,5,-79,
20230515,11915,12022,12100,11631,263590,3113839830,00,0.00,N,5,-175,
20230508,12090,12364,12843,11954,678415,8417416040,00,0.00,N,2,39,
20230502,12051,11700,12159,11445,301369,3574496480,00,0.00,N,2,430,
20230424,11621,11963,12354,11582,584575,6939785290,00,0.00,N,5,-342,
20230417,11963,12569,13029,11944,842977,10508863960,00,0.00,N,5,-606,
20230410,12569,12794,13107,12022,893607,11328912620,00,0.00,N,5,-215,
20230403,12784,11817,13195,11748,1441722,18248980560,00,0.00,N,2,918,
20230327,11866,12130,12393,11631,410064,4892325450,00,0.00,N,5,-146,
20230320,12012,12306,12833,11875,708728,8748325220,00,0.00,N,5,-108,
20230313,12120,11494,12833,11006,1847871,22148925760,00,0.00,N,2,577,
20230306,11543,11827,12169,11533,298162,3542721510,00,0.00,N,5,-254,
20230227,11797,11553,11836,11348,108233,1251860960,00,0.00,N,2,225,
20230220,11572,11572,12257,11484,393990,4703067940,00,0.00,N,2,88,
20230213,11484,11465,12149,11181,306434,3564004470,00,0.00,N,5,-59,
20230206,11543,12022,12247,11524,283793,3401027850,00,0.00,N,5,-528,
20230130,12071,11875,12335,11367,451530,5406173360,00,0.00,N,2,166,
20230125,11905,11866,12081,11680,169613,2013851140,00,0.00,N,2,127,
20230116,11778,12022,12364,11533,412557,4916437350,00,0.00,N,2,49,
20230109,11729,11338,11924,11191,455567,5294519100,00,0.00,N,2,587,
20230102,11142,11387,11582,10507,359009,3939022250,00,0.00,N,5,-245,
20221226,11387,12163,12315,11338,369521,4373681400,00,0.00,N,5,-632,
20221219,12019,12977,13168,11875,829834,10370730950,00,0.00,N,5,-1149,
20221212,13168,11780,13743,11684,2719928,35825310500,00,0.00,N,2,1245,
20221205,11923,12019,12498,11684,300077,3643486650,00,0.00,N,5,-96,
20221128,12019,11828,12594,11301,468958,5686883300,00,0.00,N,2,239,
20221121,11780,12259,12259,11540,269006,3166346500,00,0.00,N,5,-383,
20221114,12163,12546,13168,12115,602209,7613913850,00,0.00,N,5,-239,
20221107,12402,11828,12929,11828,899267,11005440250,00,0.00,N,2,910,
20221031,11492,11780,12115,11253,376823,4424145200,00,0.00,N,5,-144,
20221024,11636,11397,12163,11397,420662,4917386750,00,0.00,N,2,431,
20221017,11205,11828,12546,11205,577007,6892472800,00,0.00,N,5,-910,
20221011,12115,11253,12737,10822,1724501,20643241200,00,0.00,N,2,479,
20221004,11636,11397,12306,11013,623390,7305355900,00,0.00,N,2,527,
20220926,11109,10966,11540,10630,608282,6737717750,00,0.00,N,5,-192,
20220919,11301,12498,12642,11109,439356,5187493450,00,0.00,N,5,-1293,
20220913,12594,12929,14030,12450,512374,6721444300,00,0.00,N,5,-96,
20220905,12690,13264,13504,12546,275982,3575549100,00,0.00,N,5,-622,
20220829,13312,14270,14940,13264,656299,9246220400,00,0.00,N,5,-1437,
20220822,14749,15180,15323,14413,466010,6911795600,00,0.00,N,5,-718,
20220816,15467,15898,16377,15180,748934,11845252500,00,0.00,N,5,-287,
20220808,15754,16520,16664,15180,1682457,26762828550,00,0.00,N,5,-527,
20220801,16281,14270,19106,13743,12609809,216220882050,00,0.00,N,2,2203,
20220725,14078,15898,16042,13839,1195387,17834621200,00,0.00,N,5,-1820,
20220718,15898,16808,17478,15467,5137923,85308127650,00,0.00,N,5,-766,
20220711,16664,12354,17478,12163,12776783,200065697600,00,0.00,N,2,4549,
20220704,12115,10966,12354,10582,526267,6158832250,00,0.00,N,2,1245,
20220627,10870,11301,12067,10726,541203,6241824050,00,0.00,N,5,-239,
20220620,11109,12115,12594,10487,1097699,12844650400,00,0.00,N,5,-958,
20220613,12067,12833,13551,11397,820161,10068077000,00,0.00,N,5,-1149,
20220607,13216,14557,16520,13216,3315825,50712576550,00,0.00,N,5,-1245,
20220530,14461,14605,14844,14222,296460,4305867100,00,0.00,N,5,-96,
20220523,14557,14222,15802,13743,1624060,24129758700,00,0.00,N,2,335,
20220516,14222,13216,14892,13216,784033,11111124950,00,0.00,N,2,1054,
20220509,13168,13935,13982,12498,575743,7669601800,00,0.00,N,5,-910,
20220502,14078,14222,14892,13982,164456,2368427150,00,0.00,N,5,-335,
20220425,14413,14988,14988,14174,246934,3593724700,00,0.00,N,5,-862,
20220418,15275,14940,16425,14413,674619,10429390250,00,0.00,N,2,431,
20220411,14844,15850,16137,14605,625083,9561303200,00,0.00,N,5,-1006,
20220404,15850,16760,16999,15706,382965,6303340050,00,0.00,N,5,-814,
20220328,16664,16473,17191,16042,701381,11706939400,00,0.00,N,2,191,
20220321,16473,16520,17718,16089,1437630,24400812600,00,0.00,N,2,48,
20220314,16425,16329,16568,15180,330289,5255953900,00,0.00,N,2,431,
20220307,15994,15706,16281,15180,324528,5148454600,00,0.00,N,2,383,
20220228,15611,15419,16329,15275,276943,4385405400,00,0.00,N,2,192,
20220221,15419,15515,16233,14701,435057,6758020150,00,0.00,N,5,-575,
20220214,15994,15467,16185,14749,445155,6913667800,00,0.00,N,2,192,
20220207,15802,16712,19585,15802,2553854,45288601500,00,0.00,N,5,-718,
20220203,16520,15898,16808,15754,253186,4153370900,00,0.00,N,2,1053,
20220124,15467,17382,17430,14557,636783,9894581100,00,0.00,N,5,-1915,
20220117,17784,19792,19890,17196,609411,11096191900,00,0.00,N,5,-2106,
20220110,19890,20429,22193,19400,1059886,22056951550,00,0.00,N,5,-637,
20220103,20527,20870,21654,19890,627190,13045822100,00,0.00,N,5,-392,
20211227,20919,20181,23614,20037,1651239,36240797050,00,0.00,N,2,690,
20211220,20229,22098,22578,20229,1546375,33212780050,00,0.00,N,5,-1438,
20211213,21667,20133,23393,19750,6017443,133319773200,00,0.00,N,2,1630,
20211206,20037,21044,21092,19654,954051,19224807300,00,0.00,N,5,-863,
20211129,20900,23489,23632,20421,2917626,64011586550,00,0.00,N,5,-623,
20211122,21523,20085,21715,19270,2396390,49328339700,00,0.00,N,2,1438,
20211115,20085,20133,20804,19174,692015,13940934850,00,0.00,N,2,335,
20211108,19750,20085,20756,18503,1005797,19607755550,00,0.00,N,5,-527,
20211101,20277,21475,22913,20229,1310565,28488571900,00,0.00,N,5,-1150,
20211025,21427,21907,25742,21379,5363208,128349250050,00,0.00,N,5,-624,
20211018,22051,23872,26029,22051,2957879,71705760600,00,0.00,N,5,-1725,
20211012,23776,23920,24831,22434,1407055,33014335650,00,0.00,N,5,-528,
20211005,24304,27755,27755,22722,2855130,69826198100,00,0.00,N,5,-3547,
20210927,27851,30871,31159,26988,2434235,71537652550,00,0.00,N,5,-2732,
20210923,30583,31494,32069,30583,898297,28007734050,00,0.00,N,5,-624,
20210913,31207,30296,33747,28618,6328199,198487872050,00,0.00,N,2,672,
20210906,30535,34370,34370,29529,3592011,114155059600,00,0.00,N,5,-3548,
20210830,34083,35185,36575,32645,9808995,341241296550,00,0.00,N,5,-1486,
20210823,35569,36863,40986,34275,31424592,1200097941250,00,0.00,N,5,-671,
20210817,36240,26413,40986,26317,62826099,2195702391000,00,0.00,N,2,10067,
20210809,26173,23872,27228,22626,19665851,501777975050,00,0.00,N,2,2205,
20210802,23968,21475,27084,20565,14094961,350076277300,00,0.00,N,2,3260,
20210726,20708,22098,23201,19510,1939800,41228190000,00,0.00,N,5,-1199,
20210719,21907,21859,25550,20948,8246912,192585980150,00,0.00,N,2,48,
20210712,21859,25214,25742,21811,3886704,92518857850,00,0.00,N,5,-3355,