KissMeData/053580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6770,7010,7070,6440,82640,556456300,00,0.00,N,5,-240,
20241125,7010,6900,7350,6830,61474,434683280,00,0.00,N,2,110,
20241118,6900,6960,7100,6720,43348,301330940,00,0.00,N,5,-130,
20241111,7030,7260,7260,6660,68504,470307880,00,0.00,N,5,-230,
20241104,7260,7090,7360,7020,39609,282926790,00,0.00,N,2,150,
20241028,7110,7010,7780,7010,141314,1042155750,00,0.00,N,2,80,
20241021,7030,7250,7500,7020,54749,395012850,00,0.00,N,5,-240,
20241014,7270,7260,8960,7210,994272,8143416620,00,0.00,N,5,-50,
20241007,7320,7350,7440,7010,23708,172864830,00,0.00,N,5,-30,
20240930,7350,7600,7600,7140,16796,123686900,00,0.00,N,5,-190,
20240923,7540,7300,7590,7180,62459,465037590,00,0.00,N,2,290,
20240919,7250,7120,7300,7120,17637,127373680,00,0.00,N,2,60,
20240909,7190,6800,7200,6760,62383,438493070,00,0.00,N,2,300,
20240902,6890,7410,7490,6860,47682,338379900,00,0.00,N,5,-520,
20240826,7410,7640,7660,7250,22572,167896410,00,0.00,N,5,-80,
20240819,7490,7430,7630,7310,22193,165169220,00,0.00,N,2,10,
20240812,7480,7170,7600,7170,29706,219642370,00,0.00,N,2,240,
20240805,7240,7770,7770,6760,123339,890802990,00,0.00,N,5,-540,
20240729,7780,7930,8060,7780,27973,221565140,00,0.00,N,5,-70,
20240722,7850,8220,8350,7710,79147,627190710,00,0.00,N,5,-410,
20240715,8260,8360,8440,8150,55595,459324240,00,0.00,N,5,-160,
20240708,8420,8390,8740,8340,98800,840277770,00,0.00,N,5,-10,
20240701,8430,8390,8670,8180,619203,5136327190,00,0.00,N,2,70,
20240624,8360,8150,10220,7980,1790309,16498287370,00,0.00,N,2,210,
20240617,8150,8150,8230,8060,61455,499173360,00,0.00,N,5,-80,
20240610,8230,8750,8750,8100,116888,976190120,00,0.00,N,5,-540,
20240603,8770,9110,9110,8730,23618,208041790,00,0.00,N,5,-100,
20240527,8870,9080,9080,8790,35706,316236690,00,0.00,N,5,-50,
20240520,8920,9180,9180,8840,45778,409083880,00,0.00,N,5,-160,
20240513,9080,9220,9220,9060,37057,337545380,00,0.00,N,5,-140,
20240507,9220,9290,9330,9090,29145,267570170,00,0.00,N,5,-70,
20240429,9290,9000,9370,9000,30318,276736590,00,0.00,N,2,290,
20240422,9000,9350,9400,8960,44413,403106440,00,0.00,N,5,-300,
20240415,9300,8670,9570,8660,55285,498872610,00,0.00,N,2,440,
20240408,8860,9250,9300,8850,64244,580486160,00,0.00,N,5,-440,
20240401,9300,9430,9630,9220,72810,684240640,00,0.00,N,5,-130,
20240325,9430,10280,10290,9430,147593,1447445040,00,0.00,N,5,-820,
20240318,10250,10500,10700,10070,220461,2267429170,00,0.00,N,5,-250,
20240311,10500,10340,10630,10060,240971,2496229180,00,0.00,N,2,320,
20240304,10180,10220,10440,9900,211328,2144988760,00,0.00,N,5,-30,
20240226,10210,10080,10410,9820,253070,2557483080,00,0.00,N,2,130,
20240219,10080,9560,10690,9340,633191,6423182630,00,0.00,N,2,480,
20240213,9600,9900,9970,9570,182420,1775361580,00,0.00,N,5,-300,
20240205,9900,9270,9990,9220,489200,4702040300,00,0.00,N,2,630,
20240129,9270,9430,9510,9100,359183,3349792500,00,0.00,N,5,-20,
20240122,9290,9070,9500,8800,337118,3114532530,00,0.00,N,2,220,
20240115,9070,8990,9160,8300,464791,4074609230,00,0.00,N,2,50,
20240108,9020,9300,9580,9000,444356,4125603310,00,0.00,N,5,-260,
20240102,9280,9380,9600,9150,126849,1179075220,00,0.00,N,5,-100,
20231226,9380,9360,9490,9210,55796,521414170,00,0.00,N,2,40,
20231218,9340,9300,9440,9180,124223,1150440650,00,0.00,N,2,40,
20231211,9300,9410,9440,9180,106212,986556230,00,0.00,N,5,-100,
20231204,9400,9620,9700,9300,118880,1119721460,00,0.00,N,5,-290,
20231127,9690,10000,10000,9490,105664,1026123410,00,0.00,N,5,-210,
20231120,9900,9800,10040,9610,131637,1289988850,00,0.00,N,2,100,
20231113,9800,10120,10130,9540,193993,1896885490,00,0.00,N,5,-200,
20231106,10000,10520,10580,9900,161586,1662331680,00,0.00,N,5,-500,
20231030,10500,10770,11050,10460,53572,567051130,00,0.00,N,5,-500,
20231023,11000,10840,11200,10750,70270,770252740,00,0.00,N,5,-50,
20231016,11050,11470,11700,10890,85828,964516720,00,0.00,N,5,-550,
20231010,11600,11710,11780,11400,48789,566743950,00,0.00,N,5,-110,
20231004,11710,12000,12020,11680,52736,624266650,00,0.00,N,5,-290,
20230925,12000,11830,12040,11570,55918,658948260,00,0.00,N,2,200,
20230918,11800,11610,12350,11400,99846,1166207180,00,0.00,N,2,190,
20230911,11610,11610,11850,11580,57910,674368210,00,0.00,N,5,-90,
20230904,11700,11830,11980,11600,45418,532315070,00,0.00,N,5,-200,
20230828,11900,11840,12050,11680,34583,411628240,00,0.00,N,2,250,
20230821,11650,11870,12120,11630,76492,898312840,00,0.00,N,5,-300,
20230814,11950,12990,12990,11870,87018,1063908530,00,0.00,N,5,-1050,
20230807,13000,12950,13170,12700,119828,1548363140,00,0.00,N,2,50,
20230731,12950,12290,13650,12270,501275,6472387040,00,0.00,N,2,580,
20230724,12370,12820,12820,11800,142654,1734140880,00,0.00,N,5,-240,
20230717,12610,12920,12990,12300,127006,1615736680,00,0.00,N,5,-280,
20230710,12890,11920,12970,11920,166236,2102999330,00,0.00,N,2,920,
20230703,11970,12260,12700,11910,120518,1461931160,00,0.00,N,5,-60,
20230626,12030,12140,12350,12000,79155,960374990,00,0.00,N,5,-110,
20230619,12140,12360,12560,12130,94581,1163224780,00,0.00,N,5,-180,
20230612,12320,13070,13070,12200,214624,2709957950,00,0.00,N,5,-710,
20230605,13030,13120,13200,12970,133167,1736746050,00,0.00,N,5,-70,
20230530,13100,13140,13390,13100,65388,862980490,00,0.00,N,5,-30,
20230522,13130,13750,13910,13110,153875,2071819510,00,0.00,N,5,-590,
20230515,13720,14280,14590,13440,147018,2011141010,00,0.00,N,5,-440,
20230508,14160,14010,14290,13960,47870,675271920,00,0.00,N,2,150,
20230502,14010,14140,14140,13600,37433,521565420,00,0.00,N,2,10,
20230424,14000,14050,14140,13800,56648,789952330,00,0.00,N,5,-80,
20230417,14080,14530,14600,14050,94565,1350489090,00,0.00,N,5,-450,
20230410,14530,14600,14690,14000,172863,2467789880,00,0.00,N,5,-20,
20230403,14550,14770,15050,14500,90801,1343777240,00,0.00,N,5,-220,
20230327,14770,14810,15050,14500,80375,1185275110,00,0.00,N,2,10,
20230320,14760,16080,16120,14500,140228,2131639510,00,0.00,N,5,-1330,
20230313,16090,15980,16100,14810,196438,3050117000,00,0.00,N,2,80,
20230306,16010,16030,17030,15700,279499,4635843660,00,0.00,N,3,0,
20230227,16010,15500,16400,15290,130556,2092649510,00,0.00,N,2,390,
20230220,15620,17140,17190,15050,278565,4560223410,00,0.00,N,5,-1320,
20230213,16940,16810,17890,16100,637701,10814733770,00,0.00,N,2,130,
20230206,16810,15960,17850,15580,673825,11347107310,00,0.00,N,2,850,
20230130,15960,15700,16100,15350,85072,1343713980,00,0.00,N,2,360,
20230125,15600,15600,15900,15430,51552,808036650,00,0.00,N,3,0,
20230116,15600,15150,15800,14850,98152,1507274450,00,0.00,N,2,450,
20230109,15150,14200,15200,14150,69461,1023365700,00,0.00,N,2,1050,
20230102,14100,14500,14550,13500,64220,903264500,00,0.00,N,5,-400,
20221226,14500,14450,14950,14000,64755,927306250,00,0.00,N,2,500,
20221219,14000,15150,15150,14000,95546,1381833450,00,0.00,N,5,-1000,
20221212,15000,15350,15400,14800,50412,761928300,00,0.00,N,3,0,
20221205,15000,15250,15350,14650,60324,904612000,00,0.00,N,5,-200,
20221128,15200,15200,15500,14750,55625,845015350,00,0.00,N,5,-50,
20221121,15250,15100,15450,14400,54538,810854900,00,0.00,N,2,250,
20221114,15000,15450,15850,14850,93267,1439219000,00,0.00,N,5,-350,
20221107,15350,14450,15500,14400,110030,1640559000,00,0.00,N,2,900,
20221031,14450,15250,15250,14400,59950,886362400,00,0.00,N,5,-550,
20221024,15000,14500,15200,14000,77953,1141588050,00,0.00,N,2,650,
20221017,14350,14000,14750,13700,91048,1303752050,00,0.00,N,2,150,
20221011,14200,14500,14500,13600,120980,1690772150,00,0.00,N,5,-500,
20221004,14700,14750,15150,14050,106999,1550996450,00,0.00,N,2,50,
20220926,14650,15650,16000,14150,196646,2921930900,00,0.00,N,5,-1450,
20220919,16100,17550,17550,15850,92216,1525933600,00,0.00,N,5,-1450,
20220913,17550,18800,19100,17200,107942,1941423100,00,0.00,N,5,-1000,
20220905,18550,18800,18850,18150,38304,706838550,00,0.00,N,5,-300,
20220829,18850,18950,20100,18500,119712,2318126150,00,0.00,N,5,-400,
20220822,19250,20000,20100,18000,161802,3065283000,00,0.00,N,5,-1100,
20220816,20350,20350,21700,19950,140879,2928211750,00,0.00,N,2,250,
20220808,20100,18150,21300,17600,696591,14011893500,00,0.00,N,2,1950,
20220801,18150,16600,18500,16450,154050,2706480450,00,0.00,N,2,1550,
20220725,16600,16200,16950,16200,104252,1727118300,00,0.00,N,2,200,
20220718,16400,16250,17050,16000,122468,2016081000,00,0.00,N,2,500,
20220711,15900,16850,17300,15900,102193,1677786800,00,0.00,N,5,-550,
20220704,16450,15350,17000,15250,249578,4025716200,00,0.00,N,2,1000,
20220627,15450,15650,16200,15250,171168,2666089550,00,0.00,N,2,200,
20220620,15250,15850,16000,14400,277552,4184923150,00,0.00,N,5,-700,
20220613,15950,17700,17750,15250,348072,5665564300,00,0.00,N,5,-2400,
20220607,18350,19800,19800,18200,104924,1981249050,00,0.00,N,5,-1250,
20220530,19600,19300,19700,19100,93913,1824953200,00,0.00,N,2,350,
20220523,19250,19200,19400,18350,165679,3145359400,00,0.00,N,2,100,
20220516,19150,20100,20250,18300,253778,4866051150,00,0.00,N,5,-700,
20220509,19850,24400,24500,19650,319945,6804403550,00,0.00,N,5,-4600,
20220502,24450,24300,25350,23750,61270,1492569050,00,0.00,N,5,-50,
20220425,24500,26250,26550,23200,174041,4333092650,00,0.00,N,5,-2300,
20220418,26800,27350,27800,25900,171109,4593250750,00,0.00,N,5,-600,
20220411,27400,28750,29150,26350,231176,6423469950,00,0.00,N,5,-850,
20220404,28250,26250,28650,25600,656293,18049271050,00,0.00,N,2,2950,
20220328,25300,24750,25950,24450,187703,4727276150,00,0.00,N,2,550,
20220321,24750,24450,25350,24050,176382,4368690550,00,0.00,N,2,650,
20220314,24100,23200,24100,22450,63701,1477391550,00,0.00,N,2,700,
20220307,23400,24100,24150,23000,49954,1173571950,00,0.00,N,5,-900,
20220228,24300,24800,25100,24050,92675,2269178000,00,0.00,N,2,500,
20220221,23800,24000,24250,23000,44663,1049284150,00,0.00,N,5,-450,
20220214,24250,24050,24550,23000,54420,1295500900,00,0.00,N,5,-350,
20220207,24600,24600,26300,24100,78091,1957217400,00,0.00,N,5,-250,
20220203,24850,24200,25300,23900,26120,643622550,00,0.00,N,2,1200,
20220124,23650,24500,24600,23000,105828,2518716400,00,0.00,N,5,-750,
20220117,24400,26050,26200,23700,125129,3115363300,00,0.00,N,5,-1700,
20220110,26100,25750,26750,24800,119078,3045516800,00,0.00,N,2,350,
20220103,25750,26750,27550,25600,126145,3343257800,00,0.00,N,5,-1000,
20211227,26750,27400,28300,26050,178043,4798233850,00,0.00,N,5,-50,
20211220,26800,27550,28200,26100,188593,5112906950,00,0.00,N,5,-850,
20211213,27650,25350,28600,24900,224856,6046700700,00,0.00,N,2,2350,
20211206,25300,25900,26550,25300,70638,1815383600,00,0.00,N,5,-700,
20211129,26000,25000,26450,23900,180033,4532977200,00,0.00,N,2,50,
20211122,25950,27750,27750,25600,189197,5007547100,00,0.00,N,5,-1500,
20211115,27450,29600,29700,27350,165797,4687547400,00,0.00,N,5,-2200,
20211108,29650,31000,31000,29400,107843,3230424050,00,0.00,N,5,-1150,
20211101,30800,30550,31900,30150,114741,3587099950,00,0.00,N,2,300,
20211025,30500,30950,31650,30250,102849,3193091750,00,0.00,N,5,-300,
20211018,30800,30600,31450,30250,107520,3302730450,00,0.00,N,2,200,
20211012,30600,29100,31050,28600,89254,2645635800,00,0.00,N,2,1100,
20211005,29500,29950,30300,29000,98621,2907952250,00,0.00,N,5,-500,
20210927,30000,31800,32550,29550,158395,4906335850,00,0.00,N,5,-2250,
20210923,32250,32450,32750,32050,39856,1284890650,00,0.00,N,5,-550,
20210913,32800,33100,33250,32000,140475,4547102750,00,0.00,N,5,-250,
20210906,33050,36000,36000,32600,206309,7082495600,00,0.00,N,5,-2400,
20210830,35450,32300,36500,31850,367044,12777948250,00,0.00,N,2,3450,
20210823,32000,31600,32500,31200,133905,4279482650,00,0.00,N,2,400,
20210817,31600,33900,34400,31200,231212,7604941300,00,0.00,N,5,-2300,
20210809,33900,33500,35400,33450,308659,10543452300,00,0.00,N,2,100,
20210802,33800,34400,35000,33800,170061,5805529172,00,0.00,N,5,-600,
20210726,34400,34450,35000,33950,97916,3369674100,00,0.00,N,5,-350,
20210719,34750,35400,35950,34700,128244,4520237650,00,0.00,N,5,-650,
20210712,35400,35550,35550,34450,118037,4123942550,00,0.00,N,2,300,