KissMeData/054050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7180,7360,7430,7040,94884,687291240,00,0.00,N,5,-180,
20241125,7360,7230,7480,7230,79938,588268930,00,0.00,N,2,110,
20241118,7250,7160,7960,7050,432694,3268627730,00,0.00,N,2,90,
20241111,7160,7400,7500,7080,92250,664005180,00,0.00,N,5,-210,
20241104,7370,7250,7700,7210,56001,411925650,00,0.00,N,2,120,
20241028,7250,7100,7270,7100,40398,291220190,00,0.00,N,2,130,
20241021,7120,7480,7480,7000,74096,537585890,00,0.00,N,5,-350,
20241014,7470,7410,7540,7340,106894,796841920,00,0.00,N,2,260,
20241007,7210,7320,7380,7180,42763,310319850,00,0.00,N,5,-150,
20240930,7360,7450,7500,7300,26400,195043310,00,0.00,N,5,-130,
20240923,7490,7250,7510,7250,57908,429759330,00,0.00,N,2,240,
20240919,7250,7130,7270,7100,26066,186551470,00,0.00,N,2,120,
20240909,7130,7100,7150,6990,60107,424307820,00,0.00,N,5,-60,
20240902,7190,7460,7500,7050,92669,674655380,00,0.00,N,5,-310,
20240826,7500,7620,7620,7440,48834,366028800,00,0.00,N,5,-90,
20240819,7590,7530,7680,7480,59843,453856220,00,0.00,N,2,60,
20240812,7530,7640,7640,7450,45404,341449270,00,0.00,N,2,40,
20240805,7490,7780,7850,7300,182460,1369943210,00,0.00,N,5,-400,
20240729,7890,7810,7900,7700,50608,394127900,00,0.00,N,2,80,
20240722,7810,7780,7850,7680,47025,363923070,00,0.00,N,2,10,
20240715,7800,7900,7920,7750,102203,801954280,00,0.00,N,5,-100,
20240708,7900,8000,8000,7840,66059,521339540,00,0.00,N,5,-50,
20240701,7950,8030,8040,7750,74155,585375710,00,0.00,N,5,-80,
20240624,8030,7970,8030,7880,54179,430556510,00,0.00,N,2,60,
20240617,7970,8030,8140,7920,64672,517652460,00,0.00,N,5,-60,
20240610,8030,7990,8120,7950,64091,513910890,00,0.00,N,3,0,
20240603,8030,8120,8120,7950,60724,487046960,00,0.00,N,5,-40,
20240527,8070,8000,8180,7850,130013,1041645390,00,0.00,N,2,70,
20240520,8000,8250,8250,7920,79654,642814110,00,0.00,N,5,-240,
20240513,8240,8050,8240,8050,78975,642976650,00,0.00,N,2,190,
20240507,8050,8060,8100,7980,62702,504028150,00,0.00,N,5,-10,
20240429,8060,7980,8100,7980,35261,283384030,00,0.00,N,2,40,
20240422,8020,7950,8080,7910,43484,347321230,00,0.00,N,2,80,
20240415,7940,7960,7980,7750,67947,534256290,00,0.00,N,5,-40,
20240408,7980,8080,8080,7940,44078,352223430,00,0.00,N,5,-50,
20240401,8030,8090,8120,7980,90835,729615460,00,0.00,N,5,-60,
20240325,8090,8200,8210,8080,113857,926970110,00,0.00,N,5,-70,
20240318,8160,8190,8190,8100,80182,652205020,00,0.00,N,5,-10,
20240311,8170,8150,8230,8090,86455,704445230,00,0.00,N,2,20,
20240304,8150,8250,8370,8080,98354,808223040,00,0.00,N,5,-100,
20240226,8250,8320,8360,8190,78383,647316170,00,0.00,N,5,-70,
20240219,8320,8200,8820,8110,437987,3739750880,00,0.00,N,2,120,
20240213,8200,8230,8250,8110,54899,450342850,00,0.00,N,5,-30,
20240205,8230,8180,8250,8100,50477,413181160,00,0.00,N,2,50,
20240129,8180,8000,8250,7970,78695,635545200,00,0.00,N,2,180,
20240122,8000,8010,8030,7940,63390,505939680,00,0.00,N,5,-10,
20240115,8010,8180,8230,7970,99447,801102380,00,0.00,N,5,-150,
20240108,8160,8200,8300,8110,82366,673480650,00,0.00,N,5,-40,
20240102,8200,8360,8360,8160,68108,560902480,00,0.00,N,5,-160,
20231226,8360,8340,8370,8220,76462,632942210,00,0.00,N,2,20,
20231218,8340,8160,8410,8130,110482,914179490,00,0.00,N,2,170,
20231211,8170,8090,8220,8080,68380,556159790,00,0.00,N,2,40,
20231204,8130,8060,8210,7900,84188,681732960,00,0.00,N,2,100,
20231127,8030,8040,8060,7920,92001,736007710,00,0.00,N,5,-10,
20231120,8040,7920,8150,7920,128625,1039780870,00,0.00,N,2,120,
20231113,7920,7870,8120,7760,158936,1255927320,00,0.00,N,2,110,
20231106,7810,7800,8110,7710,387200,3045899850,00,0.00,N,2,80,
20231030,7730,7630,7780,7440,439984,3343505060,00,0.00,N,2,80,
20231023,7650,7710,9610,7600,6627243,59259303170,00,0.00,N,5,-160,
20231016,7810,8000,8020,7710,53891,423505740,00,0.00,N,5,-140,
20231010,7950,7850,8040,7820,39425,312517850,00,0.00,N,2,120,
20231004,7830,8050,8060,7780,56393,444871460,00,0.00,N,5,-230,
20230925,8060,8140,8180,7930,48084,388194920,00,0.00,N,5,-130,
20230918,8190,8230,8440,8120,94805,780344000,00,0.00,N,5,-50,
20230911,8240,8320,8360,8130,116492,956413630,00,0.00,N,5,-40,
20230904,8280,8180,8550,8130,160758,1340053030,00,0.00,N,2,100,
20230828,8180,8210,8380,8130,65710,541567270,00,0.00,N,2,30,
20230821,8150,8170,8370,8110,64642,531251580,00,0.00,N,5,-20,
20230814,8170,8600,8640,8030,125857,1039949630,00,0.00,N,5,-370,
20230807,8540,8440,8790,8360,141148,1210839920,00,0.00,N,2,190,
20230731,8350,8390,8600,8230,92144,772072410,00,0.00,N,2,10,
20230724,8340,8860,8870,7870,308050,2568712760,00,0.00,N,5,-510,
20230717,8850,8800,9150,8750,572035,5130969820,00,0.00,N,2,70,
20230710,8780,8550,8890,8410,246122,2120269020,00,0.00,N,2,180,
20230703,8600,8850,9450,8580,1082964,9778260220,00,0.00,N,2,40,
20230626,8560,8720,9000,8530,109508,948446370,00,0.00,N,5,-120,
20230619,8680,8680,8820,8640,82621,719899520,00,0.00,N,2,20,
20230612,8660,8840,8870,8600,110016,957480010,00,0.00,N,5,-170,
20230605,8830,8720,8930,8650,120362,1056533500,00,0.00,N,2,130,
20230530,8700,8730,8770,8630,69401,603654870,00,0.00,N,5,-10,
20230522,8710,8900,8950,8700,121510,1075567540,00,0.00,N,5,-120,
20230515,8830,9000,9000,8600,128119,1119038770,00,0.00,N,2,10,
20230508,8820,8810,9020,8780,114902,1022151780,00,0.00,N,2,120,
20230502,8700,8740,8830,8640,73297,638269890,00,0.00,N,2,60,
20230424,8640,9070,9120,8600,158813,1394146050,00,0.00,N,5,-420,
20230417,9060,8900,9250,8830,245562,2219646030,00,0.00,N,2,110,
20230410,8950,8850,9020,8600,152106,1332040180,00,0.00,N,2,160,
20230403,8790,8950,9020,8750,105990,942072420,00,0.00,N,5,-160,
20230327,8950,8660,8990,8600,89004,787011930,00,0.00,N,2,250,
20230320,8700,8670,8760,8510,88632,765512490,00,0.00,N,2,30,
20230313,8670,8920,8920,8420,150832,1301853250,00,0.00,N,5,-320,
20230306,8990,9100,9250,8950,157307,1431058060,00,0.00,N,5,-110,
20230227,9100,9270,9270,9050,68045,619105780,00,0.00,N,5,-170,
20230220,9270,9040,9340,9040,129155,1188374590,00,0.00,N,2,230,
20230213,9040,9180,9200,8990,117662,1067379690,00,0.00,N,5,-130,
20230206,9170,9410,9440,9130,135947,1266830140,00,0.00,N,5,-220,
20230130,9390,9090,9520,9030,297402,2779593960,00,0.00,N,2,300,
20230125,9090,9010,9180,9000,85060,772966490,00,0.00,N,2,110,
20230116,8980,9010,9100,8810,121295,1087148110,00,0.00,N,3,0,
20230109,8980,8910,9010,8840,123541,1102304300,00,0.00,N,2,60,
20230102,8920,8700,8930,8500,89178,781343600,00,0.00,N,2,250,
20221226,8670,8540,9200,8530,93769,821430970,00,0.00,N,2,70,
20221219,8600,8730,8830,8400,68251,592342430,00,0.00,N,5,-200,
20221212,8800,8840,9040,8750,89699,799676030,00,0.00,N,2,10,
20221205,8790,8980,9030,8660,91940,810445160,00,0.00,N,5,-190,
20221128,8980,8920,9040,8670,98153,872411090,00,0.00,N,2,80,
20221121,8900,8850,8920,8590,108145,942902250,00,0.00,N,2,50,
20221114,8850,8380,9730,8380,1325811,12146012720,00,0.00,N,2,460,
20221107,8390,8130,8510,8110,146350,1218491050,00,0.00,N,2,260,
20221031,8130,8000,8220,7970,151470,1226130020,00,0.00,N,2,190,
20221024,7940,8120,8150,7840,207439,1656817500,00,0.00,N,5,-90,
20221017,8030,8040,8300,8030,100850,825415360,00,0.00,N,5,-100,
20221011,8130,8380,8380,7930,96638,784981170,00,0.00,N,5,-270,
20221004,8400,8520,8540,8300,141260,1186140840,00,0.00,N,5,-20,
20220926,8420,9300,9350,8300,207923,1821359940,00,0.00,N,5,-1000,
20220919,9420,9680,9710,9380,185620,1770580000,00,0.00,N,5,-260,
20220913,9680,10200,10300,9660,336499,3338684850,00,0.00,N,5,-420,
20220905,10100,10200,10200,9720,202953,2027349450,00,0.00,N,5,-50,
20220829,10150,10150,10300,9980,233081,2358783450,00,0.00,N,5,-150,
20220822,10300,10000,10450,9900,349203,3538482610,00,0.00,N,2,300,
20220816,10000,10400,10450,9990,170925,1736565030,00,0.00,N,5,-350,
20220808,10350,10350,10500,10050,143378,1466228050,00,0.00,N,2,50,
20220801,10300,10100,10450,10000,178937,1832562800,00,0.00,N,2,200,
20220725,10100,10050,10300,9920,132278,1328764660,00,0.00,N,2,50,
20220718,10050,9660,10150,9660,121249,1206577500,00,0.00,N,2,400,
20220711,9650,9910,9910,9400,116356,1122224990,00,0.00,N,5,-200,
20220704,9850,9960,9970,9350,239145,2307739710,00,0.00,N,5,-40,
20220627,9890,9900,10600,9800,442063,4498791710,00,0.00,N,2,60,
20220620,9830,10750,10800,9550,490152,4931347060,00,0.00,N,5,-920,
20220613,10750,11750,11850,10300,473210,5175304000,00,0.00,N,5,-1100,
20220607,11850,12000,12400,11750,225893,2722737950,00,0.00,N,5,-50,
20220530,11900,11850,12400,11800,257716,3123772300,00,0.00,N,2,100,
20220523,11800,12000,12150,11700,265838,3159941700,00,0.00,N,5,-200,
20220516,12000,12050,12750,11900,767635,9478152000,00,0.00,N,2,200,
20220509,11800,12600,12650,11300,668392,7943503800,00,0.00,N,5,-700,
20220502,12500,12850,14150,12450,1645810,22074274950,00,0.00,N,5,-450,
20220425,12950,12900,13900,12750,1345431,17871687450,00,0.00,N,5,-200,
20220418,13150,13550,14500,12600,1930123,26215096100,00,0.00,N,5,-300,
20220411,13450,12450,13500,12400,704307,9226213800,00,0.00,N,2,950,
20220404,12500,12600,12950,12300,330092,4163246200,00,0.00,N,5,-100,
20220328,12600,12900,13100,12100,458118,5737281000,00,0.00,N,5,-300,
20220321,12900,11900,13650,11850,2817791,36407797050,00,0.00,N,2,1000,
20220314,11900,10850,12200,10850,1440278,17065940500,00,0.00,N,2,950,
20220307,10950,11800,11850,10750,751011,8550202350,00,0.00,N,5,-350,
20220228,11300,10900,11800,10750,519757,5905403150,00,0.00,N,2,500,
20220221,10800,10750,11350,10600,388085,4250241450,00,0.00,N,5,-50,
20220214,10850,11000,11500,10450,581111,6365509600,00,0.00,N,5,-150,
20220207,11000,10800,11200,10550,305180,3313318850,00,0.00,N,3,0,
20220203,11000,10000,11050,9960,239994,2571475890,00,0.00,N,2,1100,
20220124,9900,10650,10750,9650,290887,2923456540,00,0.00,N,5,-800,
20220117,10700,11050,11050,10600,168143,1815233650,00,0.00,N,5,-350,
20220110,11050,10950,11200,10800,146165,1607280450,00,0.00,N,2,100,
20220103,10950,11000,11150,10800,188906,2069471300,00,0.00,N,3,0,
20211227,10950,10850,11150,10800,112800,1235432350,00,0.00,N,2,100,
20211220,10850,10900,10900,10600,81561,877712350,00,0.00,N,3,0,
20211213,10850,10900,10950,10600,117438,1262909650,00,0.00,N,3,0,
20211206,10850,10600,10900,10500,93629,1002600050,00,0.00,N,2,200,
20211129,10650,10350,10800,10100,165744,1735569550,00,0.00,N,5,-150,
20211122,10800,11150,11300,10700,130528,1441377700,00,0.00,N,5,-400,
20211115,11200,11650,11750,11100,154667,1755509500,00,0.00,N,5,-350,
20211108,11550,11900,12050,11450,208291,2448605350,00,0.00,N,5,-250,
20211101,11800,11850,12500,11700,327334,3963672150,00,0.00,N,5,-50,
20211025,11850,11950,12200,11800,130860,1574464650,00,0.00,N,5,-100,
20211018,11950,11900,12400,11700,323570,3901758150,00,0.00,N,2,150,
20211012,11800,11450,11900,11300,146969,1711185350,00,0.00,N,2,350,
20211005,11450,12000,12000,11050,233914,2661320000,00,0.00,N,5,-450,
20210927,11900,12250,12400,11700,332832,4005975150,00,0.00,N,3,0,
20210923,11900,11650,12000,11500,98691,1160356300,00,0.00,N,2,100,
20210913,11800,11850,12050,11700,167605,1986107150,00,0.00,N,5,-50,
20210906,11850,12100,12300,11750,187293,2254115200,00,0.00,N,5,-300,
20210830,12150,12100,12350,11950,245376,2973539700,00,0.00,N,2,100,
20210823,12050,11600,12300,11450,289416,3468374550,00,0.00,N,2,750,
20210817,11300,12700,12850,11300,546345,6574699550,00,0.00,N,5,-1450,
20210809,12750,13950,14200,12350,902226,11979310900,00,0.00,N,5,-1100,
20210802,13850,13800,14150,13350,1164509,16087224050,00,0.00,N,5,-200,
20210726,14050,13350,14200,13000,1513741,20745176400,00,0.00,N,2,900,
20210719,13150,12850,13750,12550,913536,12098583550,00,0.00,N,2,250,
20210712,12900,12750,13050,12600,349626,4485361100,00,0.00,N,2,300,