KissMeData/059120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6400,6850,6910,6070,258972,1674226660,00,0.00,N,5,-450,
20241125,6850,6660,6940,6610,255789,1729010430,00,0.00,N,2,220,
20241118,6630,6660,7260,6490,230317,1563649550,00,0.00,N,5,-150,
20241111,6780,7730,7880,6470,404664,2808898480,00,0.00,N,5,-1020,
20241104,7800,7500,8120,7490,142617,1116941030,00,0.00,N,2,260,
20241028,7540,7630,7870,7500,95419,736043970,00,0.00,N,5,-160,
20241021,7700,7810,8090,7520,163259,1273581480,00,0.00,N,5,-160,
20241014,7860,8340,8510,7850,114799,933602980,00,0.00,N,5,-480,
20241007,8340,8330,8540,8190,86886,726962480,00,0.00,N,2,120,
20240930,8220,8650,8650,8100,58084,486596520,00,0.00,N,5,-360,
20240923,8580,8020,8670,7930,182540,1520117580,00,0.00,N,2,530,
20240919,8050,8140,8210,7770,58506,467530560,00,0.00,N,5,-90,
20240909,8140,7420,8410,7420,228041,1822756650,00,0.00,N,2,410,
20240902,7730,8800,9180,7730,269091,2292201720,00,0.00,N,5,-1110,
20240826,8840,8920,9010,8400,154198,1340199100,00,0.00,N,5,-60,
20240819,8900,9020,9260,8830,281388,2550005640,00,0.00,N,5,-160,
20240812,9060,8500,9190,8360,487046,4342032990,00,0.00,N,2,700,
20240805,8360,8640,8640,7000,466635,3719116370,00,0.00,N,5,-530,
20240729,8890,9370,9470,8840,294561,2679450250,00,0.00,N,5,-480,
20240722,9370,9650,9990,9350,432042,4132838410,00,0.00,N,5,-370,
20240715,9740,10130,10190,9480,403907,3983171360,00,0.00,N,5,-390,
20240708,10130,10230,10440,9870,818075,8336532480,00,0.00,N,5,-80,
20240701,10210,9670,11110,9460,5160811,53988928080,00,0.00,N,2,560,
20240624,9650,9990,10470,9250,1052980,10373660460,00,0.00,N,5,-330,
20240617,9980,10590,10760,9940,706230,7268060270,00,0.00,N,5,-500,
20240610,10480,10060,13150,9970,10836099,128594166570,00,0.00,N,2,420,
20240603,10060,10050,10220,9810,191515,1921968900,00,0.00,N,2,70,
20240527,9990,10150,10480,9920,459825,4670769490,00,0.00,N,5,-220,
20240520,10210,10910,11350,10060,757785,8148372100,00,0.00,N,5,-750,
20240513,10960,11610,12100,10940,1009720,11724112290,00,0.00,N,5,-610,
20240507,11570,11420,12800,10900,3412736,41506968600,00,0.00,N,2,240,
20240429,11330,11740,11830,11290,511781,5893400090,00,0.00,N,5,-270,
20240422,11600,10600,11950,10500,1596466,18264862200,00,0.00,N,2,1010,
20240415,10590,11080,12020,10380,1654658,18430305790,00,0.00,N,5,-740,
20240408,11330,11390,11550,10760,606505,6804395690,00,0.00,N,2,120,
20240401,11210,12260,12540,11160,1279134,14998426690,00,0.00,N,5,-1000,
20240325,12210,13330,13410,11930,2386055,29836478840,00,0.00,N,5,-1050,
20240318,13260,11990,14280,11790,15456470,205182889580,00,0.00,N,2,1360,
20240311,11900,10850,13250,10510,6855374,83943433430,00,0.00,N,2,1050,
20240304,10850,10760,11210,10340,754838,8213054210,00,0.00,N,2,90,
20240226,10760,11110,12200,10700,1817914,20973746170,00,0.00,N,5,-290,
20240219,11050,11130,11890,10610,2792587,31662381290,00,0.00,N,5,-20,
20240213,11070,10090,11250,10040,1537174,16631468620,00,0.00,N,2,1170,
20240205,9900,9400,10290,8870,683462,6617944180,00,0.00,N,2,480,
20240129,9420,10840,10910,9100,916276,9055146360,00,0.00,N,5,-1490,
20240122,10910,10660,11330,10600,2008969,22141689580,00,0.00,N,2,510,
20240115,10400,10900,11480,10000,2273181,24630271940,00,0.00,N,5,-410,
20240108,10810,10850,11570,10300,2961854,32593636980,00,0.00,N,5,-40,
20240102,10850,10170,10880,10130,997228,10469269750,00,0.00,N,2,680,
20231226,10170,10150,10280,9870,339241,3412776150,00,0.00,N,2,140,
20231218,10030,10100,10640,9940,1000170,10247053450,00,0.00,N,5,-120,
20231211,10150,10150,10420,9840,1051777,10712780030,00,0.00,N,2,110,
20231204,10040,10100,10130,9570,780854,7686998980,00,0.00,N,2,50,
20231127,9990,11490,11490,9970,3462614,37375881220,00,0.00,N,5,-1190,
20231120,11180,10380,11420,10150,4442958,48147136070,00,0.00,N,2,770,
20231113,10410,12160,12270,10350,6400103,72983605530,00,0.00,N,5,-2030,
20231106,12440,8560,13540,8350,24149191,294188500990,00,0.00,N,2,3950,
20231030,8490,7580,8570,7550,524186,4294052980,00,0.00,N,2,810,
20231023,7680,7580,8130,7550,329513,2569158260,00,0.00,N,2,20,
20231016,7660,8480,8520,7600,528285,4242762100,00,0.00,N,5,-830,
20231010,8490,8230,8830,8130,393000,3330145070,00,0.00,N,2,180,
20231004,8310,8840,8840,8130,349255,2923832770,00,0.00,N,5,-530,
20230925,8840,9200,9300,8510,504832,4454937460,00,0.00,N,5,-360,
20230918,9200,10440,10540,9070,1414817,13804071690,00,0.00,N,5,-1200,
20230911,10400,12460,12920,10320,7347744,87019254900,00,0.00,N,5,-1570,
20230904,11970,9070,13340,9060,19901358,232698618460,00,0.00,N,2,2910,
20230828,9060,8250,9660,8250,2341948,21357358260,00,0.00,N,2,830,
20230821,8230,8500,9720,8100,1823791,16324205730,00,0.00,N,5,-120,
20230814,8350,8960,9030,8150,219333,1865735110,00,0.00,N,5,-660,
20230807,9010,9060,9340,8720,331833,2987990500,00,0.00,N,3,0,
20230731,9010,8980,9290,8640,311033,2786683720,00,0.00,N,2,90,
20230724,8920,9870,9920,8320,740968,6663571780,00,0.00,N,5,-950,
20230717,9870,9800,10210,9520,980268,9753318260,00,0.00,N,2,70,
20230710,9800,9060,10770,9000,5540641,56713332410,00,0.00,N,2,650,
20230703,9150,9620,10060,9130,434285,4195457030,00,0.00,N,5,-380,
20230626,9530,9890,10180,9410,506972,4992120540,00,0.00,N,5,-350,
20230619,9880,10070,10440,9880,716982,7250983730,00,0.00,N,5,-130,
20230612,10010,10080,10140,9760,662480,6600869080,00,0.00,N,5,-70,
20230605,10080,10120,10390,9870,1256719,12743578790,00,0.00,N,2,10,
20230530,10070,9220,11250,9220,9547103,100598823130,00,0.00,N,2,850,
20230522,9220,9220,9920,8960,613194,5785211760,00,0.00,N,2,40,
20230515,9180,9080,10080,8300,1580848,14893301860,00,0.00,N,2,320,
20230508,8860,9010,9270,8820,188087,1702154220,00,0.00,N,5,-150,
20230502,9010,8920,9170,8850,116300,1047153410,00,0.00,N,2,100,
20230424,8910,9890,9890,8790,458772,4236069600,00,0.00,N,5,-930,
20230417,9840,10580,10590,9820,592047,5998638820,00,0.00,N,5,-660,
20230410,10500,10390,10840,9920,1247655,13020204570,00,0.00,N,2,220,
20230403,10280,10640,10720,9790,1011918,10388568650,00,0.00,N,5,-360,
20230327,10640,10890,11350,10320,2119676,23008350110,00,0.00,N,5,-360,
20230320,11000,11430,12530,10140,6310139,69678094780,00,0.00,N,2,280,
20230313,10720,9450,10820,8750,3293125,33402119630,00,0.00,N,2,1090,
20230306,9630,9260,10000,9200,1518352,14539897250,00,0.00,N,2,430,
20230227,9200,8760,9720,8760,942943,8777776390,00,0.00,N,2,310,
20230220,8890,8810,9100,8670,318535,2830693050,00,0.00,N,2,80,
20230213,8810,9160,9370,8810,484322,4390827890,00,0.00,N,5,-330,
20230206,9140,9940,9950,9000,821404,7763933860,00,0.00,N,5,-920,
20230130,10060,9570,10420,9340,2152451,21330258460,00,0.00,N,2,490,
20230125,9570,9300,9710,9160,638458,6029994980,00,0.00,N,2,270,
20230116,9300,8930,10100,8840,4149924,39350249240,00,0.00,N,2,470,
20230109,8830,8640,9060,8350,731057,6430678710,00,0.00,N,2,370,
20230102,8460,7790,8600,7460,954001,7693776670,00,0.00,N,2,670,
20221226,7790,8020,8150,7750,131343,1045002010,00,0.00,N,5,-320,
20221219,8110,8530,8800,8100,214846,1810612340,00,0.00,N,5,-480,
20221212,8590,8700,8810,8490,212111,1831751670,00,0.00,N,5,-200,
20221205,8790,9300,9430,8600,274616,2451993920,00,0.00,N,5,-470,
20221128,9260,9260,9370,9010,326651,2990743520,00,0.00,N,5,-50,
20221121,9310,9350,9600,9020,461669,4314914470,00,0.00,N,2,10,
20221114,9300,9110,9570,9100,495530,4604164720,00,0.00,N,2,150,
20221107,9150,8900,9250,8870,323689,2934021450,00,0.00,N,2,280,
20221031,8870,8720,9150,8500,355643,3143926250,00,0.00,N,2,250,
20221024,8620,8850,9000,8560,217466,1910415290,00,0.00,N,5,-60,
20221017,8680,8580,9140,8500,262908,2332523670,00,0.00,N,5,-30,
20221011,8710,9190,9270,8120,434241,3770944080,00,0.00,N,5,-800,
20221004,9510,9240,9850,9210,466226,4423214220,00,0.00,N,2,430,
20220926,9080,10300,10550,8920,716863,6970770060,00,0.00,N,5,-1520,
20220919,10600,11450,11700,10600,1046421,11616122800,00,0.00,N,5,-750,
20220913,11350,10500,12200,10400,1449215,16526906550,00,0.00,N,2,1050,
20220905,10300,10300,10700,10050,418091,4327975800,00,0.00,N,2,50,
20220829,10250,10850,11250,10200,831933,8997039550,00,0.00,N,5,-1150,
20220822,11400,11300,12900,11100,2312717,27506048600,00,0.00,N,5,-150,
20220816,11550,11350,11800,10900,923433,10564761100,00,0.00,N,2,300,
20220808,11250,11150,11950,10800,1472679,16710809050,00,0.00,N,2,250,
20220801,11000,10350,11350,10200,1720069,18831087150,00,0.00,N,2,800,
20220725,10200,9980,10400,9930,348450,3517776720,00,0.00,N,2,150,
20220718,10050,9450,10500,9420,736799,7396001440,00,0.00,N,2,750,
20220711,9300,9590,9790,9090,447642,4217798660,00,0.00,N,5,-250,
20220704,9550,9050,9810,8820,672752,6316739170,00,0.00,N,2,560,
20220627,8990,9440,9850,8950,705142,6671414030,00,0.00,N,5,-330,
20220620,9320,11150,11150,8860,1617423,15759550650,00,0.00,N,5,-1630,
20220613,10950,12300,12300,10550,1319209,15017554700,00,0.00,N,5,-1750,
20220607,12700,13050,13600,12550,1464188,19191547050,00,0.00,N,5,-250,
20220530,12950,12050,13750,11900,4882981,63910744700,00,0.00,N,2,1100,
20220523,11850,11950,13200,11750,1651058,20552003800,00,0.00,N,3,0,
20220516,11850,11500,12050,11300,923628,10760737850,00,0.00,N,2,500,
20220509,11350,12600,12600,11050,915982,10720646350,00,0.00,N,5,-1350,
20220502,12700,12450,13300,12100,1163047,14912400900,00,0.00,N,5,-100,
20220425,12800,12600,14200,12250,3262121,43138901400,00,0.00,N,5,-100,
20220418,12900,13200,13600,12650,1267355,16624376550,00,0.00,N,5,-350,
20220411,13250,13150,13800,12350,2017263,26418542350,00,0.00,N,2,50,
20220404,13200,14450,14800,13200,1901769,26761610750,00,0.00,N,5,-1250,
20220328,14450,14000,14700,13400,4209317,60075081200,00,0.00,N,2,400,
20220321,14050,13850,15400,12900,8335495,118966135200,00,0.00,N,2,600,
20220314,13450,11450,14200,11250,6450173,84477841450,00,0.00,N,2,2000,
20220307,11450,11800,12050,11350,1005593,11742683850,00,0.00,N,5,-650,
20220228,12100,12200,12750,11950,1622539,19984827250,00,0.00,N,5,-250,
20220221,12350,12550,12700,11200,4131476,49631643800,00,0.00,N,5,-450,
20220214,12800,13250,13850,12200,3525530,46040144550,00,0.00,N,5,-550,
20220207,13350,15200,17200,13200,11240708,176574733250,00,0.00,N,5,-2100,
20220203,15450,15450,15950,14600,4715632,72297891450,00,0.00,N,2,100,
20220124,15350,13200,15850,13000,19585706,288188143650,00,0.00,N,2,1850,
20220117,13500,14600,15900,12700,15877750,231945771050,00,0.00,N,5,-1100,
20220110,14600,13050,17000,13000,42919078,656637431800,00,0.00,N,2,1300,
20220103,13300,12400,13300,10200,5786199,70323622750,00,0.00,N,2,1350,
20211227,11950,10500,12000,10400,4496638,51351259000,00,0.00,N,2,1600,
20211220,10350,10450,11100,10200,2372454,25302889050,00,0.00,N,5,-150,
20211213,10500,10350,11000,10000,2660712,27998172050,00,0.00,N,2,680,
20211206,9820,9350,9820,9060,540618,5099777910,00,0.00,N,2,470,
20211129,9350,9200,9650,8530,916889,8351025510,00,0.00,N,5,-280,
20211122,9630,10800,10850,9500,1685511,17102847160,00,0.00,N,5,-1270,
20211115,10900,9800,11600,9580,6515707,69839850570,00,0.00,N,2,1220,
20211108,9680,8920,10100,8920,2029608,19461873810,00,0.00,N,2,790,
20211101,8890,9190,9610,8500,634834,5809180310,00,0.00,N,5,-170,
20211025,9060,9520,10000,9060,1413598,13493630120,00,0.00,N,5,-460,
20211018,9520,9030,9680,8880,883129,8194944320,00,0.00,N,2,440,
20211012,9080,8120,9280,7880,583955,5129704710,00,0.00,N,2,880,
20211005,8200,8570,8570,7500,766743,6115860130,00,0.00,N,5,-380,
20210927,8580,9510,9600,8510,853895,7648703700,00,0.00,N,5,-990,
20210923,9570,9490,9900,9480,241261,2333540120,00,0.00,N,5,-110,
20210913,9680,9650,10100,9190,1176260,11436065760,00,0.00,N,2,10,
20210906,9670,10450,10600,9500,797210,7905739410,00,0.00,N,5,-430,
20210830,10100,10400,10550,9810,1017336,10268138520,00,0.00,N,5,-200,
20210823,10300,9350,10800,9220,1880419,19091588680,00,0.00,N,2,1120,
20210817,9180,10450,10750,9160,1857817,18734218610,00,0.00,N,5,-1320,
20210809,10500,12800,13300,10300,4643424,54486319650,00,0.00,N,5,-1950,
20210802,12450,9790,13700,9740,22906825,282087622000,00,0.00,N,2,2650,
20210726,9800,10250,11150,9670,2145176,22293716020,00,0.00,N,5,-400,
20210719,10200,11200,11400,10000,2520770,27166703750,00,0.00,N,5,-1000,
20210712,11200,12050,13450,11100,7215468,89354493650,00,0.00,N,5,-950,