KissMeData/071280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,14990,14950,15260,13700,208775,3044549110,00,0.00,N,2,90,
20241125,14900,15420,16230,14050,237116,3542710660,00,0.00,N,5,-560,
20241118,15460,14270,15760,13450,327698,4737904110,00,0.00,N,2,1200,
20241111,14260,17150,17150,13170,381818,5551860270,00,0.00,N,5,-2550,
20241104,16810,17910,18110,15960,206563,3500234000,00,0.00,N,5,-1310,
20241028,18120,18800,19830,17230,163360,3072558070,00,0.00,N,5,-390,
20241021,18510,18050,20000,17610,375322,7155890590,00,0.00,N,2,120,
20241014,18390,17580,19350,17350,156499,2874881320,00,0.00,N,2,810,
20241007,17580,18410,18440,17230,133817,2414458970,00,0.00,N,5,-690,
20240930,18270,17700,18880,17200,221626,4003493510,00,0.00,N,2,560,
20240923,17710,15950,17900,15520,487467,8293218560,00,0.00,N,2,1620,
20240919,16090,16100,16510,15810,163418,2655546260,00,0.00,N,2,100,
20240909,15990,13740,16690,13390,677730,10499195950,00,0.00,N,2,2250,
20240902,13740,13590,13960,12260,256757,3446428400,00,0.00,N,2,90,
20240826,13650,15280,15280,13260,214484,3021827880,00,0.00,N,5,-1230,
20240819,14880,13500,15040,12200,507075,6924126620,00,0.00,N,2,1310,
20240812,13570,11480,13630,11350,261316,3271517660,00,0.00,N,2,2020,
20240805,11550,12510,12510,10250,456366,5051366040,00,0.00,N,5,-1240,
20240729,12790,13170,14050,12450,229150,3001275940,00,0.00,N,5,-410,
20240722,13200,14430,15180,13110,492165,7004873050,00,0.00,N,5,-1100,
20240715,14300,14640,14640,12500,669868,9220269210,00,0.00,N,5,-340,
20240708,14640,16970,16990,13700,611794,9461609020,00,0.00,N,5,-2320,
20240701,16960,17860,18410,15890,551863,9599204400,00,0.00,N,5,-1080,
20240624,18040,18400,18530,16170,901826,15508633430,00,0.00,N,5,-360,
20240617,18400,14080,18530,13760,1380126,21964425220,00,0.00,N,2,4100,
20240610,14300,12060,14300,11850,682334,8953739990,00,0.00,N,2,2240,
20240603,12060,13060,13080,11910,494895,6020111230,00,0.00,N,5,-890,
20240527,12950,12050,13580,11900,1042098,13490790060,00,0.00,N,2,900,
20240520,12050,11020,12500,10810,451228,5300438480,00,0.00,N,2,1030,
20240513,11020,10560,11600,10390,311032,3446608730,00,0.00,N,2,240,
20240507,10780,11280,11750,10700,371139,4162686220,00,0.00,N,5,-500,
20240429,11280,11450,12500,11030,635932,7514527570,00,0.00,N,2,80,
20240422,11200,9800,11400,9620,523602,5427092750,00,0.00,N,2,1380,
20240415,9820,11600,12090,9630,891542,9557902720,00,0.00,N,5,-2010,
20240408,11830,11800,12220,11630,270269,3219835550,00,0.00,N,2,30,
20240401,11800,10560,12410,10360,967906,11062200370,00,0.00,N,2,1320,
20240325,10480,10180,10520,9670,507673,5134570020,00,0.00,N,2,420,
20240318,10060,8990,10400,8710,1973582,19466429170,00,0.00,N,2,920,
20240311,9140,8860,9270,8300,952929,8436944350,00,0.00,N,2,140,
20240304,9000,8830,9500,8500,767263,6996779140,00,0.00,N,2,120,
20240226,8880,8430,9110,8430,482147,4235195040,00,0.00,N,2,290,
20240219,8590,8360,8910,8020,614795,5223651120,00,0.00,N,2,240,
20240213,8350,7730,8560,7710,792453,6493911180,00,0.00,N,2,590,
20240205,7760,7810,8050,7350,552144,4257973380,00,0.00,N,5,-100,
20240129,7860,7600,8220,7000,2149981,16707669280,00,0.00,N,2,260,
20240122,7600,7010,7900,6970,1757216,13012503170,00,0.00,N,2,670,
20240115,6930,6580,6930,6400,600300,3995518180,00,0.00,N,2,320,
20240108,6610,6570,6960,6400,1084298,7271858220,00,0.00,N,2,40,
20240102,6570,6240,6610,6180,763078,4848960010,00,0.00,N,2,340,
20231226,6230,6310,6340,6050,407551,2516569680,00,0.00,N,5,-10,
20231218,6240,6090,6340,6030,646170,3979616800,00,0.00,N,2,210,
20231211,6030,5670,6670,5650,7192416,45766803860,00,0.00,N,2,390,
20231204,5640,5940,5940,5490,202329,1141785990,00,0.00,N,5,-250,
20231127,5890,5900,5930,5780,128122,749620180,00,0.00,N,2,10,
20231120,5880,5800,5990,5800,224530,1326853020,00,0.00,N,2,40,
20231113,5840,5750,5960,5560,293078,1692925740,00,0.00,N,2,160,
20231106,5680,5920,5960,5610,141493,817389880,00,0.00,N,5,-210,
20231030,5890,5500,5900,5370,204904,1161212950,00,0.00,N,2,310,
20231023,5580,5540,5820,5390,345541,1926837890,00,0.00,N,2,10,
20231016,5570,5910,6050,5400,371491,2098118690,00,0.00,N,5,-360,
20231010,5930,5810,6100,5700,115900,684913600,00,0.00,N,2,70,
20231004,5860,5890,5950,5660,102337,592489430,00,0.00,N,5,-80,
20230925,5940,6010,6130,5840,90927,543029080,00,0.00,N,5,-190,
20230918,6130,6470,6470,5990,154455,970230280,00,0.00,N,5,-300,
20230911,6430,6580,6730,6330,164924,1073448260,00,0.00,N,5,-150,
20230904,6580,6900,6900,6470,299753,1983098210,00,0.00,N,5,-90,
20230828,6670,6390,6810,6300,250826,1647772080,00,0.00,N,2,290,
20230821,6380,6150,6730,6130,327860,2100831960,00,0.00,N,2,150,
20230814,6230,6460,6550,6080,295013,1862407040,00,0.00,N,5,-350,
20230807,6580,6420,6590,6210,273882,1757908120,00,0.00,N,2,160,
20230731,6420,6390,6420,5910,542400,3371119990,00,0.00,N,2,190,
20230724,6230,6700,6710,5840,856299,5306370680,00,0.00,N,5,-520,
20230717,6750,6960,7990,6750,8999555,68033590100,00,0.00,N,5,-210,
20230710,6960,6730,7050,6620,298785,2044176660,00,0.00,N,2,230,
20230703,6730,6990,7190,6700,348790,2428792960,00,0.00,N,5,-140,
20230626,6870,7060,7150,6590,381896,2633672200,00,0.00,N,5,-180,
20230619,7050,7440,7470,7040,665319,4782047200,00,0.00,N,5,-390,
20230612,7440,7480,8010,7230,1951431,14941167240,00,0.00,N,5,-40,
20230605,7480,7780,7780,7380,386058,2917972070,00,0.00,N,5,-180,
20230530,7660,7470,8050,7330,1057725,8202307430,00,0.00,N,2,340,
20230522,7320,7670,7700,7100,578723,4229465740,00,0.00,N,5,-330,
20230515,7650,7400,7730,6810,654217,4786119920,00,0.00,N,2,150,
20230508,7500,7680,8100,7450,451235,3517922040,00,0.00,N,5,-140,
20230502,7640,8070,8100,7570,387868,3017782780,00,0.00,N,5,-410,
20230424,8050,8310,8370,7960,471139,3851634690,00,0.00,N,5,-360,
20230417,8410,8950,9060,8250,569066,4939941210,00,0.00,N,5,-540,
20230410,8950,8600,9010,8210,904509,7826964400,00,0.00,N,2,380,
20230403,8570,9500,9830,8420,1803714,16512160010,00,0.00,N,5,-830,
20230327,9400,9090,9900,8780,1261752,11830495360,00,0.00,N,2,310,
20230320,9090,8180,9280,7900,742063,6401666650,00,0.00,N,2,940,
20230313,8150,8320,8320,7410,660876,5189325800,00,0.00,N,5,-170,
20230306,8320,8700,9180,8320,437827,3840881460,00,0.00,N,5,-340,
20230227,8660,8860,9150,8660,305671,2747177510,00,0.00,N,5,-200,
20230220,8860,9610,9650,8710,416978,3789351240,00,0.00,N,5,-800,
20230213,9660,9210,9710,9000,517815,4824516340,00,0.00,N,2,450,
20230206,9210,8790,9450,8540,861170,7833818500,00,0.00,N,2,360,
20230130,8850,8420,8980,8270,549398,4726175540,00,0.00,N,2,360,
20230125,8490,8110,8540,8030,571436,4753111780,00,0.00,N,2,460,
20230116,8030,7670,8240,7560,468158,3702099450,00,0.00,N,2,320,
20230109,7710,7700,7980,7630,409150,3200150610,00,0.00,N,2,50,
20230102,7660,7990,8060,7410,729169,5587736460,00,0.00,N,5,-310,
20221226,7970,7910,8470,7760,797582,6505148080,00,0.00,N,2,60,
20221219,7910,8140,8520,7750,751953,6074901970,00,0.00,N,5,-320,
20221212,8230,8500,8660,8000,744728,6163937450,00,0.00,N,5,-260,
20221205,8490,9040,9080,8160,605202,5189650820,00,0.00,N,5,-540,
20221128,9030,8100,9110,7890,1313557,11296527400,00,0.00,N,2,930,
20221121,8100,7700,8270,7270,1335119,10466135300,00,0.00,N,2,420,
20221114,7680,7500,8350,7040,2597280,20129339110,00,0.00,N,2,190,
20221107,7490,7410,7740,7160,1090567,8146193490,00,0.00,N,2,110,
20221031,7380,7390,7590,6910,1228992,9020198890,00,0.00,N,5,-40,
20221024,7420,7210,7830,6940,2221155,16619695980,00,0.00,N,2,380,
20221017,7040,6590,7480,6550,1406813,10070678790,00,0.00,N,2,240,
20221011,6800,6860,6860,5990,1543798,9894245730,00,0.00,N,5,-160,
20221004,6960,6670,7250,6540,1240351,8669460950,00,0.00,N,2,360,
20220926,6600,7130,7230,6280,2658231,18122240140,00,0.00,N,5,-700,
20220919,7300,7120,7550,6890,3188230,23044721260,00,0.00,N,2,270,
20220913,7030,6110,7520,6050,3140895,21646440020,00,0.00,N,2,1070,
20220905,5960,6080,6440,5790,1175258,7136537270,00,0.00,N,5,-140,
20220829,6100,6430,6650,6040,768399,4877450210,00,0.00,N,5,-700,
20220822,6800,6380,6840,5870,2027413,12971959070,00,0.00,N,2,270,
20220816,6530,6670,6720,6350,850319,5588728840,00,0.00,N,3,0,
20220808,6530,6560,6600,6230,774977,4975914250,00,0.00,N,2,70,
20220801,6460,6220,6580,6180,835865,5341482770,00,0.00,N,2,240,
20220725,6220,6090,6300,5980,337128,2076021700,00,0.00,N,2,130,
20220718,6090,5990,6310,5990,384591,2369122880,00,0.00,N,2,130,
20220711,5960,6080,6150,5830,345405,2065351660,00,0.00,N,5,-60,
20220704,6020,5990,6160,5600,450761,2681229060,00,0.00,N,2,40,
20220627,5980,6260,6460,5860,534744,3302163720,00,0.00,N,5,-260,
20220620,6240,6300,6500,5790,1052891,6456835370,00,0.00,N,5,-60,
20220613,6300,6510,6790,6230,1497370,9735551990,00,0.00,N,5,-350,
20220607,6650,6840,6950,6600,795417,5394955750,00,0.00,N,5,-180,
20220530,6830,6620,6910,6510,898178,6001683070,00,0.00,N,2,320,
20220523,6510,6270,6580,6050,1735628,10992556470,00,0.00,N,2,330,
20220516,6180,5770,6330,5680,2141270,12991478220,00,0.00,N,2,590,
20220509,5590,5520,5690,5260,453158,2494604930,00,0.00,N,2,60,
20220502,5530,5570,5650,5440,241179,1339879550,00,0.00,N,5,-50,
20220425,5580,5500,5660,5410,306329,1691247220,00,0.00,N,5,-10,
20220418,5590,5420,5710,5350,349607,1950603640,00,0.00,N,2,240,
20220411,5350,5370,5580,5190,315197,1697107160,00,0.00,N,5,-40,
20220404,5390,5680,5680,5330,346046,1911192490,00,0.00,N,5,-290,
20220328,5680,5540,5720,5460,440043,2478322480,00,0.00,N,2,140,
20220321,5540,5490,5600,5410,305434,1683437100,00,0.00,N,2,60,
20220314,5480,5290,5520,5150,336146,1805434620,00,0.00,N,2,200,
20220307,5280,5400,5470,5150,186260,983474540,00,0.00,N,5,-220,
20220228,5500,5300,5600,5240,295689,1613813110,00,0.00,N,2,200,
20220221,5300,5230,5460,5120,435341,2290968170,00,0.00,N,3,0,
20220214,5300,5200,5350,5020,385835,2004482740,00,0.00,N,5,-20,
20220207,5320,5560,5690,5310,374010,2061969390,00,0.00,N,5,-210,
20220203,5530,5400,5540,5260,173339,935401340,00,0.00,N,2,330,
20220124,5200,5690,5690,4970,872878,4566021595,00,0.00,N,5,-510,
20220117,5710,6000,6000,5490,656133,3763845190,00,0.00,N,5,-280,
20220110,5990,6210,6210,5800,996553,6002826330,00,0.00,N,5,-280,
20220103,6270,6150,6770,5870,5291713,33527074830,00,0.00,N,2,180,
20211227,6090,5910,6390,5830,2301876,14025313840,00,0.00,N,2,200,
20211220,5890,5970,6190,5620,4569645,27111442730,00,0.00,N,5,-160,
20211213,6050,5450,6500,5150,13275050,79848657780,00,0.00,N,2,700,
20211206,5350,5300,5520,5190,375860,2009610510,00,0.00,N,2,40,
20211129,5310,5020,5370,4750,592695,3011604200,00,0.00,N,2,70,
20211122,5240,5390,6170,5190,3875893,22455471240,00,0.00,N,5,-130,
20211115,5370,4980,5400,4980,484295,2525978230,00,0.00,N,2,375,
20211108,4995,5020,5170,4850,256062,1270779885,00,0.00,N,5,-25,
20211101,5020,5340,5440,4995,245195,1277835850,00,0.00,N,5,-320,
20211025,5340,5260,5480,5180,404975,2162466640,00,0.00,N,2,70,
20211018,5270,5180,5370,5090,349928,1820933620,00,0.00,N,2,100,
20211012,5170,5040,5190,4890,256641,1294074325,00,0.00,N,2,90,
20211005,5080,5020,5150,4770,561781,2774816575,00,0.00,N,5,-40,
20210927,5120,5650,5730,4990,969448,5192842015,00,0.00,N,5,-560,
20210923,5680,5840,5840,5630,440121,2533441640,00,0.00,N,5,-210,
20210913,5890,6450,6550,5890,3532124,22015584120,00,0.00,N,5,-410,
20210906,6300,5820,6960,5360,10348947,65195564200,00,0.00,N,2,810,
20210830,5490,5010,5500,5000,270093,1422544760,00,0.00,N,2,500,
20210823,4990,4805,5150,4790,261597,1300191875,00,0.00,N,2,205,
20210817,4785,5390,5460,4760,372095,1893533350,00,0.00,N,5,-615,
20210809,5400,5770,5920,5300,423449,2383351380,00,0.00,N,5,-370,
20210802,5770,5730,5820,5640,281081,1613210360,00,0.00,N,2,30,
20210726,5740,5940,5940,5730,344704,2006740860,00,0.00,N,5,-150,
20210719,5890,6050,6090,5880,314724,1875421400,00,0.00,N,5,-190,
20210712,6080,5740,6090,5740,515497,3073361030,00,0.00,N,2,250,