KissMeData/079430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7520,8100,8100,7450,135109,1049027150,00,0.00,N,5,-490,
20241125,8010,7830,8320,7820,153283,1227879840,00,0.00,N,2,150,
20241118,7860,7960,8050,7660,136751,1072586560,00,0.00,N,5,-20,
20241111,7880,8450,8530,7520,345729,2737029660,00,0.00,N,5,-570,
20241104,8450,7990,9360,7850,991254,8516384030,00,0.00,N,2,460,
20241028,7990,7850,8040,7450,95438,751661130,00,0.00,N,2,260,
20241021,7730,8090,8200,7690,223616,1764423870,00,0.00,N,5,-280,
20241014,8010,8170,8620,7910,212794,1729741660,00,0.00,N,2,80,
20241007,7930,8000,8180,7820,83680,669274550,00,0.00,N,5,-60,
20240930,7990,8150,8150,7870,63717,507933910,00,0.00,N,5,-160,
20240923,8150,8110,8390,7880,246690,1995726260,00,0.00,N,5,-10,
20240919,8160,8060,8200,7880,73032,584616750,00,0.00,N,2,110,
20240909,8050,7810,8150,7690,153911,1210969040,00,0.00,N,2,240,
20240902,7810,8630,8630,7800,255564,2087201040,00,0.00,N,5,-820,
20240826,8630,8570,8920,8470,350347,3021469700,00,0.00,N,2,50,
20240819,8580,8750,9030,8330,621875,5377534190,00,0.00,N,5,-160,
20240812,8740,9500,9600,8620,729047,6457684190,00,0.00,N,5,-650,
20240805,9390,8990,9690,8090,802816,7264216870,00,0.00,N,2,270,
20240729,9120,10050,10460,9120,483237,4775979040,00,0.00,N,5,-930,
20240722,10050,9900,10170,9400,521793,5088532590,00,0.00,N,2,60,
20240715,9990,10340,10810,9770,989161,10213500600,00,0.00,N,2,90,
20240708,9900,8970,9900,8600,525107,4878495420,00,0.00,N,2,930,
20240701,8970,9410,9780,8860,373955,3458730060,00,0.00,N,5,-250,
20240624,9220,8980,9880,8880,779728,7384382570,00,0.00,N,2,240,
20240617,8980,9050,9310,8720,351917,3178058950,00,0.00,N,5,-70,
20240610,9050,9150,9300,8960,276711,2518675550,00,0.00,N,5,-100,
20240603,9150,9940,10250,9050,534780,5101238900,00,0.00,N,5,-760,
20240527,9910,10110,10440,9710,736759,7375483130,00,0.00,N,5,-120,
20240520,10030,10680,11800,10030,2092388,22898734860,00,0.00,N,5,-870,
20240513,10900,8640,11140,8520,10141790,103025843580,00,0.00,N,2,2390,
20240507,8510,7640,9290,7580,3227542,28042742890,00,0.00,N,2,850,
20240429,7660,7540,7710,7500,58974,448699690,00,0.00,N,2,120,
20240422,7540,7410,7640,7390,50885,381774390,00,0.00,N,2,130,
20240415,7410,7180,7430,7160,86232,626267120,00,0.00,N,2,100,
20240408,7310,7590,7600,7260,78288,578941250,00,0.00,N,5,-290,
20240401,7600,7580,7750,7490,87835,670969430,00,0.00,N,5,-70,
20240325,7670,7750,7870,7480,129982,992584680,00,0.00,N,5,-30,
20240318,7700,7300,8110,7300,192159,1469958040,00,0.00,N,2,310,
20240311,7390,7210,7540,7210,75601,557890630,00,0.00,N,2,190,
20240304,7200,7340,7400,7110,115302,832894790,00,0.00,N,5,-90,
20240226,7290,7820,7820,7270,138082,1026339870,00,0.00,N,5,-470,
20240219,7760,7900,8100,7730,124834,991191110,00,0.00,N,5,-90,
20240213,7850,7780,8010,7760,123323,971088040,00,0.00,N,2,70,
20240205,7780,7840,7890,7610,175869,1359474600,00,0.00,N,5,-40,
20240129,7820,7620,7850,7540,248027,1912342590,00,0.00,N,2,200,
20240122,7620,7290,9080,6840,2618533,21167660220,00,0.00,N,2,410,
20240115,7210,7350,7490,7150,117703,855206470,00,0.00,N,5,-230,
20240108,7440,7660,7780,7370,182081,1381113100,00,0.00,N,5,-170,
20240102,7610,7790,7900,7610,121051,939016490,00,0.00,N,5,-150,
20231226,7760,7670,8430,7600,219657,1714072160,00,0.00,N,2,40,
20231218,7720,7780,7790,7630,141331,1089636090,00,0.00,N,5,-70,
20231211,7790,8020,8030,7720,141839,1108752380,00,0.00,N,5,-210,
20231204,8000,8120,8310,7910,126378,1015012350,00,0.00,N,5,-150,
20231127,8150,7940,8240,7830,203717,1635126330,00,0.00,N,2,200,
20231120,7950,7850,8240,7820,155892,1243686260,00,0.00,N,2,90,
20231113,7860,8170,8290,7750,156081,1234231190,00,0.00,N,5,-360,
20231106,8220,8380,8530,8160,114027,952107040,00,0.00,N,5,-150,
20231030,8370,7830,8420,7660,145303,1171119190,00,0.00,N,2,540,
20231023,7830,7640,9650,7640,2159240,18529522980,00,0.00,N,5,-20,
20231016,7850,8500,8500,7790,111624,903220190,00,0.00,N,5,-660,
20231010,8510,8700,8980,8350,120129,1025993110,00,0.00,N,5,-320,
20231004,8830,8990,8990,8380,82193,707138570,00,0.00,N,5,-160,
20230925,8990,9000,9200,8750,137968,1239949100,00,0.00,N,5,-10,
20230918,9000,8600,9040,8450,230200,2026859640,00,0.00,N,2,400,
20230911,8600,7830,8980,7820,405180,3453214850,00,0.00,N,2,710,
20230904,7890,8100,8100,7250,318839,2427438740,00,0.00,N,5,-210,
20230828,8100,7820,8600,7660,405743,3316129170,00,0.00,N,2,330,
20230821,7770,7900,8210,7600,248723,1981137560,00,0.00,N,5,-230,
20230814,8000,8630,8680,7900,208938,1704356910,00,0.00,N,5,-580,
20230807,8580,7480,8830,7430,408278,3343453130,00,0.00,N,2,1210,
20230731,7370,7000,7500,7000,104604,758220090,00,0.00,N,2,330,
20230724,7040,7750,7750,6600,367405,2593578170,00,0.00,N,5,-710,
20230717,7750,8250,8330,7680,222002,1749715740,00,0.00,N,5,-570,
20230710,8320,8180,8650,8050,98583,814227180,00,0.00,N,2,140,
20230703,8180,8650,8990,8020,140614,1191918420,00,0.00,N,5,-470,
20230626,8650,10000,10010,8380,697653,6369955040,00,0.00,N,5,-200,
20230619,8850,8550,9260,8350,765511,6807822600,00,0.00,N,2,370,
20230612,8480,8130,9200,8010,679094,5794750020,00,0.00,N,2,350,
20230605,8130,8090,8180,8030,80674,653330210,00,0.00,N,2,40,
20230530,8090,7800,8240,7790,108268,869229220,00,0.00,N,2,310,
20230522,7780,7950,8170,7770,102197,813066100,00,0.00,N,5,-210,
20230515,7990,8100,8210,7910,60652,486033900,00,0.00,N,5,-110,
20230508,8100,7790,8310,7730,236455,1890475220,00,0.00,N,2,260,
20230502,7840,7720,7890,7700,96707,754415790,00,0.00,N,2,60,
20230424,7780,7950,7960,7720,149751,1173546160,00,0.00,N,5,-210,
20230417,7990,7910,8250,7850,256311,2052570080,00,0.00,N,2,80,
20230410,7910,7910,7970,7760,166775,1314303530,00,0.00,N,2,40,
20230403,7870,7880,8120,7790,175429,1390846440,00,0.00,N,5,-40,
20230327,7910,7770,8180,7630,266125,2103954040,00,0.00,N,2,140,
20230320,7770,7940,8000,7660,191611,1490601840,00,0.00,N,5,-100,
20230313,7870,8380,8430,7740,389817,3105448180,00,0.00,N,5,-580,
20230306,8450,8820,9000,8410,108680,945454290,00,0.00,N,5,-350,
20230227,8800,8750,8930,8660,96311,846567920,00,0.00,N,3,0,
20230220,8800,8940,9100,8690,113901,1013889100,00,0.00,N,5,-150,
20230213,8950,9030,9070,8800,109751,980140000,00,0.00,N,5,-80,
20230206,9030,9620,9630,9010,175381,1624805520,00,0.00,N,5,-550,
20230130,9580,9590,9610,9210,160999,1518720390,00,0.00,N,5,-10,
20230125,9590,9640,9730,9400,147433,1409224050,00,0.00,N,2,100,
20230116,9490,9200,9670,9080,377377,3530409490,00,0.00,N,2,290,
20230109,9200,8960,9410,8960,164545,1512867110,00,0.00,N,2,270,
20230102,8930,8530,9420,8330,464031,4128386730,00,0.00,N,2,340,
20221226,8590,9100,9120,8530,195767,1740712490,00,0.00,N,5,-520,
20221219,9110,9760,9760,8640,193081,1815328930,00,0.00,N,5,-650,
20221212,9760,9750,10400,9460,607223,6083518920,00,0.00,N,2,60,
20221205,9700,10150,10250,9360,498887,4873743860,00,0.00,N,5,-450,
20221128,10150,10500,11050,9990,3529713,36811860490,00,0.00,N,2,330,
20221121,9820,9220,11250,8860,4997249,51934048170,00,0.00,N,2,590,
20221114,9230,8890,11750,8850,3315058,34633638550,00,0.00,N,2,340,
20221107,8890,8360,8980,8350,195358,1696883560,00,0.00,N,2,530,
20221031,8360,8450,8610,8300,84296,707657150,00,0.00,N,5,-90,
20221024,8450,8650,8710,8210,145471,1225633100,00,0.00,N,5,-230,
20221017,8680,8720,8940,8260,145348,1252868510,00,0.00,N,5,-230,
20221011,8910,8920,9070,8540,139096,1233303500,00,0.00,N,5,-250,
20221004,9160,9200,9380,9030,66594,610323780,00,0.00,N,5,-50,
20220926,9210,10050,10200,9020,197303,1886292680,00,0.00,N,5,-990,
20220919,10200,10750,10900,10100,72935,766290050,00,0.00,N,5,-650,
20220913,10850,10750,11000,10700,30711,331905150,00,0.00,N,2,100,
20220905,10750,10800,11100,10550,59046,633176700,00,0.00,N,5,-50,
20220829,10800,10900,10950,10650,104402,1128080900,00,0.00,N,5,-300,
20220822,11100,11250,11250,10800,127942,1408463150,00,0.00,N,5,-300,
20220816,11400,11800,11900,11300,92612,1063400300,00,0.00,N,5,-250,
20220808,11650,11950,11950,11300,211429,2439926050,00,0.00,N,5,-250,
20220801,11900,11650,11900,11050,210643,2400613550,00,0.00,N,2,250,
20220725,11650,11350,11650,11200,86069,978954500,00,0.00,N,2,250,
20220718,11400,10950,11500,10850,99239,1099025900,00,0.00,N,2,550,
20220711,10850,11050,11200,10750,73491,800979650,00,0.00,N,5,-250,
20220704,11100,11050,11150,10550,95572,1037330100,00,0.00,N,2,50,
20220627,11050,10750,11150,10650,97668,1069553900,00,0.00,N,2,400,
20220620,10650,11900,11950,10150,532289,5811460550,00,0.00,N,5,-1550,
20220613,12200,12500,12850,11150,463060,5498652650,00,0.00,N,5,-800,
20220607,13000,13400,13400,12850,84237,1103180700,00,0.00,N,5,-400,
20220530,13400,13100,13550,13100,87914,1168310450,00,0.00,N,2,350,
20220523,13050,13150,13550,12800,187646,2445382700,00,0.00,N,5,-100,
20220516,13150,13300,13450,13000,120504,1591649200,00,0.00,N,5,-50,
20220509,13200,14050,14100,13050,152504,2045728900,00,0.00,N,5,-900,
20220502,14100,14600,14650,14100,95704,1374013050,00,0.00,N,5,-700,
20220425,14800,14800,15000,14250,157430,2302200200,00,0.00,N,5,-450,
20220418,15250,15150,15500,14950,153466,2337575950,00,0.00,N,2,50,
20220411,15200,15450,15750,14900,199533,3041841000,00,0.00,N,5,-600,
20220404,15800,16750,17000,15350,508328,8344569150,00,0.00,N,5,-500,
20220328,16300,16300,17800,15550,2004933,33260520900,00,0.00,N,2,950,
20220321,15350,15500,15600,15000,168128,2614199500,00,0.00,N,5,-250,
20220314,15600,15400,15650,14650,300909,4587458150,00,0.00,N,2,400,
20220307,15200,14600,15650,13900,254844,3808345200,00,0.00,N,2,550,
20220228,14650,13500,14650,13300,227440,3194665250,00,0.00,N,2,1150,
20220221,13500,13300,13800,13050,134590,1800369550,00,0.00,N,3,0,
20220214,13500,13500,13600,12850,111522,1474101050,00,0.00,N,5,-50,
20220207,13550,13650,14000,13050,128830,1761620050,00,0.00,N,2,50,
20220203,13500,13300,13650,13200,29390,392664800,00,0.00,N,2,400,
20220124,13100,13450,13850,12500,218412,2848237800,00,0.00,N,5,-400,
20220117,13500,14550,14600,13050,280314,3812127500,00,0.00,N,5,-1050,
20220110,14550,15200,15350,14250,169857,2526822600,00,0.00,N,5,-650,
20220103,15200,15100,15450,14700,150623,2283993900,00,0.00,N,2,50,
20211227,15150,14850,15150,14550,153880,2286947600,00,0.00,N,2,400,
20211220,14750,14750,14900,14200,98511,1436297200,00,0.00,N,3,0,
20211213,14750,15350,15350,14350,122564,1804726650,00,0.00,N,5,-350,
20211206,15100,14650,15250,14600,150734,2255315900,00,0.00,N,2,350,
20211129,14750,14050,15000,13300,332485,4679851000,00,0.00,N,2,100,
20211122,14650,15200,15250,14000,342905,5038851750,00,0.00,N,5,-600,
20211115,15250,16250,16350,15150,310251,4835844750,00,0.00,N,5,-1050,
20211108,16300,16300,16950,15900,340876,5609722850,00,0.00,N,2,150,
20211101,16150,15950,16650,15750,198512,3210011250,00,0.00,N,2,300,
20211025,15850,16500,16500,15800,294063,4734719700,00,0.00,N,5,-600,
20211018,16450,16600,16850,16250,145586,2399043100,00,0.00,N,5,-250,
20211012,16700,16250,16800,15850,132734,2164441800,00,0.00,N,2,350,
20211005,16350,16650,16700,15800,233116,3785214950,00,0.00,N,5,-400,
20210927,16750,17100,17650,16300,352579,5959344250,00,0.00,N,5,-150,
20210923,16900,17200,17300,16800,122957,2088418400,00,0.00,N,5,-400,
20210913,17300,17450,17750,17300,238296,4165702350,00,0.00,N,5,-150,
20210906,17450,18100,18250,17100,353075,6251630350,00,0.00,N,5,-550,
20210830,18000,17800,18200,17600,313569,5630949100,00,0.00,N,2,400,
20210823,17600,16600,17850,16200,395732,6820943400,00,0.00,N,2,1250,
20210817,16350,17950,18350,16200,569875,9881642450,00,0.00,N,5,-1500,
20210809,17850,19100,19200,17650,663264,12176849050,00,0.00,N,5,-1350,
20210802,19200,19500,19700,19050,462573,8923465250,00,0.00,N,5,-250,
20210726,19450,20050,20400,19450,651909,12877100600,00,0.00,N,5,-500,
20210719,19950,20200,20750,19850,1014861,20530614550,00,0.00,N,5,-250,
20210712,20200,19600,21400,19450,2539392,52277463400,00,0.00,N,2,750,