KissMeData/090350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7810,8040,8140,7660,279350,2214899790,00,0.00,N,5,-270,
20241125,8080,8060,8260,8000,216511,1763141970,00,0.00,N,5,-20,
20241118,8100,8000,8190,7990,187696,1517138210,00,0.00,N,2,100,
20241111,8000,8490,8540,7850,287392,2336699880,00,0.00,N,5,-530,
20241104,8530,8330,8600,8270,183545,1553988220,00,0.00,N,2,230,
20241028,8300,8410,8480,8230,298936,2490113330,00,0.00,N,5,-100,
20241021,8400,8770,8850,8400,207634,1776618250,00,0.00,N,5,-370,
20241014,8770,8990,9060,8750,134918,1202940460,00,0.00,N,5,-240,
20241007,9010,8690,9100,8610,155468,1385475380,00,0.00,N,2,340,
20240930,8670,8970,8990,8590,110380,965977960,00,0.00,N,5,-300,
20240923,8970,8780,9050,8710,266033,2362376280,00,0.00,N,2,270,
20240919,8700,8840,8860,8690,119183,1042853440,00,0.00,N,5,-130,
20240909,8830,8400,9470,8300,1547692,13794111500,00,0.00,N,2,330,
20240902,8500,9140,9140,8490,197214,1724458080,00,0.00,N,5,-600,
20240826,9100,9150,9310,8950,205396,1866817050,00,0.00,N,5,-100,
20240819,9200,9450,9450,9100,196873,1826363630,00,0.00,N,5,-180,
20240812,9380,9040,9560,8950,376042,3481999150,00,0.00,N,2,340,
20240805,9040,9140,9250,8020,557154,4836124670,00,0.00,N,5,-310,
20240729,9350,9320,9760,9300,393186,3751435080,00,0.00,N,5,-10,
20240722,9360,9540,9590,9130,293762,2745291370,00,0.00,N,5,-230,
20240715,9590,9780,10080,9540,542419,5329718050,00,0.00,N,5,-190,
20240708,9780,9660,9920,9610,285820,2786790920,00,0.00,N,2,120,
20240701,9660,9700,9810,9450,429455,4134518690,00,0.00,N,5,-100,
20240624,9760,9980,10240,9610,771384,7624949500,00,0.00,N,5,-130,
20240617,9890,10000,10100,9660,571615,5635396940,00,0.00,N,5,-30,
20240610,9920,9590,10960,9560,6295027,65719686290,00,0.00,N,2,330,
20240603,9590,9390,10910,9290,1600401,15799057290,00,0.00,N,2,210,
20240527,9380,9740,9940,9180,702191,6745383730,00,0.00,N,5,-350,
20240520,9730,10190,11100,9630,5899232,61084500300,00,0.00,N,5,-750,
20240513,10480,9420,11810,9250,8888146,98487808510,00,0.00,N,2,1060,
20240507,9420,9510,9570,9350,264680,2511269660,00,0.00,N,3,0,
20240429,9420,9340,9540,9320,240170,2266157570,00,0.00,N,2,140,
20240422,9280,8970,9370,8850,286542,2632531640,00,0.00,N,2,280,
20240415,9000,9400,9440,8860,492296,4506598190,00,0.00,N,5,-550,
20240408,9550,9900,10000,9440,348357,3373128390,00,0.00,N,5,-350,
20240401,9900,9730,10230,9690,892076,8932621320,00,0.00,N,2,210,
20240325,9690,10360,10570,9640,1009937,10217421840,00,0.00,N,5,-700,
20240318,10390,9920,11780,9880,10320728,114335535560,00,0.00,N,2,470,
20240311,9920,10220,10470,9810,886868,8961754120,00,0.00,N,5,-410,
20240304,10330,10530,10950,9990,2158637,22426876530,00,0.00,N,5,-200,
20240226,10530,10710,10950,10110,1472585,15707127820,00,0.00,N,5,-70,
20240219,10600,11200,11340,10480,3858077,41877256650,00,0.00,N,5,-700,
20240213,11300,12010,12730,11110,19219137,226032183590,00,0.00,N,5,-70,
20240205,11370,8900,11370,8570,11162974,114430318260,00,0.00,N,2,2440,
20240129,8930,8560,9050,8510,371665,3282460070,00,0.00,N,2,320,
20240122,8610,8970,9020,8600,288036,2517944430,00,0.00,N,5,-380,
20240115,8990,8930,9120,8650,596192,5286937010,00,0.00,N,2,110,
20240108,8880,8990,9100,8800,247493,2221873870,00,0.00,N,5,-130,
20240102,9010,9200,9370,9000,222647,2047170810,00,0.00,N,5,-240,
20231226,9250,9300,9440,9110,174503,1614430280,00,0.00,N,5,-100,
20231218,9350,9600,9650,9320,213192,2012732310,00,0.00,N,5,-280,
20231211,9630,9840,9880,9310,465979,4425519780,00,0.00,N,5,-210,
20231204,9840,9610,10090,9480,473836,4678618430,00,0.00,N,2,190,
20231127,9650,9970,10070,9590,499102,4896276690,00,0.00,N,5,-330,
20231120,9980,9750,10170,9710,702163,6997717100,00,0.00,N,2,270,
20231113,9710,9440,9890,9340,859555,8241345420,00,0.00,N,2,300,
20231106,9410,9410,9550,9120,661235,6170284700,00,0.00,N,2,150,
20231030,9260,8800,9390,8800,550011,5042218500,00,0.00,N,2,450,
20231023,8810,8700,8980,8460,287422,2515173550,00,0.00,N,2,80,
20231016,8730,8830,9120,8530,287912,2558012280,00,0.00,N,5,-90,
20231010,8820,8700,8880,8300,263466,2270784070,00,0.00,N,2,90,
20231004,8730,8590,8860,8380,223920,1927444790,00,0.00,N,2,110,
20230925,8620,8980,9080,8460,195105,1719144520,00,0.00,N,5,-360,
20230918,8980,9130,9410,8800,674325,6166151850,00,0.00,N,5,-160,
20230911,9140,9070,9430,8900,969515,8879109960,00,0.00,N,2,160,
20230904,8980,9030,9240,8870,520275,4709289610,00,0.00,N,3,0,
20230828,8980,8550,9400,8520,3614239,32798361010,00,0.00,N,2,610,
20230821,8370,8040,8430,7950,352086,2880136610,00,0.00,N,2,330,
20230814,8040,8010,8160,7800,269243,2148502470,00,0.00,N,5,-40,
20230807,8080,7910,8200,7800,203368,1632107650,00,0.00,N,2,170,
20230731,7910,7780,8050,7720,245157,1934370680,00,0.00,N,2,110,
20230724,7800,8160,8160,7410,435351,3376250340,00,0.00,N,5,-350,
20230717,8150,8130,8420,8070,246471,2019919240,00,0.00,N,5,-30,
20230710,8180,7990,8290,7990,244206,1988906650,00,0.00,N,2,130,
20230703,8050,8490,8660,7910,425645,3526714790,00,0.00,N,5,-460,
20230626,8510,8850,8930,8410,451830,3932588440,00,0.00,N,5,-270,
20230619,8780,8430,9100,8350,887690,7834414000,00,0.00,N,2,360,
20230612,8420,8630,8630,8240,273840,2314502010,00,0.00,N,5,-150,
20230605,8570,8650,8650,8440,186563,1598037900,00,0.00,N,5,-10,
20230530,8580,8700,8710,8390,255449,2170961300,00,0.00,N,3,0,
20230522,8580,8810,9100,8570,644804,5738180540,00,0.00,N,5,-230,
20230515,8810,8760,8900,8560,507567,4438011560,00,0.00,N,2,70,
20230508,8740,9080,9220,8690,1160278,10360126030,00,0.00,N,2,30,
20230502,8710,8050,10350,8000,4251513,40046155890,00,0.00,N,2,700,
20230424,8010,8310,8520,7940,488778,3976887710,00,0.00,N,5,-380,
20230417,8390,8590,9310,8230,3387074,29997354490,00,0.00,N,5,-110,
20230410,8500,7810,8990,7670,4695722,39684527330,00,0.00,N,2,700,
20230403,7800,7790,8040,7570,499663,3914557440,00,0.00,N,2,40,
20230327,7760,7600,7860,7430,267337,2054474590,00,0.00,N,2,200,
20230320,7560,7570,7840,7520,235112,1792176640,00,0.00,N,5,-20,
20230313,7580,7790,7790,7440,206972,1567160050,00,0.00,N,5,-220,
20230306,7800,7900,8100,7760,283374,2252804590,00,0.00,N,5,-120,
20230227,7920,7850,7960,7780,131446,1034243540,00,0.00,N,2,10,
20230220,7910,7810,8150,7760,352707,2829821690,00,0.00,N,2,120,
20230213,7790,8000,8010,7740,266150,2097576310,00,0.00,N,5,-200,
20230206,7990,8120,8160,7930,192192,1545956110,00,0.00,N,5,-170,
20230130,8160,8140,8220,8000,242660,1974193190,00,0.00,N,2,50,
20230125,8110,7960,8150,7910,174750,1404868260,00,0.00,N,2,150,
20230116,7960,7910,8000,7890,155155,1232146300,00,0.00,N,2,80,
20230109,7880,7960,8020,7850,327471,2595285120,00,0.00,N,2,20,
20230102,7860,7740,8520,7180,1760714,14043620960,00,0.00,N,2,120,
20221226,7740,7990,8220,7740,147714,1178738390,00,0.00,N,5,-290,
20221219,8030,8160,8190,7980,155063,1250827120,00,0.00,N,5,-170,
20221212,8200,8220,8320,8150,162259,1334334580,00,0.00,N,5,-20,
20221205,8220,8460,8500,8130,213279,1767587380,00,0.00,N,5,-240,
20221128,8460,8280,8580,8070,318674,2672364910,00,0.00,N,2,210,
20221121,8250,8120,8260,7960,209192,1700128200,00,0.00,N,2,90,
20221114,8160,8230,8350,8100,221839,1824696750,00,0.00,N,5,-70,
20221107,8230,7850,8370,7830,277525,2237683580,00,0.00,N,2,430,
20221031,7800,7750,7960,7670,193222,1506031750,00,0.00,N,2,90,
20221024,7710,7800,7910,7660,176100,1366824420,00,0.00,N,2,10,
20221017,7700,7530,7990,7530,193926,1512129310,00,0.00,N,5,-20,
20221011,7720,8000,8000,7410,227493,1741718230,00,0.00,N,5,-390,
20221004,8110,7630,8180,7630,224362,1782110500,00,0.00,N,2,510,
20220926,7600,8490,8500,7310,561135,4396007870,00,0.00,N,5,-1050,
20220919,8650,9470,9570,8590,496508,4476607120,00,0.00,N,5,-820,
20220913,9470,9650,9920,9350,984021,9504709060,00,0.00,N,5,-130,
20220905,9600,9540,10250,9270,4020938,39343360290,00,0.00,N,2,50,
20220829,9550,9050,10100,8930,2991675,28918731130,00,0.00,N,2,300,
20220822,9250,9270,9400,9070,285407,2628599760,00,0.00,N,5,-180,
20220816,9430,10000,10050,9400,404729,3917923030,00,0.00,N,5,-470,
20220808,9900,9730,10200,9500,1364000,13425469530,00,0.00,N,2,180,
20220801,9720,9070,10050,9030,1171265,11224707350,00,0.00,N,2,650,
20220725,9070,9020,9160,8900,417917,3767302140,00,0.00,N,5,-30,
20220718,9100,8350,9760,8340,1810275,16699724980,00,0.00,N,2,800,
20220711,8300,8400,8640,8190,469806,3952982490,00,0.00,N,5,-60,
20220704,8360,8210,8500,8060,332676,2757768500,00,0.00,N,2,110,
20220627,8250,8360,8650,8140,346191,2920077890,00,0.00,N,5,-100,
20220620,8350,8940,9170,7750,919016,7638560340,00,0.00,N,5,-560,
20220613,8910,10000,10000,8750,698352,6520724280,00,0.00,N,5,-1290,
20220607,10200,10300,10350,10000,298020,3011670700,00,0.00,N,5,-100,
20220530,10300,10200,10500,10150,303812,3129086100,00,0.00,N,2,200,
20220523,10100,10300,10300,9920,545213,5484273840,00,0.00,N,5,-200,
20220516,10300,10450,10500,10000,470019,4838647300,00,0.00,N,3,0,
20220509,10300,11050,11050,10000,965731,9975843050,00,0.00,N,5,-800,
20220502,11100,11050,11400,10900,449470,4999927350,00,0.00,N,5,-100,
20220425,11200,11600,11750,10650,1025965,11523709900,00,0.00,N,5,-600,
20220418,11800,12200,12200,11800,1023985,12241168650,00,0.00,N,5,-300,
20220411,12100,12000,12200,11600,1294129,15426271550,00,0.00,N,2,150,
20220404,11950,12400,13500,11650,6025639,76204043000,00,0.00,N,5,-350,
20220328,12300,11950,13450,11850,7131838,89870273100,00,0.00,N,2,650,
20220321,11650,12000,12150,11450,1504636,17622296300,00,0.00,N,5,-300,
20220314,11950,11950,12250,11100,3218206,37860483250,00,0.00,N,2,150,
20220307,11800,11000,11950,10650,3309196,37652388250,00,0.00,N,2,850,
20220228,10950,10350,11400,10250,1371675,14914959950,00,0.00,N,2,500,
20220221,10450,10850,11150,10200,1734876,18528398250,00,0.00,N,5,-600,
20220214,11050,10450,11300,9820,3539171,37443038480,00,0.00,N,2,300,
20220207,10750,11250,11500,10700,1606599,17861196500,00,0.00,N,5,-300,
20220203,11050,10900,11100,10500,932380,10082395150,00,0.00,N,2,300,
20220124,10750,11300,11450,10000,3536176,37525664550,00,0.00,N,5,-800,
20220117,11550,13400,13950,11350,3496461,43580653800,00,0.00,N,5,-1550,
20220110,13100,13700,13800,12450,2173597,28390213900,00,0.00,N,5,-750,
20220103,13850,14750,15350,13250,4031575,57723312800,00,0.00,N,5,-1050,
20211227,14900,12600,15450,12350,8664671,123245657250,00,0.00,N,2,2150,
20211220,12750,13550,14200,12050,3768515,48288000650,00,0.00,N,5,-1150,
20211213,13900,14350,14650,12200,9715271,129945447200,00,0.00,N,5,-400,
20211206,14300,9990,15150,9980,10979190,145837298770,00,0.00,N,2,4310,
20211129,9990,10000,10400,9400,1198292,11869037170,00,0.00,N,5,-510,
20211122,10500,12000,12200,10150,1292202,14355956400,00,0.00,N,5,-1350,
20211115,11850,12100,12500,11300,2191330,26166897000,00,0.00,N,5,-400,
20211108,12250,10700,12700,10500,4658217,55007190150,00,0.00,N,2,1600,
20211101,10650,10400,10850,10000,861271,9009146450,00,0.00,N,2,250,
20211025,10400,9880,10550,9880,288961,2937000280,00,0.00,N,2,520,
20211018,9880,10050,10200,9880,227373,2281983130,00,0.00,N,5,-170,
20211012,10050,9550,10100,9500,183011,1799696350,00,0.00,N,2,350,
20211005,9700,9880,9950,9350,431303,4154789230,00,0.00,N,5,-290,
20210927,9990,10550,10800,9880,448190,4614274720,00,0.00,N,5,-610,
20210923,10600,10700,10800,10450,132710,1407763050,00,0.00,N,5,-200,
20210913,10800,11150,11150,10650,282969,3082554750,00,0.00,N,5,-350,
20210906,11150,11300,11650,11000,506912,5759291200,00,0.00,N,5,-150,
20210830,11300,11100,11500,10900,486445,5467291300,00,0.00,N,2,400,
20210823,10900,10050,11000,10000,454889,4836257500,00,0.00,N,2,850,
20210817,10050,11050,11150,9990,827032,8760623940,00,0.00,N,5,-950,
20210809,11000,11800,11800,10600,594716,6708982100,00,0.00,N,5,-800,
20210802,11800,12000,12150,11550,454917,5353235100,00,0.00,N,5,-250,
20210726,12050,11750,12350,11500,937981,11288252050,00,0.00,N,2,400,
20210719,11650,12050,12100,11500,743602,8711578950,00,0.00,N,5,-500,
20210712,12150,12150,12500,12050,813522,9942484800,00,0.00,N,2,150,