KissMeData/091700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6950,7260,7260,6800,1028492,7184196260,00,0.00,N,5,-270,
20241125,7220,7160,7290,7070,568713,4102741000,00,0.00,N,2,70,
20241118,7150,6890,7190,6890,617933,4363467940,00,0.00,N,2,190,
20241111,6960,7120,7130,6700,1112634,7637418640,00,0.00,N,5,-190,
20241104,7150,7130,7220,7080,544631,3896608580,00,0.00,N,2,20,
20241028,7130,6980,7340,6820,939552,6679898020,00,0.00,N,2,150,
20241021,6980,6980,7160,6840,606178,4252423330,00,0.00,N,5,-20,
20241014,7000,7060,7190,6970,540006,3811942480,00,0.00,N,5,-60,
20241007,7060,7160,7210,7000,654121,4640364040,00,0.00,N,5,-70,
20240930,7130,7390,7390,7010,672734,4807093920,00,0.00,N,5,-230,
20240923,7360,7370,7560,7300,711961,5287570320,00,0.00,N,5,-80,
20240919,7440,7250,7440,7140,333718,2440336920,00,0.00,N,2,230,
20240909,7210,7440,7670,7070,1781132,13028994850,00,0.00,N,5,-260,
20240902,7470,7630,7760,7370,804068,6082497790,00,0.00,N,5,-140,
20240826,7610,7570,7640,7440,571135,4313760700,00,0.00,N,2,30,
20240819,7580,7390,7590,7380,563114,4224101740,00,0.00,N,2,170,
20240812,7410,7300,7580,7300,371946,2755412390,00,0.00,N,2,80,
20240805,7330,7550,7580,6910,1427797,10264978420,00,0.00,N,5,-270,
20240729,7600,7550,7740,7380,963662,7290689310,00,0.00,N,2,70,
20240722,7530,7630,7660,7300,912439,6822747400,00,0.00,N,5,-150,
20240715,7680,7740,7770,7620,812316,6246113480,00,0.00,N,5,-60,
20240708,7740,7700,7790,7580,1008697,7747674740,00,0.00,N,2,10,
20240701,7730,7720,7770,7620,835946,6427484860,00,0.00,N,5,-20,
20240624,7750,7760,7820,7670,669831,5187424660,00,0.00,N,5,-40,
20240617,7790,7730,7830,7700,759646,5895820110,00,0.00,N,2,50,
20240610,7740,7670,7850,7640,1258201,9727331080,00,0.00,N,2,30,
20240603,7710,7680,7810,7660,852167,6601726380,00,0.00,N,2,40,
20240527,7670,7960,7970,7670,2001781,15638221150,00,0.00,N,5,-290,
20240520,7960,8240,8250,7950,1023039,8235821520,00,0.00,N,5,-240,
20240513,8200,8360,8360,8090,877956,7220623930,00,0.00,N,5,-120,
20240507,8320,8250,8590,8220,1361918,11423438900,00,0.00,N,2,140,
20240429,8180,7930,8350,7870,1184388,9627385410,00,0.00,N,2,300,
20240422,7880,7730,7920,7690,711709,5554833580,00,0.00,N,2,150,
20240415,7730,7860,8030,7680,1265640,9971343280,00,0.00,N,5,-230,
20240408,7960,8070,8070,7830,627715,5009661640,00,0.00,N,5,-110,
20240401,8070,7960,8110,7890,1071148,8573509530,00,0.00,N,2,200,
20240325,7870,7890,7920,7810,680859,5351691310,00,0.00,N,5,-30,
20240318,7900,7870,8050,7810,889089,7033143820,00,0.00,N,2,30,
20240311,7870,7780,8080,7770,920146,7302739000,00,0.00,N,2,70,
20240304,7800,7900,7980,7770,699517,5500909180,00,0.00,N,5,-60,
20240226,7860,8000,8050,7860,662874,5264230620,00,0.00,N,5,-160,
20240219,8020,8070,8110,7920,691971,5558083380,00,0.00,N,5,-60,
20240213,8080,8150,8180,8020,426734,3447449850,00,0.00,N,5,-60,
20240205,8140,8150,8250,8100,626204,5115274700,00,0.00,N,5,-40,
20240129,8180,8260,8320,7950,922335,7472541590,00,0.00,N,2,50,
20240122,8130,8260,8350,7970,762556,6232809040,00,0.00,N,3,0,
20240115,8130,8040,8160,7900,622188,4990322260,00,0.00,N,2,130,
20240108,8000,8240,8310,7970,690443,5627686820,00,0.00,N,5,-200,
20240102,8200,8120,8320,8070,510473,4188909540,00,0.00,N,2,60,
20231226,8140,8360,8370,8060,561244,4589917200,00,0.00,N,5,-220,
20231218,8360,8320,8460,8290,576077,4813585600,00,0.00,N,2,30,
20231211,8330,8330,8550,8280,786851,6609534630,00,0.00,N,3,0,
20231204,8330,8380,8380,8190,529778,4385653630,00,0.00,N,5,-40,
20231127,8370,8490,8670,8240,799138,6779104880,00,0.00,N,5,-80,
20231120,8450,8630,8660,8400,607261,5168025060,00,0.00,N,5,-180,
20231113,8630,8580,8760,8350,695222,5963965820,00,0.00,N,2,100,
20231106,8530,8670,8800,8440,1052764,9087740890,00,0.00,N,5,-130,
20231030,8660,8640,8880,8420,1553147,13491561670,00,0.00,N,2,20,
20231023,8640,8500,8750,8410,1645574,14170548290,00,0.00,N,2,80,
20231016,8560,8270,8640,8150,1599826,13373773070,00,0.00,N,2,290,
20231010,8270,7950,8290,7930,938294,7646548420,00,0.00,N,2,320,
20231004,7950,7800,8050,7750,610826,4831201500,00,0.00,N,2,70,
20230925,7880,7950,7990,7780,543037,4271092090,00,0.00,N,5,-40,
20230918,7920,8080,8160,7800,969786,7753490030,00,0.00,N,5,-220,
20230911,8140,8040,8210,7970,1146954,9266605750,00,0.00,N,2,110,
20230904,8030,8160,8380,7990,1363014,11097902590,00,0.00,N,5,-140,
20230828,8170,8150,8210,7940,1686684,13603138170,00,0.00,N,2,80,
20230821,8090,8140,8230,7920,1276868,10320459340,00,0.00,N,2,10,
20230814,8080,8000,8150,7870,1405865,11252828350,00,0.00,N,2,100,
20230807,7980,7810,7980,7790,1282673,10103667910,00,0.00,N,2,110,
20230731,7870,8300,8330,7800,2054581,16443522300,00,0.00,N,5,-390,
20230724,8260,8630,8630,7850,2740986,22430533270,00,0.00,N,5,-460,
20230717,8720,8920,9270,8550,1843553,16458391080,00,0.00,N,5,-230,
20230710,8950,8680,9000,8500,1282962,11273858960,00,0.00,N,2,250,
20230703,8700,9160,9170,8480,1635759,14402996390,00,0.00,N,5,-460,
20230626,9160,8930,9180,8800,1316149,11874276458,00,0.00,N,2,230,
20230619,8930,8800,9010,8660,1372459,12133687210,00,0.00,N,2,100,
20230612,8830,9350,9410,8720,2838983,25625194310,00,0.00,N,5,-540,
20230605,9370,9500,9500,8950,1899231,17551331610,00,0.00,N,5,-30,
20230530,9400,8910,9500,8880,1698099,15578749240,00,0.00,N,2,520,
20230522,8880,8560,8930,8510,2001551,17510010290,00,0.00,N,2,350,
20230515,8530,8180,8620,8150,1466559,12274297420,00,0.00,N,2,300,
20230508,8230,8140,8280,8040,1073666,8783090110,00,0.00,N,2,100,
20230502,8130,8000,8160,7900,616103,4950635960,00,0.00,N,2,190,
20230424,7940,7950,8020,7660,1184455,9291931180,00,0.00,N,5,-20,
20230417,7960,8320,8320,7930,1208211,9817156830,00,0.00,N,5,-310,
20230410,8270,8130,8330,7860,1646491,13404129930,00,0.00,N,2,150,
20230403,8120,8260,8340,8000,1557619,12646399420,00,0.00,N,5,-130,
20230327,8250,8000,8300,7900,1431958,11678214520,00,0.00,N,2,250,
20230320,8000,7980,8050,7710,1201087,9441247650,00,0.00,N,3,0,
20230313,8000,7930,8050,7560,1773418,13871734200,00,0.00,N,2,70,
20230306,7930,8230,8310,7890,1250651,10186635110,00,0.00,N,5,-360,
20230227,8290,8090,8310,7950,1562866,12686159960,00,0.00,N,2,150,
20230220,8140,8300,8500,8080,1145735,9489334280,00,0.00,N,5,-170,
20230213,8310,8690,8780,8280,1452493,12313326020,00,0.00,N,5,-380,
20230206,8690,8690,8890,8560,1059701,9247363800,00,0.00,N,5,-60,
20230130,8750,8710,8890,8570,1170145,10216533500,00,0.00,N,2,50,
20230125,8700,8620,8750,8560,599059,5191668750,00,0.00,N,2,160,
20230116,8540,8480,8550,8280,812619,6846421180,00,0.00,N,2,70,
20230109,8470,8370,8510,8310,845481,7132528780,00,0.00,N,2,170,
20230102,8300,8130,8330,7710,1093504,8761286310,00,0.00,N,2,200,
20221226,8100,8970,9090,8060,1898087,16387007160,00,0.00,N,5,-870,
20221219,8970,8910,9080,8620,1054327,9325864400,00,0.00,N,2,70,
20221212,8900,8880,9000,8730,763166,6778128030,00,0.00,N,2,20,
20221205,8880,8660,8900,8520,1386954,12064604020,00,0.00,N,2,370,
20221128,8510,8840,8980,8390,1354709,11724107620,00,0.00,N,5,-340,
20221121,8850,8950,8970,8700,1100271,9689245210,00,0.00,N,5,-80,
20221114,8930,8930,9210,8740,1766831,15882361410,00,0.00,N,3,0,
20221107,8930,8430,9110,8390,2220396,19501585330,00,0.00,N,2,500,
20221031,8430,8060,8500,8040,1614916,13443712050,00,0.00,N,2,400,
20221024,8030,8020,8260,7970,1146750,9296937760,00,0.00,N,2,110,
20221017,7920,7890,8240,7780,1639127,13083004910,00,0.00,N,5,-70,
20221011,7990,8020,8100,7800,1112974,8825449160,00,0.00,N,5,-160,
20221004,8150,7750,8260,7650,1189514,9544328710,00,0.00,N,2,560,
20220926,7590,7910,8130,7520,2217969,17264979810,00,0.00,N,5,-490,
20220919,8080,8110,8290,7910,1403424,11382094800,00,0.00,N,5,-110,
20220913,8190,8300,8510,8090,1176846,9741288260,00,0.00,N,5,-10,
20220905,8200,8340,8470,8070,1060535,8744581020,00,0.00,N,5,-210,
20220829,8410,8260,8720,8260,1336631,11324005790,00,0.00,N,5,-210,
20220822,8620,8640,8820,8350,1491490,12746214680,00,0.00,N,5,-140,
20220816,8760,8870,8900,8590,1180406,10346626700,00,0.00,N,5,-40,
20220808,8800,8760,8850,8470,1692560,14657649150,00,0.00,N,2,20,
20220801,8780,8640,8880,8230,2848904,24540486440,00,0.00,N,2,160,
20220725,8620,8390,8720,8370,1420409,12161206210,00,0.00,N,2,170,
20220718,8450,8210,8620,8160,1990134,16706359350,00,0.00,N,2,330,
20220711,8120,8510,8620,7850,2684255,21767145840,00,0.00,N,5,-440,
20220704,8560,8460,8710,8200,2016714,17121159240,00,0.00,N,2,100,
20220627,8460,8900,9180,8270,2580458,22513640450,00,0.00,N,5,-360,
20220620,8820,9740,9830,8450,3038463,27147703220,00,0.00,N,5,-890,
20220613,9710,10400,10500,9650,3030378,30358408620,00,0.00,N,5,-990,
20220607,10700,11200,11400,10600,2727846,29871181850,00,0.00,N,5,-450,
20220530,11150,11250,11500,11000,1860665,20863112050,00,0.00,N,2,50,
20220523,11100,11750,11800,11000,2646228,30137491800,00,0.00,N,5,-550,
20220516,11650,11700,11750,10950,3141656,36109803000,00,0.00,N,2,100,
20220509,11550,11250,11650,10700,3077988,34503551650,00,0.00,N,2,200,
20220502,11350,11500,11900,11100,2917515,33615149400,00,0.00,N,5,-350,
20220425,11700,11650,12050,11350,3053126,35622458300,00,0.00,N,5,-150,
20220418,11850,11050,12050,10850,5028818,58851281350,00,0.00,N,2,750,
20220411,11100,10950,11500,10700,3722290,41277769500,00,0.00,N,2,150,
20220404,10950,10850,11250,10550,4200641,45880502300,00,0.00,N,2,100,
20220328,10850,10850,11150,10600,2366407,25723599800,00,0.00,N,3,0,
20220321,10850,10450,11100,10350,3208784,34515874650,00,0.00,N,2,500,
20220314,10350,10100,10500,9780,4024878,40715073040,00,0.00,N,2,250,
20220307,10100,10900,10900,10000,4538771,46809416250,00,0.00,N,5,-1050,
20220228,11150,11550,11700,11100,2805747,31914442250,00,0.00,N,5,-550,
20220221,11700,11500,12000,11300,3819498,44487322500,00,0.00,N,2,50,
20220214,11650,11300,11800,11050,4717581,54115919600,00,0.00,N,2,100,
20220207,11550,12400,12400,11350,4628839,54690269000,00,0.00,N,5,-800,
20220203,12350,13100,13150,12200,2710010,33944496350,00,0.00,N,5,-550,
20220124,12900,12550,13000,12100,7407978,93683564350,00,0.00,N,2,250,
20220117,12650,12450,13350,12200,8197337,104772778250,00,0.00,N,2,450,
20220110,12200,12050,12350,11400,5488026,65461585950,00,0.00,N,2,50,
20220103,12150,13450,13450,11800,6625281,82222529800,00,0.00,N,5,-1150,
20211227,13300,13100,13500,12750,4041647,53241748050,00,0.00,N,2,150,
20211220,13150,12500,13300,12050,6386346,81679642900,00,0.00,N,2,600,
20211213,12550,12500,12700,12000,4788271,59200728700,00,0.00,N,2,150,
20211206,12400,11400,12500,11400,11123354,134217887300,00,0.00,N,2,900,
20211129,11500,10750,12050,10650,8470994,96413971900,00,0.00,N,2,400,
20211122,11100,11000,11550,10750,7807784,87271173150,00,0.00,N,2,150,
20211115,10950,10100,11050,10050,5052576,53663579350,00,0.00,N,2,850,
20211108,10100,10250,10450,10050,2163933,22097684900,00,0.00,N,5,-150,
20211101,10250,9360,10350,9290,3171444,31700109550,00,0.00,N,2,910,
20211025,9340,9240,9520,9190,911129,8537002500,00,0.00,N,2,50,
20211018,9290,9270,9410,9120,1106505,10249544290,00,0.00,N,2,50,
20211012,9240,9090,9420,8840,1105739,10033961560,00,0.00,N,2,140,
20211005,9100,8970,9170,8750,1201771,10773775630,00,0.00,N,2,60,
20210927,9040,9870,9900,9020,1847431,17316179070,00,0.00,N,5,-810,
20210923,9850,9850,10050,9750,717776,7081513390,00,0.00,N,5,-40,
20210913,9890,9980,10050,9670,1091896,10781676140,00,0.00,N,5,-110,
20210906,10000,10250,10250,9880,1454649,14597343710,00,0.00,N,5,-200,
20210830,10200,9900,10200,9820,1147746,11522856560,00,0.00,N,2,400,
20210823,9800,9450,9960,9410,1400429,13660794750,00,0.00,N,2,390,
20210817,9410,10050,10150,9360,1776584,17483589390,00,0.00,N,5,-640,
20210809,10050,10600,10750,9950,2619501,27173994480,00,0.00,N,5,-500,
20210802,10550,10200,10650,10150,1738994,18190589300,00,0.00,N,2,350,
20210726,10200,10500,10650,10150,1667682,17398646800,00,0.00,N,5,-200,
20210719,10400,10150,10600,10000,2059531,21311891950,00,0.00,N,2,200,
20210712,10200,10000,10300,10000,1391060,14128490050,00,0.00,N,2,250,