KissMeData/104540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5010,5250,5310,4800,55057,277609845,00,0.00,N,5,-240,
20241125,5250,5430,5490,5200,63663,339492290,00,0.00,N,5,-180,
20241118,5430,5050,5450,5010,41673,218233090,00,0.00,N,2,330,
20241111,5100,6180,6180,4700,167637,892531250,00,0.00,N,5,-1080,
20241104,6180,6190,6350,6080,44069,272712930,00,0.00,N,5,-10,
20241028,6190,6120,6300,6100,47944,296863230,00,0.00,N,5,-30,
20241021,6220,6650,6700,6060,84918,532794880,00,0.00,N,5,-440,
20241014,6660,6440,6770,6350,50453,329318710,00,0.00,N,2,120,
20241007,6540,6580,6800,6480,52114,345943270,00,0.00,N,5,-50,
20240930,6590,6450,6670,6160,49090,314726990,00,0.00,N,2,200,
20240923,6390,6400,6500,6240,129278,822360720,00,0.00,N,5,-110,
20240919,6500,6140,7800,6050,1196747,8706302370,00,0.00,N,2,390,
20240909,6110,6410,6410,5950,106511,647330120,00,0.00,N,5,-390,
20240902,6500,6760,6970,6380,49798,332633770,00,0.00,N,5,-460,
20240826,6960,6870,7040,6750,42875,294923380,00,0.00,N,2,90,
20240819,6870,6750,6990,6650,48997,331945560,00,0.00,N,2,70,
20240812,6800,6930,7100,6720,37467,258495630,00,0.00,N,5,-110,
20240805,6910,7280,7280,6060,249864,1663914670,00,0.00,N,5,-390,
20240729,7300,7370,7620,7090,57085,420422050,00,0.00,N,5,-70,
20240722,7370,7940,7940,7290,101285,763244220,00,0.00,N,5,-570,
20240715,7940,8080,8180,7610,41830,330617010,00,0.00,N,5,-110,
20240708,8050,7520,8360,7520,129560,1045029870,00,0.00,N,2,380,
20240701,7670,7960,8000,7600,112396,874414780,00,0.00,N,5,-290,
20240624,7960,8190,8190,7890,87689,702480290,00,0.00,N,5,-190,
20240617,8150,8020,8410,7720,166540,1334246550,00,0.00,N,2,130,
20240610,8020,8180,8420,7910,125124,1011172120,00,0.00,N,5,-160,
20240603,8180,8010,8330,8010,55060,450163360,00,0.00,N,2,80,
20240527,8100,8400,8480,7690,306752,2456867220,00,0.00,N,5,-300,
20240520,8400,9050,9190,8310,260854,2281483470,00,0.00,N,5,-760,
20240513,9160,9400,9410,9010,108582,991943000,00,0.00,N,5,-250,
20240507,9410,9460,9770,9360,68333,645890870,00,0.00,N,2,50,
20240429,9360,9350,9380,9100,145626,1342325770,00,0.00,N,2,10,
20240422,9350,9660,9660,9100,252317,2344179990,00,0.00,N,5,-350,
20240415,9700,9900,9900,9510,135300,1308465510,00,0.00,N,5,-240,
20240408,9940,10220,10260,9700,162687,1623294810,00,0.00,N,5,-410,
20240401,10350,10900,11080,10000,168346,1801458090,00,0.00,N,5,-550,
20240325,10900,10960,11300,10800,138149,1526040450,00,0.00,N,5,-150,
20240318,11050,10900,11200,10790,94413,1032935040,00,0.00,N,2,150,
20240311,10900,10820,11090,10630,86205,932677430,00,0.00,N,2,10,
20240304,10890,11210,11290,10790,157513,1729198360,00,0.00,N,5,-400,
20240226,11290,11350,11860,11000,127902,1451571770,00,0.00,N,5,-150,
20240219,11440,11370,11750,11020,119875,1374034440,00,0.00,N,2,70,
20240213,11370,11170,11460,11140,74646,842198460,00,0.00,N,2,190,
20240205,11180,11450,11450,10960,122366,1355327380,00,0.00,N,5,-130,
20240129,11310,11700,11720,11050,119013,1356845630,00,0.00,N,5,-420,
20240122,11730,11950,12050,11400,108440,1268465710,00,0.00,N,5,-220,
20240115,11950,11960,12200,11480,179769,2133163500,00,0.00,N,5,-90,
20240108,12040,12030,12920,11940,353516,4417860020,00,0.00,N,5,-120,
20240102,12160,11890,12570,11730,243977,2982124210,00,0.00,N,2,320,
20231226,11840,11730,11900,11500,113073,1320850260,00,0.00,N,2,250,
20231218,11590,11430,11840,11110,325660,3729526260,00,0.00,N,2,320,
20231211,11270,10410,11520,10410,214408,2393927790,00,0.00,N,2,800,
20231204,10470,10480,10570,10290,80298,838612340,00,0.00,N,2,10,
20231127,10460,10780,10890,10390,83904,886730350,00,0.00,N,5,-320,
20231120,10780,11190,11190,10480,116472,1271661010,00,0.00,N,5,-390,
20231113,11170,10790,11250,10720,162030,1780894080,00,0.00,N,2,370,
20231106,10800,10820,11150,10370,118083,1269510500,00,0.00,N,5,-80,
20231030,10880,10350,11200,10310,60551,644228710,00,0.00,N,2,360,
20231023,10520,10400,11390,10300,100964,1075390740,00,0.00,N,5,-130,
20231016,10650,11200,11200,10390,106426,1144410000,00,0.00,N,5,-570,
20231010,11220,11010,11340,10800,64934,723810490,00,0.00,N,2,210,
20231004,11010,11520,11590,10500,137935,1524084910,00,0.00,N,5,-690,
20230925,11700,11800,11910,11180,76466,889495090,00,0.00,N,5,-250,
20230918,11950,12110,12240,11700,170025,2030654140,00,0.00,N,5,-200,
20230911,12150,12960,13140,12120,313100,3936000070,00,0.00,N,5,-750,
20230904,12900,12070,13190,11790,455914,5732224790,00,0.00,N,2,830,
20230828,12070,11560,13960,11310,1074134,13248723870,00,0.00,N,2,510,
20230821,11560,11840,11960,11290,158978,1832143630,00,0.00,N,5,-150,
20230814,11710,12520,12940,11400,310141,3804975890,00,0.00,N,5,-740,
20230807,12450,12430,12700,11720,207626,2574486190,00,0.00,N,2,20,
20230731,12430,12170,12520,11830,226821,2765426470,00,0.00,N,2,310,
20230724,12120,12630,12840,11400,322989,3898497790,00,0.00,N,5,-740,
20230717,12860,12410,13920,12050,687165,8836066960,00,0.00,N,2,340,
20230710,12520,12000,12650,12000,140127,1736363820,00,0.00,N,2,390,
20230703,12130,13000,13030,11990,283690,3582981870,00,0.00,N,5,-890,
20230626,13020,13140,14740,12930,680246,9371745110,00,0.00,N,5,-70,
20230619,13090,13660,13890,12700,310755,4162964060,00,0.00,N,5,-480,
20230612,13570,12810,14180,12340,740081,9883745670,00,0.00,N,2,770,
20230605,12800,12740,13090,12300,333618,4259950170,00,0.00,N,2,420,
20230530,12380,11430,13010,11340,728586,8896168390,00,0.00,N,2,990,
20230522,11390,11320,11570,10900,96881,1080634310,00,0.00,N,2,70,
20230515,11320,11700,11800,11000,199301,2275308920,00,0.00,N,5,-380,
20230508,11700,11950,12700,11460,172745,2049506590,00,0.00,N,5,-110,
20230502,11810,11570,12050,11510,66713,787702520,00,0.00,N,2,240,
20230424,11570,11680,11920,11390,137701,1602664740,00,0.00,N,5,-20,
20230417,11590,11900,12000,11380,224079,2619004290,00,0.00,N,5,-270,
20230410,11860,12440,12440,11360,313755,3697933690,00,0.00,N,5,-490,
20230403,12350,12300,13600,12200,439592,5643366690,00,0.00,N,5,-80,
20230327,12430,12290,13000,11910,580741,7219928660,00,0.00,N,2,390,
20230320,12040,10730,12300,10730,942591,11059896680,00,0.00,N,2,1280,
20230313,10760,10680,10770,10100,82733,858146130,00,0.00,N,3,0,
20230306,10760,11110,11320,10650,109187,1206223810,00,0.00,N,5,-490,
20230227,11250,11300,11920,11140,77199,889039520,00,0.00,N,2,10,
20230220,11240,11180,11600,11130,104829,1191925050,00,0.00,N,2,80,
20230213,11160,11870,12080,10610,162010,1863933870,00,0.00,N,5,-810,
20230206,11970,11720,12060,11540,122042,1439891050,00,0.00,N,2,250,
20230130,11720,11520,11930,11360,181401,2108961700,00,0.00,N,2,300,
20230125,11420,10410,11680,10310,324469,3581595770,00,0.00,N,2,1020,
20230116,10400,10500,10850,10050,110039,1146232550,00,0.00,N,5,-200,
20230109,10600,10500,10700,10200,132025,1380851150,00,0.00,N,2,150,
20230102,10450,10800,11150,10350,175610,1897323500,00,0.00,N,5,-350,
20221226,10800,10300,10950,10100,289735,2994570490,00,0.00,N,2,500,
20221219,10300,10350,10800,10050,270691,2805656300,00,0.00,N,5,-200,
20221212,10500,10000,10500,9870,232293,2364038810,00,0.00,N,2,660,
20221205,9840,10100,10400,9540,150598,1492314400,00,0.00,N,5,-260,
20221128,10100,9500,10350,9210,109564,1078686270,00,0.00,N,2,600,
20221121,9500,9630,9700,9200,71933,680992800,00,0.00,N,5,-220,
20221114,9720,9500,9860,9500,71594,693945660,00,0.00,N,2,220,
20221107,9500,9040,9570,9020,56918,528770150,00,0.00,N,2,420,
20221031,9080,9000,9170,8550,47773,430021630,00,0.00,N,2,80,
20221024,9000,9280,9370,8830,72589,655268650,00,0.00,N,5,-270,
20221017,9270,9160,9530,9030,94891,879040440,00,0.00,N,2,140,
20221011,9130,9590,11800,8900,829927,8300072430,00,0.00,N,5,-460,
20221004,9590,9660,9740,9400,70700,675522330,00,0.00,N,2,80,
20220926,9510,9880,9890,8900,147497,1401298080,00,0.00,N,5,-420,
20220919,9930,9910,10000,9600,92962,913527300,00,0.00,N,5,-30,
20220913,9960,9950,10100,9820,54752,545701900,00,0.00,N,2,10,
20220905,9950,10150,10350,9850,88057,881417630,00,0.00,N,5,-200,
20220829,10150,10250,10500,10050,163070,1666654750,00,0.00,N,5,-300,
20220822,10450,10600,10600,10050,114215,1177627400,00,0.00,N,5,-150,
20220816,10600,10900,10900,10450,105229,1125378450,00,0.00,N,5,-300,
20220808,10900,10700,11000,10400,179041,1919293300,00,0.00,N,2,200,
20220801,10700,10500,10800,10250,156584,1644368100,00,0.00,N,2,450,
20220725,10250,10150,10450,9980,164892,1679871490,00,0.00,N,2,50,
20220718,10200,10150,10500,9910,233238,2362499120,00,0.00,N,2,200,
20220711,10000,10300,10400,9830,213211,2126936840,00,0.00,N,5,-350,
20220704,10350,10700,11500,9660,793269,8207974040,00,0.00,N,5,-200,
20220627,10550,10150,12000,10050,783569,8657103550,00,0.00,N,2,550,
20220620,10000,10600,10750,9830,248154,2510329050,00,0.00,N,5,-750,
20220613,10750,11850,12000,10250,283932,3158368900,00,0.00,N,5,-1450,
20220607,12200,12400,12650,11900,296273,3640198200,00,0.00,N,5,-200,
20220530,12400,12700,13000,12100,641712,8058685950,00,0.00,N,5,-400,
20220523,12800,10850,14800,10750,7267678,98089971800,00,0.00,N,2,1950,
20220516,10850,11700,11800,10750,92251,1029629350,00,0.00,N,5,-650,
20220509,11500,12400,12550,11250,135920,1597385550,00,0.00,N,5,-900,
20220502,12400,12300,12600,12150,135956,1680059500,00,0.00,N,5,-200,
20220425,12600,12650,13050,12350,140402,1778382650,00,0.00,N,5,-300,
20220418,12900,12750,13400,12400,282193,3657338450,00,0.00,N,2,250,
20220411,12650,12600,15100,12300,1729511,23410643150,00,0.00,N,5,-50,
20220404,12700,10950,13950,10750,1009588,12679835600,00,0.00,N,2,1750,
20220328,10950,10800,11400,10550,166702,1802640650,00,0.00,N,2,200,
20220321,10750,10800,10900,10500,84986,908727500,00,0.00,N,5,-50,
20220314,10800,10450,10850,9980,114821,1186955390,00,0.00,N,2,350,
20220307,10450,10350,10500,10000,47851,487836750,00,0.00,N,5,-50,
20220228,10500,10150,10900,10150,69738,735056750,00,0.00,N,2,350,
20220221,10150,10450,10800,9950,60394,619445380,00,0.00,N,5,-500,
20220214,10650,10900,11100,10300,61509,654242950,00,0.00,N,5,-350,
20220207,11000,10350,11250,10350,126395,1357645500,00,0.00,N,2,550,
20220203,10450,10250,10850,9960,66530,693507250,00,0.00,N,2,630,
20220124,9820,10650,10650,9280,193774,1889431330,00,0.00,N,5,-930,
20220117,10750,11450,11450,9990,227063,2380877770,00,0.00,N,5,-550,
20220110,11300,12250,12300,11100,195290,2278680650,00,0.00,N,5,-950,
20220103,12250,12200,12850,12000,162373,1996924550,00,0.00,N,2,150,
20211227,12100,11900,12150,11750,60712,724107850,00,0.00,N,2,200,
20211220,11900,12250,12250,11600,141898,1687515600,00,0.00,N,5,-350,
20211213,12250,13400,13750,12150,147812,1879878750,00,0.00,N,5,-1150,
20211206,13400,12500,13850,12300,115561,1509547400,00,0.00,N,2,850,
20211129,12550,12750,12750,11500,123714,1499742550,00,0.00,N,5,-200,
20211122,12750,12700,12900,12300,116971,1463285000,00,0.00,N,2,350,
20211115,12400,12350,12950,12100,168062,2107797150,00,0.00,N,2,100,
20211108,12300,12900,13050,11950,245669,3069682900,00,0.00,N,5,-600,
20211101,12900,14100,14100,12850,110611,1480368600,00,0.00,N,5,-1200,
20211025,14100,14550,14650,13750,103187,1458708800,00,0.00,N,5,-400,
20211018,14500,13750,14900,13550,158126,2256348500,00,0.00,N,2,800,
20211012,13700,13250,13750,12900,144552,1911054050,00,0.00,N,2,300,
20211005,13400,14950,14950,13200,317272,4382600550,00,0.00,N,5,-1550,
20210927,14950,16850,17100,14850,526353,8323392650,00,0.00,N,5,-1950,
20210923,16900,15950,17600,15800,705068,12009150200,00,0.00,N,2,950,
20210913,15950,15150,17500,14600,889304,14468585800,00,0.00,N,2,800,
20210906,15150,15400,16000,14950,145542,2234148450,00,0.00,N,5,-200,
20210830,15350,14900,15850,14650,172324,2635979150,00,0.00,N,2,550,
20210823,14800,14850,15600,14650,146011,2189780500,00,0.00,N,2,100,
20210817,14700,16400,16500,14550,230816,3554689000,00,0.00,N,5,-1700,
20210809,16400,16900,16950,16000,225264,3693553750,00,0.00,N,5,-350,
20210802,16750,16250,17200,15850,234418,3882594450,00,0.00,N,2,500,
20210726,16250,16500,17050,15950,182859,3013685600,00,0.00,N,5,-200,
20210719,16450,16000,16500,15950,207322,3351861550,00,0.00,N,2,50,
20210712,16400,16800,17400,16050,384661,6376182400,00,0.00,N,5,-300,