KissMeData/226330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5080,6930,6980,4805,1538030,9218791190,00,0.00,N,5,-1740,
20241125,6820,6470,7150,6400,1729387,11809652670,00,0.00,N,2,400,
20241118,6420,5660,7300,5400,3492074,23588603650,00,0.00,N,2,740,
20241111,5680,5410,6250,5410,705759,4095734970,00,0.00,N,2,240,
20241104,5440,4880,5840,4750,636819,3466961730,00,0.00,N,2,550,
20241028,4890,4440,5290,4195,889374,4155901995,00,0.00,N,2,450,
20241021,4440,5970,6000,4400,870812,4364277895,00,0.00,N,5,-1520,
20241014,5960,5670,6300,5480,732634,4367359650,00,0.00,N,2,270,
20241007,5690,5730,5930,5500,245417,1394019300,00,0.00,N,5,-40,
20240930,5730,5940,5950,5550,194434,1105612820,00,0.00,N,5,-210,
20240923,5940,6090,6090,5780,173161,1028326440,00,0.00,N,5,-110,
20240919,6050,5840,6160,5770,92732,557125270,00,0.00,N,2,290,
20240909,5760,5430,5990,5430,144024,828572040,00,0.00,N,2,50,
20240902,5710,6510,6510,5660,272302,1630443850,00,0.00,N,5,-800,
20240826,6510,6520,6680,6100,295982,1896459780,00,0.00,N,5,-70,
20240819,6580,6860,7790,6540,835299,5951476590,00,0.00,N,5,-270,
20240812,6850,6620,7140,6380,295155,2010120860,00,0.00,N,2,260,
20240805,6590,6700,6860,5400,553441,3417274470,00,0.00,N,5,-240,
20240729,6830,7610,7840,6770,407197,2907226370,00,0.00,N,5,-790,
20240722,7620,7510,8280,7080,993685,7701428880,00,0.00,N,2,200,
20240715,7420,7690,7730,7100,336063,2492999150,00,0.00,N,5,-220,
20240708,7640,7050,7940,7010,712299,5345733580,00,0.00,N,2,620,
20240701,7020,6650,7090,6630,349759,2399633000,00,0.00,N,2,240,
20240624,6780,7210,7690,6680,485660,3448752340,00,0.00,N,5,-540,
20240617,7320,7930,7970,7210,777002,5810236560,00,0.00,N,5,-670,
20240610,7990,9300,9300,7750,734663,6110954020,00,0.00,N,5,-1280,
20240603,9270,8670,9450,8550,586619,5221452880,00,0.00,N,2,540,
20240527,8730,9300,9300,8580,410074,3650022490,00,0.00,N,5,-570,
20240520,9300,9880,9880,9270,276851,2628202420,00,0.00,N,5,-430,
20240513,9730,10030,10200,9500,276740,2720689210,00,0.00,N,5,-340,
20240507,10070,10020,10460,10020,188189,1914280970,00,0.00,N,2,30,
20240429,10040,10500,10720,10040,301340,3102155250,00,0.00,N,5,-560,
20240422,10600,10680,11100,10430,453405,4874659310,00,0.00,N,2,70,
20240415,10530,11170,11320,10200,516808,5515997940,00,0.00,N,5,-510,
20240408,11040,10260,11280,10100,602256,6532695080,00,0.00,N,2,690,
20240401,10350,11190,11540,10180,774896,8279218080,00,0.00,N,5,-840,
20240325,11190,10900,12200,10190,2747561,31235436620,00,0.00,N,2,720,
20240318,10470,9800,10870,9770,1265452,13049467600,00,0.00,N,2,750,
20240311,9720,10110,10170,9150,1286597,12512481450,00,0.00,N,5,-460,
20240304,10180,12580,12700,9280,3245542,34238080930,00,0.00,N,5,-2360,
20240226,12540,13420,13780,12500,903295,11865726880,00,0.00,N,5,-910,
20240219,13450,13420,13960,12720,1429776,19181569550,00,0.00,N,2,30,
20240213,13420,12640,13790,12480,880811,11596776100,00,0.00,N,2,910,
20240205,12510,13070,13540,12220,707847,9108657900,00,0.00,N,5,-540,
20240129,13050,12600,13270,12300,886213,11351736220,00,0.00,N,2,450,
20240122,12600,12250,13800,12250,1272705,16650488260,00,0.00,N,2,360,
20240115,12240,13350,13350,12000,923874,11575448500,00,0.00,N,5,-1130,
20240108,13370,13200,14420,13200,1682953,23162082770,00,0.00,N,2,290,
20240102,13080,14500,14700,12780,1404171,19428830540,00,0.00,N,5,-1160,
20231226,14240,14070,14880,13600,2012192,28622960530,00,0.00,N,2,940,
20231218,13300,11400,13330,11290,1919204,24050569820,00,0.00,N,2,1920,
20231211,11380,11260,11900,10840,972767,11046098580,00,0.00,N,2,130,
20231204,11250,11860,11860,10790,621743,7003771570,00,0.00,N,5,-600,
20231127,11850,11750,13000,11200,1947710,23408333190,00,0.00,N,2,20,
20231120,11830,10450,11860,10330,981491,11157005870,00,0.00,N,2,1450,
20231113,10380,10640,11150,10000,700870,7454233100,00,0.00,N,5,-30,
20231106,10410,11650,12250,10370,1072920,12262235560,00,0.00,N,5,-880,
20231030,11290,10040,11420,9810,1169896,12556779610,00,0.00,N,2,1230,
20231023,10060,9960,10950,9700,1000237,10256462740,00,0.00,N,2,40,
20231016,10020,12130,12180,10010,1204013,13067640550,00,0.00,N,5,-2090,
20231010,12110,13240,14280,11960,2389778,31291353810,00,0.00,N,5,-780,
20231004,12890,13360,13450,12500,686626,8888390970,00,0.00,N,5,-480,
20230925,13370,13300,13570,12480,1461337,18990899740,00,0.00,N,5,-30,
20230918,13400,15930,15990,13400,2532385,37133173140,00,0.00,N,5,-2790,
20230911,16190,18400,19960,16100,6742182,121918748050,00,0.00,N,5,-2280,
20230904,18470,15280,19200,14500,18284623,323090873800,00,0.00,N,2,3200,
20230828,15270,15000,17640,14620,13329688,215869524440,00,0.00,N,2,240,
20230821,15030,15290,17300,12960,11211486,168039581500,00,0.00,N,5,-540,
20230814,15570,15920,18640,14460,16281301,278013667620,00,0.00,N,5,-590,
20230807,16160,14300,17170,13600,20050983,317587139940,00,0.00,N,2,2060,
20230731,14100,12830,14460,12000,13341104,181669252430,00,0.00,N,2,1420,
20230724,12680,12750,15600,11100,23511752,320257370840,00,0.00,N,5,-190,
20230717,12870,9910,12870,9220,6893969,76284258330,00,0.00,N,2,2880,
20230710,9990,10050,12000,9570,4810619,51301838950,00,0.00,N,2,50,
20230703,9940,12490,12670,9850,2615364,29872916870,00,0.00,N,5,-2620,
20230626,12560,11000,14420,10210,10056740,123862932900,00,0.00,N,2,1560,
20230619,11000,8520,11610,8300,13036876,135024481970,00,0.00,N,2,2570,
20230612,8430,8840,8980,8060,737853,6279066240,00,0.00,N,5,-400,
20230605,8830,9380,9400,8260,1007164,8796878420,00,0.00,N,5,-390,
20230530,9220,8430,9540,8080,1520127,13550712580,00,0.00,N,2,910,
20230522,8310,7550,9600,7550,1957001,17079202950,00,0.00,N,2,720,
20230515,7590,7710,7850,7330,150159,1128418600,00,0.00,N,5,-40,
20230508,7630,7800,7990,7610,122977,954586430,00,0.00,N,5,-60,
20230502,7690,7420,7950,7420,107563,823506080,00,0.00,N,2,210,
20230424,7480,8070,8070,7300,319547,2452726530,00,0.00,N,5,-540,
20230417,8020,8540,8610,8000,480381,3936769210,00,0.00,N,5,-520,
20230410,8540,8400,8820,8000,718726,6024638980,00,0.00,N,2,180,
20230403,8360,8610,9150,8220,698113,6013411110,00,0.00,N,5,-250,
20230327,8610,9230,9240,8280,620542,5359483090,00,0.00,N,5,-270,
20230320,8880,8760,9220,8100,620439,5339440070,00,0.00,N,2,150,
20230313,8730,8800,9000,8060,463609,3930392680,00,0.00,N,5,-280,
20230306,9010,9940,10450,9010,821247,8153714050,00,0.00,N,5,-830,
20230227,9840,8930,10000,8640,874151,8226769870,00,0.00,N,2,790,
20230220,9050,9310,9340,8810,600627,5472866840,00,0.00,N,5,-330,
20230213,9380,9970,10660,9240,1310014,13291192150,00,0.00,N,5,-560,
20230206,9940,11150,11150,9570,3150545,32060125980,00,0.00,N,5,-1830,
20230130,11770,8900,11770,8610,2349668,24221848980,00,0.00,N,2,2910,
20230125,8860,8700,8860,8420,351949,3029800910,00,0.00,N,2,250,
20230116,8610,9130,10500,8610,1583000,15195027650,00,0.00,N,5,-490,
20230109,9100,9230,9390,8860,336413,3064477640,00,0.00,N,5,-130,
20230102,9230,8800,9330,8290,287350,2549716880,00,0.00,N,2,650,
20221226,8580,8710,9200,8470,214722,1892021370,00,0.00,N,5,-180,
20221219,8760,9200,11000,8760,1778153,17627456100,00,0.00,N,5,-440,
20221212,9200,9020,9510,8500,404891,3682483690,00,0.00,N,2,180,
20221205,9020,9120,9230,8350,288250,2560752640,00,0.00,N,5,-70,
20221128,9090,8680,9170,8200,205921,1806885000,00,0.00,N,2,420,
20221121,8670,9160,9600,8350,474387,4298144240,00,0.00,N,5,-250,
20221114,8920,8140,9170,8100,387076,3331755060,00,0.00,N,2,800,
20221107,8120,7860,8190,7820,162226,1303041640,00,0.00,N,2,260,
20221031,7860,8100,8250,7750,147907,1182936440,00,0.00,N,5,-100,
20221024,7960,7530,8330,7460,199093,1577111330,00,0.00,N,2,500,
20221017,7460,7400,8160,7200,180251,1371811550,00,0.00,N,5,-10,
20221011,7470,8000,8000,7260,182658,1378216940,00,0.00,N,5,-670,
20221004,8140,8020,8910,7400,558824,4589640730,00,0.00,N,2,360,
20220926,7780,8700,8700,7600,344582,2737832440,00,0.00,N,5,-1020,
20220919,8800,9700,9750,8630,235178,2135045220,00,0.00,N,5,-900,
20220913,9700,10050,10250,9690,198715,1976543920,00,0.00,N,5,-120,
20220905,9820,10900,10900,9470,447895,4472765410,00,0.00,N,5,-1280,
20220829,11100,9530,12250,9400,1306261,14509103950,00,0.00,N,2,1120,
20220822,9980,10150,10150,9470,233459,2291149250,00,0.00,N,5,-220,
20220816,10200,10900,11500,10150,312452,3369627200,00,0.00,N,5,-700,
20220808,10900,11500,11550,10600,215018,2370433450,00,0.00,N,5,-550,
20220801,11450,10100,11700,9990,535054,5896978390,00,0.00,N,2,1300,
20220725,10150,10350,10450,9970,151624,1533537940,00,0.00,N,5,-150,
20220718,10300,10550,10650,10000,236838,2436146000,00,0.00,N,5,-250,
20220711,10550,9740,10850,9580,425101,4346751000,00,0.00,N,2,950,
20220704,9600,9040,9750,8620,249461,2322522090,00,0.00,N,2,570,
20220627,9030,10000,10100,8970,226781,2150897620,00,0.00,N,5,-790,
20220620,9820,10400,10450,9000,563454,5491515430,00,0.00,N,5,-330,
20220613,10150,11100,11200,9640,497149,5157979670,00,0.00,N,5,-1350,
20220607,11500,12200,12300,11250,196642,2292999050,00,0.00,N,5,-750,
20220530,12250,12250,12500,11800,229632,2776934050,00,0.00,N,2,100,
20220523,12150,11550,13350,11500,566338,6988347150,00,0.00,N,2,600,
20220516,11550,12200,12600,11100,392887,4598169200,00,0.00,N,5,-600,
20220509,12150,12850,12900,11650,347146,4215588450,00,0.00,N,5,-450,
20220502,12600,12900,13550,12500,229429,2992657250,00,0.00,N,5,-300,
20220425,12900,13050,13500,11900,544686,6902420150,00,0.00,N,5,-400,
20220418,13300,13000,13700,12950,274826,3642281950,00,0.00,N,2,100,
20220411,13200,13300,13900,12450,605911,7915400650,00,0.00,N,5,-200,
20220404,13400,14750,14850,13100,498145,6921094800,00,0.00,N,5,-1450,
20220328,14850,15450,15600,14750,456704,6933358950,00,0.00,N,5,-650,
20220321,15500,14950,16200,14300,1509218,23143768450,00,0.00,N,2,700,
20220314,14800,14800,15400,14050,986799,14583434050,00,0.00,N,2,300,
20220307,14500,13650,14800,13150,756297,10616891250,00,0.00,N,2,400,
20220228,14100,12500,16000,12500,2356826,34504952650,00,0.00,N,2,1400,
20220221,12700,13050,13400,11850,435694,5462208300,00,0.00,N,5,-700,
20220214,13400,12250,13600,11700,750817,9402658350,00,0.00,N,2,750,
20220207,12650,14200,14200,12600,719178,9730405450,00,0.00,N,5,-1550,
20220203,14200,14300,14850,13950,312954,4496020500,00,0.00,N,2,50,
20220124,14150,15400,15700,13200,1399275,19917783050,00,0.00,N,5,-1800,
20220117,15950,17000,17000,15150,1336583,21317995500,00,0.00,N,5,-750,
20220110,16700,19650,20400,16400,4379564,81204347400,00,0.00,N,5,-2750,
20220103,19450,18750,22050,18050,8266862,165666659650,00,0.00,N,2,1550,
20211227,17900,16250,18050,15550,2110436,35590014450,00,0.00,N,2,1300,
20211220,16600,15450,17700,15000,6817304,112629407350,00,0.00,N,2,1150,
20211213,15450,14250,17000,14050,6604001,102399218500,00,0.00,N,2,1150,
20211206,14300,11950,16150,11500,6866625,102680843050,00,0.00,N,2,2300,
20211129,12000,11550,13100,11250,1426501,17347293750,00,0.00,N,2,250,
20211122,11750,10900,14700,10900,4484332,58678642100,00,0.00,N,2,750,
20211115,11000,10350,12150,9880,885755,9973097990,00,0.00,N,2,650,
20211108,10350,11350,11350,10050,321570,3381660950,00,0.00,N,5,-1100,
20211101,11450,11350,12400,10900,502171,5878734050,00,0.00,N,2,350,
20211025,11100,10400,12250,10250,820534,9381042400,00,0.00,N,2,550,
20211018,10550,10350,10650,10150,215195,2242675200,00,0.00,N,2,150,
20211012,10400,10100,10650,9700,250800,2533067970,00,0.00,N,2,100,
20211005,10300,10300,10500,9690,355359,3558176540,00,0.00,N,5,-300,
20210927,10600,12050,12100,10500,460638,5141858950,00,0.00,N,5,-1500,
20210923,12100,12200,12300,12000,101584,1230721250,00,0.00,N,5,-150,
20210913,12250,12400,13250,11950,366232,4542462400,00,0.00,N,5,-250,
20210906,12500,13700,13750,12300,313455,4052425650,00,0.00,N,5,-1100,
20210830,13600,12550,13950,12350,458359,6010381600,00,0.00,N,2,1050,
20210823,12550,11550,13100,11550,367804,4557425150,00,0.00,N,2,950,
20210817,11600,13950,14100,11550,720612,9107268950,00,0.00,N,5,-2500,
20210809,14100,14500,15300,14000,818520,11758485800,00,0.00,N,5,-500,
20210802,14600,14350,15000,14100,301731,4390833950,00,0.00,N,2,250,
20210726,14350,14700,14900,14050,377943,5435376700,00,0.00,N,5,-350,
20210719,14700,14900,15100,14450,415912,6117931600,00,0.00,N,5,-200,
20210712,14900,16600,17950,14500,3041212,48080207050,00,0.00,N,5,-1650,