KissMeData/293780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6260,6520,6710,6090,468501,2986506660,00,0.00,N,5,-260,
20241125,6520,6300,6910,6300,318243,2102108030,00,0.00,N,2,240,
20241118,6280,6310,6870,6170,412020,2627079290,00,0.00,N,5,-30,
20241111,6310,7240,7240,6140,486578,3239729810,00,0.00,N,5,-920,
20241104,7230,7950,8010,7080,509910,3807603800,00,0.00,N,5,-580,
20241028,7810,8140,8510,7810,518478,4236921550,00,0.00,N,5,-390,
20241021,8200,8910,9590,7510,860043,7354049350,00,0.00,N,5,-880,
20241014,9080,8630,9650,8210,1266614,11442573560,00,0.00,N,2,550,
20241007,8530,7650,8600,7560,914240,7495819810,00,0.00,N,2,910,
20240930,7620,7950,8040,7520,197723,1530559820,00,0.00,N,5,-280,
20240923,7900,8390,8480,7840,583089,4720561040,00,0.00,N,5,-450,
20240919,8350,8590,9070,8280,572402,4887604580,00,0.00,N,5,-240,
20240909,8590,8650,10180,8090,1862504,16632539750,00,0.00,N,5,-290,
20240902,8880,10390,10690,8880,1393798,13751955970,00,0.00,N,5,-1110,
20240826,9990,7980,10000,7900,2710413,25165938600,00,0.00,N,2,1990,
20240819,8000,8850,9020,7400,1740261,14245351060,00,0.00,N,5,-1160,
20240812,9160,10180,10270,9000,811840,7608691880,00,0.00,N,5,-930,
20240805,10090,9980,10920,8500,2662978,25979769260,00,0.00,N,5,-150,
20240729,10240,11200,14560,10050,6960296,82857965010,00,0.00,N,5,-960,
20240722,11200,12770,14000,11200,3152376,40095891360,00,0.00,N,5,-1570,
20240715,12770,14460,14950,11350,5017951,64913885730,00,0.00,N,5,-1610,
20240708,14380,11800,15490,10850,7157255,98407440900,00,0.00,N,2,2290,
20240701,12090,10250,12790,9720,7307620,83059684390,00,0.00,N,2,2050,
20240624,10040,6370,10330,6310,7990397,68689913820,00,0.00,N,2,3680,
20240617,6360,6370,6840,6250,619514,4014010950,00,0.00,N,5,-70,
20240610,6430,6850,7360,6430,2170888,15063293480,00,0.00,N,5,-990,
20240603,7420,5860,7420,5510,4405442,29995463100,00,0.00,N,2,1560,
20240527,5860,5300,6780,4930,4504528,28644102445,00,0.00,N,2,560,
20240520,5300,5960,5960,5170,321393,1788345360,00,0.00,N,5,-570,
20240513,5870,5960,6070,5680,154681,904535160,00,0.00,N,5,-140,
20240507,6010,6220,6290,5920,172392,1042518680,00,0.00,N,5,-200,
20240429,6210,5600,7000,5600,898263,5805624940,00,0.00,N,2,560,
20240422,5650,5720,6120,5630,123912,727216110,00,0.00,N,5,-130,
20240415,5780,6000,6040,5600,180635,1053772460,00,0.00,N,5,-230,
20240408,6010,6490,6490,5930,160201,974761890,00,0.00,N,5,-350,
20240401,6360,7010,7240,6240,337478,2253423210,00,0.00,N,5,-650,
20240325,7010,6210,7530,6180,902565,6250890320,00,0.00,N,2,800,
20240318,6210,5800,6420,5680,520971,3156156920,00,0.00,N,2,410,
20240311,5800,5400,6000,5280,521558,2949158960,00,0.00,N,2,400,
20240304,5400,5320,6100,5050,1375206,7641958610,00,0.00,N,2,110,
20240226,5290,7140,7200,4935,2974644,16541810920,00,0.00,N,5,-1830,
20240219,7120,7090,7340,6940,392455,2787513450,00,0.00,N,5,-20,
20240213,7140,7050,7220,7010,175787,1247734660,00,0.00,N,2,90,
20240205,7050,6930,7620,6860,339425,2418791960,00,0.00,N,2,70,
20240129,6980,7220,7280,6770,329624,2312274480,00,0.00,N,5,-280,
20240122,7260,7620,7790,7120,329144,2427125100,00,0.00,N,5,-360,
20240115,7620,8210,8270,7570,320642,2516490920,00,0.00,N,5,-610,
20240108,8230,8550,8900,8200,395949,3387112840,00,0.00,N,5,-300,
20240102,8530,9520,9520,8460,539113,4817027830,00,0.00,N,5,-520,
20231226,9050,8860,9340,8640,567295,5087502020,00,0.00,N,2,350,
20231218,8700,8650,8790,8200,439934,3736361200,00,0.00,N,2,50,
20231211,8650,7960,8790,7510,1243397,10310108320,00,0.00,N,2,660,
20231204,7990,7970,8140,7680,264707,2098661290,00,0.00,N,2,60,
20231127,7930,8120,8360,7900,277544,2243353610,00,0.00,N,5,-230,
20231120,8160,8080,8340,8010,237507,1950811900,00,0.00,N,2,50,
20231113,8110,7750,8230,7540,276691,2194410710,00,0.00,N,2,510,
20231106,7600,7950,8440,7550,375151,2997709670,00,0.00,N,5,-290,
20231030,7890,7550,7970,7430,272625,2111178140,00,0.00,N,2,170,
20231023,7720,8070,8500,7620,589077,4689069570,00,0.00,N,5,-530,
20231016,8250,8960,9860,8110,1002992,9025248110,00,0.00,N,5,-720,
20231010,8970,9110,9750,8810,392071,3590447520,00,0.00,N,5,-140,
20231004,9110,9070,9260,8650,262065,2355114130,00,0.00,N,5,-160,
20230925,9270,9480,9800,8970,316041,2955502570,00,0.00,N,5,-210,
20230918,9480,10490,10560,9430,521293,5212334710,00,0.00,N,5,-1070,
20230911,10550,10970,11700,10480,888835,9809701140,00,0.00,N,5,-380,
20230904,10930,10600,11250,10300,604450,6501700560,00,0.00,N,2,270,
20230828,10660,10390,11300,10150,832996,8947851560,00,0.00,N,2,270,
20230821,10390,10020,11400,10010,1351058,14474832770,00,0.00,N,2,200,
20230814,10190,11280,13330,10110,7265674,88786303560,00,0.00,N,5,-1080,
20230807,11270,10430,11750,9930,1497716,16414387110,00,0.00,N,2,770,
20230731,10500,10420,11510,10050,1079726,11613423820,00,0.00,N,2,390,
20230724,10110,9430,10450,9050,1745114,17187300280,00,0.00,N,2,690,
20230717,9420,8510,10390,8260,5357872,51422964440,00,0.00,N,2,840,
20230710,8580,8360,8800,8050,541646,4575871820,00,0.00,N,2,150,
20230703,8430,8980,11030,8370,3221266,32347405750,00,0.00,N,5,-530,
20230626,8960,10100,10100,8910,720513,6810750470,00,0.00,N,5,-1060,
20230619,10020,10180,10380,10020,409804,4154948110,00,0.00,N,5,-160,
20230612,10180,10990,11280,10180,862701,9153111280,00,0.00,N,5,-650,
20230605,10830,11630,11950,10580,1121377,12477828500,00,0.00,N,5,-760,
20230530,11590,10980,11650,10800,466113,5242450280,00,0.00,N,2,640,
20230522,10950,10160,11400,10150,746009,8155623890,00,0.00,N,2,790,
20230515,10160,10510,10580,10030,543584,5564817830,00,0.00,N,5,-410,
20230508,10570,11030,11180,10500,412510,4475324080,00,0.00,N,5,-330,
20230502,10900,10450,11070,10400,434848,4688330880,00,0.00,N,2,530,
20230424,10370,10680,10920,10300,544455,5739104250,00,0.00,N,5,-410,
20230417,10780,12950,13100,10700,1500979,17849455220,00,0.00,N,5,-1920,
20230410,12700,11870,13650,11220,2761750,34284594780,00,0.00,N,2,730,
20230403,11970,10360,12300,10070,3343963,38473732170,00,0.00,N,2,1690,
20230327,10280,10400,10610,10050,871488,8973191040,00,0.00,N,5,-170,
20230320,10450,10530,11400,10290,1393741,15048058440,00,0.00,N,5,-90,
20230313,10540,9920,11890,9670,6082836,67331240440,00,0.00,N,2,460,
20230306,10080,10130,11200,9910,1392393,14562151730,00,0.00,N,5,-50,
20230227,10130,10090,10250,9960,350026,3519161750,00,0.00,N,5,-70,
20230220,10200,10000,10850,9930,823301,8654803130,00,0.00,N,2,200,
20230213,10000,10120,10680,9920,761686,7717258550,00,0.00,N,5,-320,
20230206,10320,11300,11300,10300,601762,6449130060,00,0.00,N,5,-900,
20230130,11220,11010,11450,10100,895484,9843303580,00,0.00,N,2,220,
20230125,11000,10860,11160,10650,355112,3874660090,00,0.00,N,2,150,
20230116,10850,10900,11250,10600,558792,6093877900,00,0.00,N,5,-150,
20230109,11000,11050,13250,10550,3591099,43522687700,00,0.00,N,2,450,
20230102,10550,10650,10950,10100,724007,7600302950,00,0.00,N,5,-100,
20221226,10650,11150,11400,10600,673690,7439476200,00,0.00,N,5,-600,
20221219,11250,12900,13950,11150,1584342,19904704650,00,0.00,N,5,-1750,
20221212,13000,12700,13100,12150,838011,10650045450,00,0.00,N,2,250,
20221205,12750,13450,13700,12700,1207428,15866428300,00,0.00,N,5,-550,
20221128,13300,14000,14600,13250,1056424,14621608300,00,0.00,N,5,-850,
20221121,14150,14650,14700,13550,895398,12562833250,00,0.00,N,5,-500,
20221114,14650,13300,15750,13300,2388087,35611279650,00,0.00,N,2,1200,
20221107,13450,15700,17150,13300,4062722,62250663500,00,0.00,N,5,-1500,
20221031,14950,14250,15300,13900,1315639,19295861900,00,0.00,N,2,850,
20221024,14100,13200,14400,13100,831959,11434449800,00,0.00,N,2,1300,
20221017,12800,13650,13950,12500,1290310,17094223700,00,0.00,N,5,-700,
20221011,13500,13100,13500,11700,968852,12072312750,00,0.00,N,2,100,
20221004,13400,13500,14250,13150,693027,9450299900,00,0.00,N,2,100,
20220926,13300,14000,14250,12950,1270304,17187210350,00,0.00,N,5,-1050,
20220919,14350,15450,15800,14250,773472,11512613150,00,0.00,N,5,-1250,
20220913,15600,15750,16700,15500,699544,11294869400,00,0.00,N,2,50,
20220905,15550,17000,17200,15000,955412,15270384550,00,0.00,N,5,-1400,
20220829,16950,16450,17700,16400,1179778,20247139850,00,0.00,N,5,-400,
20220822,17350,17700,17900,16450,1731504,29689026750,00,0.00,N,5,-900,
20220816,18250,18500,18950,17800,1664872,30446385950,00,0.00,N,5,-300,
20220808,18550,21500,21600,18400,4437280,86181859100,00,0.00,N,5,-2950,
20220801,21500,23350,27600,20650,20031818,487844923150,00,0.00,N,5,-500,
20220725,22000,16600,22000,16000,6093717,120646294150,00,0.00,N,2,5400,
20220718,16600,17200,17800,16550,814327,13954321900,00,0.00,N,5,-400,
20220711,17000,17100,18150,15950,1349735,22954239850,00,0.00,N,5,-50,
20220704,17050,14000,18000,13400,1978482,31106964300,00,0.00,N,2,3150,
20220627,13900,16400,16500,13500,1421985,21792288050,00,0.00,N,5,-2300,
20220620,16200,15850,16800,14700,1500378,23417184350,00,0.00,N,2,300,
20220613,15900,18000,18050,14850,1266586,20668333100,00,0.00,N,5,-2650,
20220607,18550,18100,19600,17200,944215,17518826250,00,0.00,N,2,400,
20220530,18150,18350,20300,17850,889452,16709337900,00,0.00,N,2,100,
20220523,18050,18400,19700,18000,885247,16592096400,00,0.00,N,5,-400,
20220516,18450,18200,19600,17400,1290788,23517805650,00,0.00,N,2,1000,
20220509,17450,17400,17700,15950,1097287,18486888000,00,0.00,N,5,-100,
20220502,17550,19200,19450,17400,612634,11340662650,00,0.00,N,5,-2050,
20220425,19600,18300,19700,17900,932427,17364859800,00,0.00,N,2,750,
20220418,18850,19950,20400,18750,820758,16111629650,00,0.00,N,5,-1200,
20220411,20050,20900,22950,19950,1261332,26409824500,00,0.00,N,5,-900,
20220404,20950,22400,23400,20650,1000651,21845938250,00,0.00,N,5,-1750,
20220328,22700,24400,24400,22500,1036651,24100503850,00,0.00,N,5,-1800,
20220321,24500,24850,25150,23400,936284,22713492250,00,0.00,N,5,-500,
20220314,25000,23750,25550,22150,973388,23289880500,00,0.00,N,2,1300,
20220307,23700,23500,24900,22450,536092,12718581850,00,0.00,N,5,-300,
20220228,24000,23850,25350,23500,525781,12783288650,00,0.00,N,5,-50,
20220221,24050,24150,24400,22200,981468,22965910550,00,0.00,N,5,-600,
20220214,24650,23000,24900,22650,1516951,36287777650,00,0.00,N,2,700,
20220207,23950,27100,28250,23950,1466300,37821644950,00,0.00,N,5,-3300,
20220203,27250,27400,28250,26900,522475,14398770100,00,0.00,N,2,350,
20220124,26900,28900,29050,24300,2157280,56915490800,00,0.00,N,5,-2250,
20220117,29150,28250,30000,27450,1436107,41581236400,00,0.00,N,2,550,
20220110,28600,33000,34200,28350,2462975,76852229800,00,0.00,N,5,-4700,
20220103,33300,37750,37900,33000,2034697,72233542100,00,0.00,N,5,-3900,
20211227,37200,34850,38250,34300,2513462,91529091800,00,0.00,N,2,2250,
20211220,34950,37050,40500,33200,3241752,116748649250,00,0.00,N,5,-2100,
20211213,37050,32800,41000,31550,6605148,243673044850,00,0.00,N,2,4250,
20211206,32800,33550,34800,31250,3025257,98591335850,00,0.00,N,5,-1200,
20211129,34000,35050,37450,31250,3972445,133543369050,00,0.00,N,5,-2200,
20211122,36200,51000,54700,35400,6975725,294991632250,00,0.00,N,5,-14000,
20211115,50200,50100,57100,48500,2333484,121691801200,00,0.00,N,2,350,
20211108,49850,49500,50500,44000,2030117,95418863600,00,0.00,N,5,-250,
20211101,50100,50500,53700,48700,1903506,96607787300,00,0.00,N,5,-400,
20211025,50500,45250,52500,40700,4222942,201723835100,00,0.00,N,2,5450,
20211018,45050,41250,53500,39850,3751360,179118357300,00,0.00,N,2,4150,
20211012,40900,39550,44300,36900,2085712,85098318350,00,0.00,N,2,500,
20211005,40400,38950,42400,36450,1673618,65244732200,00,0.00,N,2,400,
20210927,40000,45600,47100,39200,2044152,86854362550,00,0.00,N,5,-5400,
20210923,45400,50000,50000,44700,879606,41222016400,00,0.00,N,5,-5200,
20210913,50600,50200,54000,48450,1791571,91352518850,00,0.00,N,5,-2700,
20210906,53300,62100,62100,51900,1540650,87227420300,00,0.00,N,5,-8200,
20210830,61500,56400,61700,55000,3274481,192674214300,00,0.00,N,2,4800,
20210823,56700,51550,60200,46400,5113667,268941083450,00,0.00,N,2,6701,
20210817,49999,53903,57857,48247,5054475,266765923900,00,0.00,N,5,-4454,
20210809,54453,40940,56055,39789,11339761,561755931200,00,0.00,N,2,14164,
20210802,40289,37687,40840,36235,2115679,81851138600,00,0.00,N,2,2602,
20210726,37687,37486,40339,35685,3580753,135625256800,00,0.00,N,2,201,
20210719,37486,32231,38387,31631,3643970,128438478100,00,0.00,N,2,5605,
20210712,31881,31380,34033,30079,2696823,86596600700,00,0.00,N,2,651,