KissMeData/311320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6350,6300,6380,5900,81192,500152820,00,0.00,N,5,-40,
20241125,6390,6560,6690,6310,33546,217679220,00,0.00,N,5,-130,
20241118,6520,6440,6800,6440,47969,317928800,00,0.00,N,2,80,
20241111,6440,7400,7460,5980,194117,1259221080,00,0.00,N,5,-870,
20241104,7310,6980,8330,6850,608157,4679408500,00,0.00,N,2,190,
20241028,7120,6580,7660,6520,175697,1258211550,00,0.00,N,2,480,
20241021,6640,6810,7000,6560,78250,526500130,00,0.00,N,5,-170,
20241014,6810,7450,7490,6720,59912,421879190,00,0.00,N,5,-600,
20241007,7410,7530,7750,7370,33944,256297830,00,0.00,N,5,-80,
20240930,7490,7780,7810,7300,20311,152966360,00,0.00,N,5,-290,
20240923,7780,6900,8000,6900,109484,835413830,00,0.00,N,2,820,
20240919,6960,7030,7070,6700,33167,228444140,00,0.00,N,5,-70,
20240909,7030,6850,7190,6630,123089,862300490,00,0.00,N,2,90,
20240902,6940,8050,8070,6860,161956,1197532390,00,0.00,N,5,-1130,
20240826,8070,8450,8660,7830,153787,1266386590,00,0.00,N,5,-330,
20240819,8400,8810,8880,8260,75839,647068670,00,0.00,N,5,-410,
20240812,8810,8100,8900,8040,120964,1025489950,00,0.00,N,2,710,
20240805,8100,8760,8900,7150,435205,3346122360,00,0.00,N,5,-830,
20240729,8930,9520,9750,8920,98496,914984070,00,0.00,N,5,-590,
20240722,9520,10080,10080,9450,130459,1271746670,00,0.00,N,5,-560,
20240715,10080,10700,10700,9990,185626,1906222820,00,0.00,N,5,-620,
20240708,10700,10750,11130,10570,121114,1312548520,00,0.00,N,5,-50,
20240701,10750,11070,11330,10320,203393,2181844910,00,0.00,N,5,-160,
20240624,10910,11010,11210,10720,155762,1696311090,00,0.00,N,5,-160,
20240617,11070,11580,11870,10970,359424,4140293210,00,0.00,N,5,-380,
20240610,11450,10330,11580,10230,553635,6081227470,00,0.00,N,2,940,
20240603,10510,10260,11450,10130,2144717,23599110780,00,0.00,N,2,310,
20240527,10200,10620,11050,9880,383829,3951418580,00,0.00,N,5,-430,
20240520,10630,11680,11850,10560,291869,3228999090,00,0.00,N,5,-1050,
20240513,11680,11800,12050,11440,143418,1676873380,00,0.00,N,5,-140,
20240507,11820,12400,12660,11820,245589,2994055420,00,0.00,N,5,-520,
20240429,12340,12470,12570,12170,162905,2007186470,00,0.00,N,3,0,
20240422,12340,12590,13140,11900,493263,6227463130,00,0.00,N,5,-430,
20240415,12770,12910,13880,12490,779967,10222302670,00,0.00,N,5,-150,
20240408,12920,13170,13680,12430,512343,6656305280,00,0.00,N,5,-210,
20240401,13130,13200,13390,12510,403794,5246302850,00,0.00,N,2,40,
20240325,13090,13020,13200,12510,284228,3649176380,00,0.00,N,2,50,
20240318,13040,12910,13480,12290,366027,4725448630,00,0.00,N,2,130,
20240311,12910,13290,13980,12280,782557,10352553880,00,0.00,N,5,-540,
20240304,13450,13550,13880,12870,650311,8654753150,00,0.00,N,5,-50,
20240226,13500,12380,14100,12060,1230560,16648509110,00,0.00,N,2,1190,
20240219,12310,12800,13060,12200,255445,3207764660,00,0.00,N,5,-480,
20240213,12790,12940,13350,12710,297175,3885417380,00,0.00,N,5,-20,
20240205,12810,12150,12900,11850,174489,2161828710,00,0.00,N,2,660,
20240129,12150,13060,13410,11950,359810,4514000650,00,0.00,N,5,-840,
20240122,12990,13210,13510,12620,672959,8792601140,00,0.00,N,2,110,
20240115,12880,12250,12880,11640,347154,4313522550,00,0.00,N,2,630,
20240108,12250,12500,12950,12100,240023,3008692710,00,0.00,N,5,-230,
20240102,12480,11730,13190,11730,470372,5928277570,00,0.00,N,2,590,
20231226,11890,11860,11930,11580,101724,1193092010,00,0.00,N,2,50,
20231218,11840,11770,12150,11610,161644,1930699210,00,0.00,N,2,40,
20231211,11800,11540,12290,11540,245788,2939776690,00,0.00,N,2,270,
20231204,11530,11460,11720,11260,154955,1774693900,00,0.00,N,5,-10,
20231127,11540,12700,12940,11530,421191,5102503620,00,0.00,N,5,-1110,
20231120,12650,12450,12720,11990,313139,3872084040,00,0.00,N,2,380,
20231113,12270,11950,12850,11090,516279,6310722920,00,0.00,N,2,420,
20231106,11850,11620,12360,11410,328208,3910001200,00,0.00,N,2,230,
20231030,11620,10850,11880,10680,160021,1814188760,00,0.00,N,2,770,
20231023,10850,10920,11460,10490,157687,1731844320,00,0.00,N,5,-220,
20231016,11070,11780,12590,10600,296724,3502974730,00,0.00,N,5,-790,
20231010,11860,11450,11920,10760,155958,1773553430,00,0.00,N,2,690,
20231004,11170,11410,11410,10750,139883,1548966940,00,0.00,N,5,-280,
20230925,11450,11830,12110,11120,120867,1397672330,00,0.00,N,5,-630,
20230918,12080,12970,14120,11760,553905,7023042500,00,0.00,N,5,-1160,
20230911,13240,12020,13880,11760,1266091,16509554360,00,0.00,N,2,1330,
20230904,11910,12460,12590,11640,265335,3188988030,00,0.00,N,5,-550,
20230828,12460,11730,12590,11430,339812,4088823580,00,0.00,N,2,930,
20230821,11530,11810,12230,11350,389734,4583893450,00,0.00,N,5,-420,
20230814,11950,11970,13420,10740,1090611,13366081960,00,0.00,N,5,-20,
20230807,11970,12050,12250,11290,442014,5184489380,00,0.00,N,5,-30,
20230731,12000,14270,14270,11940,1074537,13932698570,00,0.00,N,5,-2000,
20230724,14000,13930,14090,12520,1097834,14634344270,00,0.00,N,2,30,
20230717,13970,14410,16320,13840,2263167,34382657430,00,0.00,N,5,-880,
20230710,14850,13200,15980,12510,1965385,28406326710,00,0.00,N,2,1630,
20230703,13220,13620,15430,13200,1403423,19948617930,00,0.00,N,5,-280,
20230626,13500,13000,15430,12710,3689519,53626517520,00,0.00,N,2,610,
20230619,12890,10870,13900,10800,5374032,68711940970,00,0.00,N,2,2020,
20230612,10870,10600,11380,10400,718572,7882815660,00,0.00,N,2,320,
20230605,10550,10680,10890,10340,370252,3946842460,00,0.00,N,5,-20,
20230530,10570,10120,10690,10070,340653,3559643150,00,0.00,N,2,590,
20230522,9980,9980,10230,9670,252462,2510963950,00,0.00,N,5,-40,
20230515,10020,9300,10160,9010,260052,2515651460,00,0.00,N,2,720,
20230508,9300,9800,9920,9300,163260,1569007590,00,0.00,N,5,-340,
20230502,9640,9550,9910,9360,65585,631772480,00,0.00,N,2,140,
20230424,9500,10390,10390,9360,330583,3232286730,00,0.00,N,5,-900,
20230417,10400,11040,11260,10270,524249,5662070980,00,0.00,N,5,-630,
20230410,11030,10670,11570,10280,1140098,12677766540,00,0.00,N,2,360,
20230403,10670,10800,11060,10270,706190,7554062370,00,0.00,N,5,-110,
20230327,10780,9770,11750,9770,6318387,69713590570,00,0.00,N,2,1010,
20230320,9770,9480,10010,8970,380288,3634564020,00,0.00,N,2,290,
20230313,9480,9440,9610,8780,339738,3122741890,00,0.00,N,2,50,
20230306,9430,9830,10070,9430,357131,3489016390,00,0.00,N,5,-430,
20230227,9860,9820,10050,9810,227202,2249053140,00,0.00,N,5,-60,
20230220,9920,10040,10430,9870,410145,4123310840,00,0.00,N,5,-190,
20230213,10110,9990,12200,9750,3642977,39822408250,00,0.00,N,2,140,
20230206,9970,10230,10530,9900,543009,5502624170,00,0.00,N,5,-260,
20230130,10230,10100,11020,9830,753349,7765641850,00,0.00,N,5,-330,
20230125,10560,10870,11000,10490,127171,1365833650,00,0.00,N,5,-140,
20230116,10700,11200,11200,10400,188909,2018122200,00,0.00,N,5,-300,
20230109,11000,10748,12750,10748,1079946,12446618150,00,0.00,N,2,302,
20230102,10698,9821,10899,8969,430758,4344291150,00,0.00,N,2,877,
20221226,9821,10322,10748,9671,282235,2880010750,00,0.00,N,5,-501,
20221219,10322,11124,11425,10297,790050,8543005700,00,0.00,N,5,-802,
20221212,11124,10798,12778,10673,1504882,17715216500,00,0.00,N,2,326,
20221205,10798,11450,11500,10523,351052,3818998700,00,0.00,N,5,-527,
20221128,11325,10723,12001,10548,673825,7675974450,00,0.00,N,2,602,
20221121,10723,10523,11500,10473,451537,4980031600,00,0.00,N,2,125,
20221114,10598,11650,12152,10598,1006122,11523679500,00,0.00,N,5,-902,
20221107,11500,10899,11976,10824,1229735,13986450450,00,0.00,N,2,727,
20221031,10773,11751,12302,10448,1418312,16129247850,00,0.00,N,5,-802,
20221024,11575,9621,14331,9621,7512007,94580172450,00,0.00,N,2,2104,
20221017,9471,9972,10748,9471,834537,8515160350,00,0.00,N,5,-801,
20221011,10272,11049,11675,9420,1340516,14013381400,00,0.00,N,5,-902,
20221004,11174,8067,11600,8067,3608715,36876836350,00,0.00,N,2,3257,
20220926,7917,9596,9646,7692,802735,6935614600,00,0.00,N,5,-1779,
20220919,9696,10022,11675,9596,4495885,48157085950,00,0.00,N,2,225,
20220913,9471,8769,9471,8694,348504,3192115800,00,0.00,N,2,802,
20220905,8669,8569,10222,8243,994223,9316167150,00,0.00,N,3,0,
20220829,8669,8919,9170,8644,214605,1896368900,00,0.00,N,5,-551,
20220822,9220,9771,9796,8994,276462,2583887750,00,0.00,N,5,-727,
20220816,9947,10423,10423,9646,223660,2242023050,00,0.00,N,5,-375,
20220808,10322,10924,11250,9771,674970,7049230250,00,0.00,N,5,-602,
20220801,10924,9771,11600,9471,2140492,22766413800,00,0.00,N,2,1228,
20220725,9696,8869,10222,8694,1377538,13248266200,00,0.00,N,2,727,
20220718,8969,8719,9420,8719,242025,2193196600,00,0.00,N,2,275,
20220711,8694,9020,9045,8493,146992,1290845400,00,0.00,N,5,-426,
20220704,9120,8193,9420,7692,437768,3834734100,00,0.00,N,2,977,
20220627,8143,8944,9145,8118,194165,1691214450,00,0.00,N,5,-877,
20220620,9020,9295,9345,8092,301591,2634038000,00,0.00,N,5,-250,
20220613,9270,9972,10147,8819,314340,2982275200,00,0.00,N,5,-1002,
20220607,10272,10598,10598,9896,164210,1667141450,00,0.00,N,5,-251,
20220530,10523,10448,10798,10272,184169,1933371300,00,0.00,N,2,150,
20220523,10373,10773,10773,10172,196173,2036960150,00,0.00,N,5,-200,
20220516,10573,10473,10924,9922,227180,2383303800,00,0.00,N,2,150,
20220509,10423,10798,10974,9621,539200,5508680550,00,0.00,N,5,-601,
20220502,11024,11801,11876,10748,271045,3065970750,00,0.00,N,5,-852,
20220425,11876,12653,12928,11776,391273,4782055400,00,0.00,N,5,-1152,
20220418,13028,12477,13530,12026,730341,9330911800,00,0.00,N,2,501,
20220411,12527,12527,13054,12227,358686,4539664400,00,0.00,N,2,125,
20220404,12402,13354,14006,12177,877286,11605959250,00,0.00,N,5,-977,
20220328,13379,11926,14181,11525,2390068,31146106300,00,0.00,N,2,1553,
20220321,11826,12026,12452,11600,900108,10756726600,00,0.00,N,5,-275,
20220314,12101,10297,12778,9896,2252482,26433521450,00,0.00,N,2,1804,
20220307,10297,10974,11149,10297,284700,3023407200,00,0.00,N,5,-1053,
20220228,11350,10398,11650,10347,528963,5853502250,00,0.00,N,2,827,
20220221,10523,11024,11425,10172,759483,8228996450,00,0.00,N,5,-626,
20220214,11149,11325,13028,10322,2379402,26882839550,00,0.00,N,5,-176,
20220207,11325,12778,14281,11224,1102536,13871637500,00,0.00,N,5,-1378,
20220203,12703,12778,13279,12352,248183,3184652450,00,0.00,N,2,476,
20220124,12227,14557,14782,10874,554226,6980552950,00,0.00,N,5,-2555,
20220117,14782,15534,16236,14356,736544,11220461950,00,0.00,N,5,-552,
20220110,15334,16411,17739,14682,1397406,22287177250,00,0.00,N,5,-1077,
20220103,16411,18791,19693,16211,912705,16339812750,00,0.00,N,5,-2180,
20211227,18591,18891,20545,17012,2066553,38929169600,00,0.00,N,5,-250,
20211220,18841,19643,21648,18841,2955600,59306394200,00,0.00,N,5,-877,
20211213,19718,23101,25155,19292,5002305,111270040550,00,0.00,N,5,-3909,
20211206,23627,16386,27010,15860,15653625,358824805450,00,0.00,N,2,6590,
20211129,17037,13981,18165,12452,4099776,63500717650,00,0.00,N,2,2656,
20211122,14381,15760,18440,14131,5291473,86959851700,00,0.00,N,5,-2255,
20211115,16636,11776,22650,11776,19601203,354100522000,00,0.00,N,2,6289,
20211111,10347,10022,13028,7967,13537678,143856545400,00,0.00,N,3,0,