KissMeData/000520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,12100,13150,13250,11960,1799963,22464022570,00,0.00,N,5,-800,
20241118,12900,13620,14230,12700,1906799,25290118390,00,0.00,N,5,-550,
20241111,13450,15320,15320,12640,2010932,27822840220,00,0.00,N,5,-1650,
20241104,15100,15100,16450,14850,1605055,24980954470,00,0.00,N,5,-220,
20241028,15320,15460,16250,15200,1537105,24095485070,00,0.00,N,5,-360,
20241021,15680,17980,18380,15600,2732242,46088964210,00,0.00,N,5,-1950,
20241014,17630,17180,18300,16120,5352108,92691856530,00,0.00,N,2,990,
20241007,16640,16050,19500,15000,8043977,138359862410,00,0.00,N,2,840,
20240930,15800,16540,16870,15060,1500333,23820642440,00,0.00,N,5,-540,
20240923,16340,15360,17400,14990,6348434,101985546880,00,0.00,N,2,1560,
20240919,14780,13210,15400,13100,3269666,47125711440,00,0.00,N,2,1880,
20240909,12900,9500,12960,9500,6071701,73010417320,00,0.00,N,2,3080,
20240902,9820,10800,11330,9580,2202292,23138003450,00,0.00,N,5,-930,
20240826,10750,10810,11130,10130,1591215,16807301820,00,0.00,N,5,-30,
20240819,10780,10400,11940,10100,3064225,33944611940,00,0.00,N,2,280,
20240812,10500,10830,10930,9910,1671215,17319405500,00,0.00,N,5,-500,
20240805,11000,9570,11450,8160,3660227,36757934440,00,0.00,N,2,1110,
20240729,9890,8900,10890,8820,4308836,43245167170,00,0.00,N,2,990,
20240722,8900,8520,9200,8150,1342353,11774262890,00,0.00,N,2,350,
20240715,8550,8720,9030,8220,1074403,9381592980,00,0.00,N,5,-20,
20240708,8570,8150,8760,8050,874635,7403495290,00,0.00,N,2,450,
20240701,8120,8450,8540,7910,922325,7486856670,00,0.00,N,5,-150,
20240624,8270,8500,8710,8180,876261,7343916720,00,0.00,N,5,-380,
20240617,8650,8660,8970,8330,1022259,8860603330,00,0.00,N,2,100,
20240610,8550,8300,8630,8020,886848,7379693060,00,0.00,N,2,250,
20240603,8300,8060,8460,7970,746148,6160533290,00,0.00,N,2,170,
20240527,8130,8300,8460,7800,1648169,13386320730,00,0.00,N,5,-120,
20240520,8250,9230,10500,8130,5277874,49163858400,00,0.00,N,5,-1000,
20240513,9250,9230,9470,8880,1175917,10819383460,00,0.00,N,2,20,
20240507,9230,9010,9450,8530,1938385,17187673710,00,0.00,N,2,180,
20240429,9050,9330,9700,9010,953958,8906115540,00,0.00,N,5,-120,
20240422,9170,9250,9700,9000,1191562,11023989810,00,0.00,N,5,-30,
20240415,9200,10700,10790,9080,1747824,17158459060,00,0.00,N,5,-1750,
20240408,10950,10980,11070,10200,1278343,13544877830,00,0.00,N,5,-50,
20240401,11000,11590,12070,9970,3010080,32557024680,00,0.00,N,5,-590,
20240325,11590,10650,12650,10220,9141531,105899340510,00,0.00,N,2,1090,
20240318,10500,9020,10570,8900,4060995,39064003360,00,0.00,N,2,1330,
20240311,9170,9200,9700,8630,3832739,34795011000,00,0.00,N,5,-250,
20240304,9420,9120,9540,8650,2071429,18715198960,00,0.00,N,2,420,
20240226,9000,9750,9960,8870,1399973,13060920150,00,0.00,N,5,-730,
20240219,9730,8590,9850,8250,5506511,48922221650,00,0.00,N,2,1700,
20240213,8030,7900,8220,7850,891988,7146554890,00,0.00,N,2,100,
20240205,7930,7900,8180,7720,845647,6691856440,00,0.00,N,2,40,
20240129,7890,9770,9800,7510,3995675,33270852090,00,0.00,N,5,-1920,
20240122,9810,9860,10850,9600,3714974,38097577240,00,0.00,N,5,-30,
20240115,9840,7850,9880,7710,5601451,49290648270,00,0.00,N,2,1920,
20240108,7920,7550,9600,7400,5305090,44031516670,00,0.00,N,2,340,
20240102,7580,6700,8900,6560,10046667,80356883700,00,0.00,N,2,880,
20231226,6700,6310,6710,6250,398879,2597504780,00,0.00,N,2,400,
20231218,6300,6390,6390,6170,251215,1576102590,00,0.00,N,5,-50,
20231211,6350,6450,6490,6170,274878,1735164540,00,0.00,N,5,-100,
20231204,6450,6530,7180,6100,3389856,22276146090,00,0.00,N,2,170,
20231127,6280,6200,6480,6030,241755,1493984310,00,0.00,N,2,100,
20231120,6180,6160,6300,6070,122094,753732520,00,0.00,N,2,50,
20231113,6130,6190,6300,5970,115911,713444380,00,0.00,N,2,30,
20231106,6100,6450,6450,6030,185404,1161977160,00,0.00,N,5,-220,
20231030,6320,6280,6400,6200,147203,925764780,00,0.00,N,2,40,
20231023,6280,5840,6350,5690,243059,1469908650,00,0.00,N,2,440,
20231016,5840,6720,7480,5740,2065538,13838317730,00,0.00,N,5,-780,
20231010,6620,6750,6850,6500,94001,623525850,00,0.00,N,5,-130,
20231004,6750,6990,6990,6420,177973,1184438730,00,0.00,N,5,-250,
20230925,7000,7000,7000,6690,104342,710386840,00,0.00,N,2,50,
20230918,6950,7280,7310,6750,250966,1767978990,00,0.00,N,5,-270,
20230911,7220,7550,7770,7160,410634,3041524180,00,0.00,N,5,-310,
20230904,7530,7240,7950,7160,628893,4748850590,00,0.00,N,2,290,
20230828,7240,7550,7550,7200,256762,1884386750,00,0.00,N,5,-310,
20230821,7550,7260,7690,7170,375336,2815765800,00,0.00,N,2,290,
20230814,7260,7680,7680,7060,295770,2176352630,00,0.00,N,5,-330,
20230807,7590,7670,7790,7190,524426,3920716940,00,0.00,N,5,-200,
20230731,7790,6990,7970,6700,2812859,20614356100,00,0.00,N,2,980,
20230724,6810,7270,7270,6390,504253,3405781580,00,0.00,N,5,-490,
20230717,7300,7270,7450,7100,351056,2543884230,00,0.00,N,5,-40,
20230710,7340,7270,7740,7140,612915,4553273340,00,0.00,N,2,40,
20230703,7300,8030,9020,6650,5537250,42756502690,00,0.00,N,5,-670,
20230626,7970,7520,8180,7270,684730,5383419260,00,0.00,N,2,480,
20230619,7490,7170,7640,7170,470522,3498638100,00,0.00,N,2,250,
20230612,7240,7470,7540,7200,235826,1740598850,00,0.00,N,5,-260,
20230605,7500,7370,7520,7280,212477,1571574000,00,0.00,N,2,140,
20230530,7360,7460,7480,7120,236759,1712295220,00,0.00,N,5,-40,
20230522,7400,7400,7590,7360,245477,1829534510,00,0.00,N,5,-30,
20230515,7430,7400,7550,7350,186208,1382035180,00,0.00,N,2,40,
20230508,7390,7840,7900,7300,392298,2941493870,00,0.00,N,5,-450,
20230502,7840,7700,7890,7610,272692,2116884200,00,0.00,N,2,90,
20230424,7750,7400,8250,7080,2042673,15896154860,00,0.00,N,2,440,
20230417,7310,7800,7800,7020,349993,2592624960,00,0.00,N,5,-440,
20230410,7750,7480,7800,7070,267578,2000671710,00,0.00,N,2,400,
20230403,7350,6990,7510,6880,235246,1698489080,00,0.00,N,2,330,
20230327,7020,7100,7150,6890,179743,1254856710,00,0.00,N,5,-80,
20230320,7100,7189,7253,6978,276644,1966324100,00,0.00,N,5,-89,
20230313,7189,7042,7225,6695,408132,2843803530,00,0.00,N,2,55,
20230306,7134,7518,7536,7115,443546,3248385950,00,0.00,N,5,-402,
20230227,7536,7298,7564,7088,603755,4417796520,00,0.00,N,2,256,
20230220,7280,7426,7591,7234,339179,2511717020,00,0.00,N,5,-146,
20230213,7426,7591,7710,7308,519862,3904640030,00,0.00,N,5,-174,
20230206,7600,7728,7902,7555,484632,3755257260,00,0.00,N,5,-128,
20230130,7728,7673,7801,7454,412650,3151270600,00,0.00,N,2,27,
20230125,7701,7646,7801,7582,340364,2613591560,00,0.00,N,2,110,
20230116,7591,7820,8295,7500,1781892,13999113410,00,0.00,N,5,-229,
20230109,7820,8067,8442,7637,2833537,22658934830,00,0.00,N,5,-192,
20230102,8012,7920,8204,7619,4888100,38851954870,00,0.00,N,2,165,
20221226,7847,7408,8771,7399,18088569,147072330450,00,0.00,N,2,521,
20221219,7326,7884,8048,7280,2474415,19116513930,00,0.00,N,5,-485,
20221212,7811,7701,8862,7399,10708526,87002955800,00,0.00,N,2,412,
20221205,7399,7179,7673,7179,1260058,9376341780,00,0.00,N,2,174,
20221128,7225,7262,7262,6869,241666,1707992760,00,0.00,N,5,-9,
20221121,7234,7262,7408,7125,216999,1569247300,00,0.00,N,5,-28,
20221114,7262,7125,7555,7115,546108,4021741080,00,0.00,N,2,147,
20221107,7115,6933,7225,6850,380471,2685356930,00,0.00,N,2,219,
20221031,6896,6704,6933,6704,282436,1925247370,00,0.00,N,2,201,
20221024,6695,6667,6905,6640,444451,2999183570,00,0.00,N,2,73,
20221017,6622,6585,8167,6503,8481608,63836641100,00,0.00,N,5,-146,
20221011,6768,7536,7545,6411,696654,4805034640,00,0.00,N,5,-942,
20221004,7710,7527,7984,7253,730088,5512213580,00,0.00,N,2,274,
20220926,7436,7865,7939,6859,1396144,10402837480,00,0.00,N,5,-521,
20220919,7957,7097,9283,7097,3620353,30034170200,00,0.00,N,2,887,
20220913,7070,7061,7189,6814,171766,1213718590,00,0.00,N,2,101,
20220905,6969,7189,7225,6896,184016,1292358020,00,0.00,N,5,-265,
20220829,7234,7051,7436,6942,252339,1827048430,00,0.00,N,2,100,
20220822,7134,7490,7500,7061,226976,1646053200,00,0.00,N,5,-393,
20220816,7527,7454,7792,7408,651938,4971334850,00,0.00,N,2,128,
20220808,7399,7436,7545,7335,200914,1487023320,00,0.00,N,5,-73,
20220801,7472,7472,7500,7262,275841,2030284000,00,0.00,N,2,27,
20220725,7445,7463,7756,7362,367180,2736658950,00,0.00,N,5,-9,
20220718,7454,7692,8039,7454,1064100,8229125820,00,0.00,N,5,-229,
20220711,7683,7070,7774,7070,1441152,10747613180,00,0.00,N,2,549,
20220704,7134,7289,7289,6640,541472,3781402730,00,0.00,N,5,-18,
20220627,7152,6439,8094,6439,4261389,31859227210,00,0.00,N,2,723,
20220620,6429,7006,7747,6164,1464335,10165750890,00,0.00,N,5,-504,
20220613,6933,7335,7381,6576,240383,1678773050,00,0.00,N,5,-521,
20220607,7454,7628,7628,7381,210586,1577991830,00,0.00,N,5,-155,
20220530,7609,7417,8405,7417,1656582,13054429100,00,0.00,N,2,210,
20220523,7399,7463,7545,7353,94048,700671050,00,0.00,N,5,-64,
20220516,7463,7509,7673,7408,167042,1260022100,00,0.00,N,5,-73,
20220509,7536,7582,7801,7152,250341,1859764800,00,0.00,N,5,-73,
20220502,7609,7856,8213,7573,1062785,8485021690,00,0.00,N,5,-192,
20220425,7801,7692,7847,7545,269637,2083464550,00,0.00,N,2,27,
20220418,7774,7719,7801,7655,277586,2144252220,00,0.00,N,2,55,
20220411,7719,7911,7911,7372,611693,4628573030,00,0.00,N,5,-183,
20220404,7902,7975,8506,7856,1094728,9023999470,00,0.00,N,5,-64,
20220328,7966,7902,8085,7829,587713,4689596210,00,0.00,N,2,82,
20220321,7884,7811,8689,7728,2451324,20147700820,00,0.00,N,2,92,
20220314,7792,7490,7957,7253,513596,3920102390,00,0.00,N,2,338,
20220307,7454,7957,8359,7399,828777,6512143740,00,0.00,N,5,-411,
20220228,7865,7683,8387,7500,649962,5116314500,00,0.00,N,2,155,
20220221,7710,8844,9146,7545,1991691,16497107370,00,0.00,N,5,-659,
20220214,8369,7619,8680,7436,2042450,16862004430,00,0.00,N,2,558,
20220207,7811,7317,8140,7170,1214859,9478125210,00,0.00,N,2,549,
20220203,7262,7024,7719,7015,207356,1504195400,00,0.00,N,2,357,
20220124,6905,7308,7308,6530,274874,1873795950,00,0.00,N,5,-293,
20220117,7198,7445,7445,7042,191841,1379776600,00,0.00,N,5,-247,
20220110,7445,7664,8789,7390,2128960,17223159720,00,0.00,N,5,-274,
20220103,7719,7628,8067,7582,618008,4822551680,00,0.00,N,2,91,
20211227,7628,7591,7783,7564,194617,1491033810,00,0.00,N,2,55,
20211220,7573,7619,7701,7509,218413,1660097280,00,0.00,N,5,-82,
20211213,7655,7637,7865,7564,839123,6446126710,00,0.00,N,5,-9,
20211206,7664,7079,9192,6951,4750677,39682175940,00,0.00,N,2,585,
20211129,7079,6585,7170,6503,284153,1929735250,00,0.00,N,2,284,
20211122,6795,7161,7207,6786,184820,1293041960,00,0.00,N,5,-330,
20211115,7125,7179,7253,7042,166753,1189646030,00,0.00,N,5,-36,
20211108,7161,7308,7362,7070,206051,1487765600,00,0.00,N,5,-156,
20211101,7317,7472,8305,7308,840856,6468265050,00,0.00,N,5,-82,
20211025,7399,7628,7692,7390,163383,1227144450,00,0.00,N,5,-229,
20211018,7628,7902,7948,7564,177199,1366508250,00,0.00,N,5,-329,
20211012,7957,7628,8012,7555,209183,1627964810,00,0.00,N,2,274,
20211005,7683,7335,7710,7097,487714,3565556410,00,0.00,N,2,247,
20210927,7436,8122,8186,7426,579577,4530393170,00,0.00,N,5,-686,
20210923,8122,8250,8295,8094,252070,2066430150,00,0.00,N,5,-210,
20210913,8332,8670,9082,8259,1407156,12158579940,00,0.00,N,5,-110,
20210906,8442,8487,9237,8268,3203240,27877483850,00,0.00,N,5,-27,
20210830,8469,8286,8478,8176,551036,4557837330,00,0.00,N,2,283,
20210823,8186,8222,8551,8149,718103,5984164580,00,0.00,N,5,-36,
20210817,8222,8780,8954,8039,1276572,10909625120,00,0.00,N,5,-586,
20210809,8808,8981,9192,8689,2593643,23181178610,00,0.00,N,5,-109,
20210802,8917,8286,10701,8222,16481008,161304528710,00,0.00,N,2,603,
20210726,8314,8350,8369,8250,112311,932089920,00,0.00,N,5,-18,
20210719,8332,8387,8460,8259,179055,1490851350,00,0.00,N,5,-55,
20210712,8387,8396,8524,8323,175494,1479596590,00,0.00,N,5,-9,