KissMeData/003000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4700,4560,5700,4540,7305571,37504382805,00,0.00,N,2,140,
20241118,4560,4405,4630,4345,471047,2124470600,00,0.00,N,2,190,
20241111,4370,4885,4885,4255,873937,3925567250,00,0.00,N,5,-450,
20241104,4820,4820,5020,4805,494522,2421854075,00,0.00,N,5,-5,
20241028,4825,4800,4960,4800,416152,2027707780,00,0.00,N,3,0,
20241021,4825,5070,5240,4825,1067956,5388534415,00,0.00,N,5,-275,
20241014,5100,5030,5240,4965,540460,2734925985,00,0.00,N,2,70,
20241007,5030,5040,5130,5000,264035,1334448620,00,0.00,N,3,0,
20240930,5030,5150,5150,4970,297062,1498752430,00,0.00,N,5,-120,
20240923,5150,5010,6090,4940,7781408,43825048390,00,0.00,N,2,140,
20240919,5010,5020,5090,4980,163500,820506245,00,0.00,N,5,-10,
20240909,5020,4590,5240,4550,672576,3360919905,00,0.00,N,2,335,
20240902,4685,5180,5180,4660,648949,3169762095,00,0.00,N,5,-495,
20240826,5180,5280,5280,5000,545207,2795284060,00,0.00,N,5,-50,
20240819,5230,5490,5630,5200,960441,5224486000,00,0.00,N,5,-210,
20240812,5440,5370,5630,5270,886034,4837501490,00,0.00,N,2,70,
20240805,5370,5200,5730,4470,2905148,15291401095,00,0.00,N,2,100,
20240729,5270,5210,5900,5210,2052647,11353613830,00,0.00,N,2,40,
20240722,5230,5230,5350,5030,548213,2855889310,00,0.00,N,2,30,
20240715,5200,5420,5510,5180,678086,3632424790,00,0.00,N,5,-250,
20240708,5450,5520,5560,5370,635620,3477572650,00,0.00,N,5,-20,
20240701,5470,5280,5520,5280,401021,2167336900,00,0.00,N,2,140,
20240624,5330,5430,5780,5180,1409594,7623943080,00,0.00,N,5,-100,
20240617,5430,5620,5690,5420,606632,3368999170,00,0.00,N,5,-230,
20240610,5660,5800,5830,5640,371219,2122513740,00,0.00,N,5,-150,
20240603,5810,5740,5830,5730,280143,1616308580,00,0.00,N,2,70,
20240527,5740,5920,5940,5650,729821,4202137030,00,0.00,N,5,-160,
20240520,5900,6550,6640,5600,1874724,11198518040,00,0.00,N,5,-650,
20240513,6550,6610,6810,6460,787147,5233466290,00,0.00,N,5,-50,
20240507,6600,6350,6900,6320,1170362,7769280030,00,0.00,N,2,250,
20240429,6350,6170,6440,6170,517381,3267560030,00,0.00,N,2,200,
20240422,6150,6000,6230,6000,531662,3270474110,00,0.00,N,2,160,
20240415,5990,5980,6510,5860,1441091,8855926790,00,0.00,N,5,-80,
20240408,6070,6210,6240,5810,967632,5805103070,00,0.00,N,5,-140,
20240401,6210,6630,6860,6200,1914219,12447106170,00,0.00,N,5,-450,
20240325,6660,7310,8240,6640,26558958,201250355860,00,0.00,N,5,-40,
20240318,6700,6390,6830,6300,1758846,11724657290,00,0.00,N,2,310,
20240311,6390,6630,6830,6360,1110077,7223349250,00,0.00,N,5,-210,
20240304,6600,6550,6830,6360,1237718,8122530920,00,0.00,N,2,50,
20240226,6550,6800,6990,6430,957050,6413829820,00,0.00,N,5,-260,
20240219,6810,6350,7320,6310,2642942,18417515150,00,0.00,N,2,480,
20240213,6330,6220,6360,6150,696140,4341360460,00,0.00,N,5,-10,
20240205,6340,6550,6610,6340,647766,4186944130,00,0.00,N,5,-250,
20240129,6590,6710,6950,6340,1184758,7873731420,00,0.00,N,5,-60,
20240122,6650,6800,7000,6440,1669313,11245002450,00,0.00,N,5,-140,
20240115,6790,8430,9000,6700,13184702,104513623260,00,0.00,N,5,-780,
20240108,7570,6580,7890,6510,8395697,62007911060,00,0.00,N,2,990,
20240102,6580,6120,6790,6120,2212545,14223283880,00,0.00,N,2,480,
20231226,6100,6020,6160,5960,667270,4033809340,00,0.00,N,2,110,
20231218,5990,6040,6090,5930,844100,5063369990,00,0.00,N,5,-60,
20231211,6050,6200,6290,6000,1187626,7231172210,00,0.00,N,5,-170,
20231204,6220,5960,6940,5850,5734309,37027924020,00,0.00,N,2,280,
20231127,5940,6400,6580,5920,4736087,29533492840,00,0.00,N,5,-580,
20231120,6520,5930,7430,5930,8488169,59662056360,00,0.00,N,2,540,
20231113,5980,6030,6110,5860,426498,2546843610,00,0.00,N,5,-50,
20231106,6030,6050,6260,5960,339699,2068357870,00,0.00,N,2,40,
20231030,5990,5720,6030,5670,315032,1830594120,00,0.00,N,2,190,
20231023,5800,5490,6010,5460,509471,2903344750,00,0.00,N,2,220,
20231016,5580,6040,6100,5550,427144,2483192220,00,0.00,N,5,-480,
20231010,6060,6100,6180,6010,198205,1210033110,00,0.00,N,5,-30,
20231004,6090,6210,6310,6010,260321,1593118390,00,0.00,N,5,-120,
20230925,6210,6190,6280,6080,193456,1194685060,00,0.00,N,5,-30,
20230918,6240,6580,6710,6200,486102,3136458950,00,0.00,N,5,-360,
20230911,6600,6910,7110,6540,913318,6175513030,00,0.00,N,5,-290,
20230904,6890,6680,7200,6650,524313,3584283580,00,0.00,N,2,200,
20230828,6690,6670,6880,6650,302320,2041298050,00,0.00,N,5,-20,
20230821,6710,6740,6890,6660,312135,2108423800,00,0.00,N,5,-70,
20230814,6780,7100,7230,6700,339354,2363154890,00,0.00,N,5,-340,
20230807,7120,6830,7270,6710,600459,4220432720,00,0.00,N,2,250,
20230731,6870,6660,6990,6610,480115,3268111530,00,0.00,N,2,210,
20230724,6660,7050,7060,6120,939295,6154342300,00,0.00,N,5,-370,
20230717,7030,7000,7150,6820,506853,3534076610,00,0.00,N,2,30,
20230710,7000,6940,7240,6920,398629,2807251040,00,0.00,N,3,0,
20230703,7000,7170,7250,6880,308641,2174256930,00,0.00,N,5,-170,
20230626,7170,6990,7330,6920,284961,2036745280,00,0.00,N,2,150,
20230619,7020,7260,7290,6970,369101,2645052820,00,0.00,N,5,-240,
20230612,7260,7670,7700,7110,800471,5920810270,00,0.00,N,5,-410,
20230605,7670,7790,7820,7650,372272,2876427320,00,0.00,N,5,-100,
20230530,7770,7790,7820,7690,286655,2223563430,00,0.00,N,2,20,
20230522,7750,7750,8080,7700,513681,4030955740,00,0.00,N,5,-10,
20230515,7760,7950,7950,7750,424691,3316862540,00,0.00,N,5,-130,
20230508,7890,8110,8170,7870,322665,2581094610,00,0.00,N,5,-120,
20230502,8010,8000,8180,7820,328386,2619609480,00,0.00,N,2,10,
20230424,8000,8000,8110,7800,448731,3562391900,00,0.00,N,5,-80,
20230417,8080,8510,8730,8060,784354,6591658790,00,0.00,N,5,-420,
20230410,8500,8150,8630,7860,902591,7490528180,00,0.00,N,2,330,
20230403,8170,8010,8500,7910,701531,5758547510,00,0.00,N,2,160,
20230327,8010,7870,8100,7700,501352,3964525540,00,0.00,N,2,140,
20230320,7870,7720,8090,7700,452754,3577590740,00,0.00,N,2,100,
20230313,7770,7900,7980,7450,535961,4136133620,00,0.00,N,5,-150,
20230306,7920,8310,8470,7910,716618,5871990710,00,0.00,N,5,-390,
20230227,8310,8610,8710,8260,547048,4578225020,00,0.00,N,5,-400,
20230220,8710,9100,9420,8690,754179,6829603410,00,0.00,N,5,-410,
20230213,9120,9260,9300,8980,588048,5367701270,00,0.00,N,5,-50,
20230206,9170,9350,9480,9160,688091,6433336920,00,0.00,N,5,-180,
20230130,9350,9060,9410,9010,983563,9087231840,00,0.00,N,2,320,
20230125,9030,8950,9040,8880,277500,2487511160,00,0.00,N,2,130,
20230116,8900,9010,9130,8700,701021,6252238760,00,0.00,N,5,-120,
20230109,9020,9190,9240,9010,840397,7648678060,00,0.00,N,5,-40,
20230102,9060,8890,9350,8770,1920766,17480255650,00,0.00,N,2,310,
20221226,8750,9310,9880,8690,2210057,20615697250,00,0.00,N,5,-560,
20221219,9310,9570,9710,9160,2076030,19639588830,00,0.00,N,5,-200,
20221212,9510,8590,9740,8550,7700846,72084662340,00,0.00,N,2,1000,
20221205,8510,8080,8640,8030,2311738,19395856370,00,0.00,N,2,460,
20221128,8050,7910,8210,7800,570874,4576779710,00,0.00,N,2,110,
20221121,7940,8120,8300,7860,811566,6518880760,00,0.00,N,5,-180,
20221114,8120,8010,8450,8010,1222593,10054097660,00,0.00,N,2,120,
20221107,8000,7640,8160,7600,931986,7353589890,00,0.00,N,2,360,
20221031,7640,7500,8530,7430,1750195,13644504060,00,0.00,N,2,200,
20221024,7440,7410,7580,7350,425943,3185189780,00,0.00,N,2,120,
20221017,7320,7110,7580,7010,507070,3752202050,00,0.00,N,2,140,
20221011,7180,7320,7350,6800,918119,6457201810,00,0.00,N,5,-310,
20221004,7490,7460,7890,7420,660570,5003242290,00,0.00,N,2,30,
20220926,7460,7390,7490,6980,1793682,12959681430,00,0.00,N,5,-150,
20220919,7610,8260,8340,7590,914511,7210189430,00,0.00,N,5,-680,
20220913,8290,8500,8620,8290,512798,4325825650,00,0.00,N,5,-110,
20220905,8400,8770,8860,8360,617303,5284876120,00,0.00,N,5,-430,
20220829,8830,8620,9170,8620,773240,6896936070,00,0.00,N,5,-170,
20220822,9000,9250,9250,8780,962346,8654085220,00,0.00,N,5,-350,
20220816,9350,9620,9730,9320,848576,8071727910,00,0.00,N,5,-270,
20220808,9620,9970,10050,9540,3135156,30594326100,00,0.00,N,5,-40,
20220801,9660,9420,10100,9100,6467240,62910443830,00,0.00,N,2,280,
20220725,9380,9610,10050,9330,6415480,62207632660,00,0.00,N,5,-190,
20220718,9570,9620,10800,9280,14843932,147257957030,00,0.00,N,2,90,
20220711,9480,8730,9950,8440,9956875,93168896690,00,0.00,N,2,810,
20220704,8670,8340,8860,8100,1339780,11509681250,00,0.00,N,2,340,
20220627,8330,8510,8670,8250,1317234,11175728710,00,0.00,N,5,-100,
20220620,8430,8640,8870,7880,3171404,26333586520,00,0.00,N,5,-200,
20220613,8630,9840,9850,8250,2757794,25008668540,00,0.00,N,5,-1370,
20220607,10000,10550,10550,9950,3361480,34149692550,00,0.00,N,5,-550,
20220530,10550,10550,10800,10450,1233572,13087093350,00,0.00,N,2,100,
20220523,10450,10650,10900,10350,1489046,15743821500,00,0.00,N,5,-250,
20220516,10700,10800,11250,10250,1409073,15027107400,00,0.00,N,5,-50,
20220509,10750,11050,11200,10250,1877421,19988831300,00,0.00,N,5,-450,
20220502,11200,11750,12000,11150,1283391,14849574500,00,0.00,N,5,-700,
20220425,11900,11400,11900,11300,1179543,13639451750,00,0.00,N,2,200,
20220418,11700,11950,12200,11700,1314098,15644135700,00,0.00,N,5,-350,
20220411,12050,12200,12300,11750,1343974,16209742100,00,0.00,N,5,-150,
20220404,12200,12550,12900,12100,2425990,30279782000,00,0.00,N,5,-350,
20220328,12550,12500,13200,12400,4931539,63255706950,00,0.00,N,3,0,
20220321,12550,12850,12900,12150,2995264,37523270700,00,0.00,N,5,-200,
20220314,12750,12150,13150,11950,6294326,79561158050,00,0.00,N,2,500,
20220307,12250,12150,12600,11550,4779592,58155186050,00,0.00,N,2,50,
20220228,12200,11650,12950,11600,9002949,111778895750,00,0.00,N,2,600,
20220221,11600,11050,14000,10900,32233670,409008217600,00,0.00,N,2,400,
20220214,11200,11400,11700,10500,6036499,66546086950,00,0.00,N,5,-350,
20220207,11550,11000,13500,10850,21367989,270628053600,00,0.00,N,2,550,
20220203,11000,10600,11200,10600,570127,6265697500,00,0.00,N,2,400,
20220124,10600,11200,11350,9940,2277629,23885041210,00,0.00,N,5,-650,
20220117,11250,11700,11800,10950,1467667,16660914850,00,0.00,N,5,-450,
20220110,11700,12150,12300,11650,1363935,16317780800,00,0.00,N,5,-450,
20220103,12150,12900,13050,12050,1706558,21349609050,00,0.00,N,5,-750,
20211227,12900,12950,13700,12900,1633803,21619740600,00,0.00,N,3,0,
20211220,12900,13350,13350,12800,1267376,16439748100,00,0.00,N,5,-450,
20211213,13350,13300,13550,13000,1474267,19568852500,00,0.00,N,2,100,
20211206,13250,12850,13600,12500,2044521,26858058650,00,0.00,N,2,350,
20211129,12900,12650,13050,11700,3022029,37313674900,00,0.00,N,3,0,
20211122,12900,12950,13350,12750,1637494,21323322800,00,0.00,N,5,-150,
20211115,13050,13100,13600,12800,1608545,21190033350,00,0.00,N,3,0,
20211108,13050,13350,13350,12500,2363603,30477185350,00,0.00,N,5,-250,
20211101,13300,13050,14200,12950,2958183,40483618500,00,0.00,N,2,250,
20211025,13050,13450,13850,12900,2314064,31071895200,00,0.00,N,5,-450,
20211018,13500,13550,13850,13200,2632212,35577189750,00,0.00,N,5,-50,
20211012,13550,13200,13900,12750,3838755,51143750550,00,0.00,N,2,150,
20211005,13400,13800,14050,12300,9322716,122310613800,00,0.00,N,5,-800,
20210927,14200,20450,22400,14100,23059645,387724968700,00,0.00,N,5,-6250,
20210923,20450,20850,21150,20300,1097441,22692543150,00,0.00,N,5,-650,
20210913,21100,21250,21900,20750,2872130,61304346150,00,0.00,N,5,-250,
20210906,21350,22600,23100,21300,5251190,115745481850,00,0.00,N,5,-1050,
20210830,22400,21900,23500,21100,12128372,272541791250,00,0.00,N,2,500,
20210823,21900,19150,22900,19100,24282006,524478916900,00,0.00,N,2,2600,
20210817,19300,20400,21600,17600,19011827,386436799600,00,0.00,N,5,-1100,
20210809,20400,21250,21550,20350,4152435,87228975250,00,0.00,N,5,-900,
20210802,21300,20850,21900,20800,6255175,133696539600,00,0.00,N,2,550,
20210726,20750,20750,21800,20400,4349869,90841760600,00,0.00,N,2,200,
20210719,20550,21050,21950,20450,4080990,85308902100,00,0.00,N,5,-600,
20210712,21150,20350,23200,20200,10405832,223802673200,00,0.00,N,2,950,