KissMeData/003160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11230,13280,13600,11190,1835926,22354084360,00,0.00,N,5,-1830,
20241118,13060,13760,13990,12720,1389507,18583865800,00,0.00,N,5,-600,
20241111,13660,16180,16180,13380,1989263,28584929390,00,0.00,N,5,-2690,
20241104,16350,17050,17620,15550,2527308,42242794610,00,0.00,N,5,-700,
20241028,17050,20600,21000,17010,9119014,177637353790,00,0.00,N,5,-3250,
20241021,20300,18010,20700,17380,5668237,107252743340,00,0.00,N,2,2030,
20241014,18270,17200,19750,17100,8140763,153630999140,00,0.00,N,2,1310,
20241007,16960,15800,18120,15500,5355856,91031499290,00,0.00,N,2,1370,
20240930,15590,14950,15780,14150,997677,15088934770,00,0.00,N,2,290,
20240923,15300,14150,15950,14050,2756055,41432866170,00,0.00,N,2,1120,
20240919,14180,13950,14870,13260,1251204,17593437000,00,0.00,N,2,20,
20240909,14160,10990,15090,10910,5571651,76160005950,00,0.00,N,2,2840,
20240902,11320,13660,13660,11250,1950256,23813683060,00,0.00,N,5,-2290,
20240826,13610,16130,16130,13300,2523244,36075399700,00,0.00,N,5,-2350,
20240819,15960,16900,17500,15360,2940580,48183568940,00,0.00,N,5,-670,
20240812,16630,15130,17240,14910,3458305,55721574720,00,0.00,N,2,1610,
20240805,15020,15300,15900,12640,6419371,95785799690,00,0.00,N,5,-930,
20240729,15950,16750,19790,15950,11444583,205049025260,00,0.00,N,5,-600,
20240722,16550,18300,19410,16210,5447103,96625663810,00,0.00,N,5,-1800,
20240715,18350,20250,20600,17600,6869365,130612560900,00,0.00,N,5,-1800,
20240708,20150,22750,23650,19630,7609507,167870871190,00,0.00,N,5,-2800,
20240701,22950,26600,27650,21750,17648217,436007971700,00,0.00,N,5,-3650,
20240624,26600,25350,30800,25150,20901616,592371452750,00,0.00,N,2,700,
20240617,25900,20500,27100,20300,30520489,753159228150,00,0.00,N,2,4950,
20240610,20950,19900,22800,19430,10092682,215816318100,00,0.00,N,2,650,
20240603,20300,20850,25800,19150,29193713,658725320580,00,0.00,N,5,-700,
20240527,21000,19170,21950,16400,15479565,301948715090,00,0.00,N,2,1830,
20240520,19170,19910,21500,18020,11550152,230292242020,00,0.00,N,5,-420,
20240513,19590,17580,20000,16500,7227771,134323433000,00,0.00,N,2,2290,
20240507,17300,20900,22750,17050,8635232,171823473860,00,0.00,N,5,-2450,
20240429,19750,19640,21450,18330,5242779,104081540530,00,0.00,N,2,350,
20240422,19400,19680,20250,18100,9768510,187015609280,00,0.00,N,5,-1700,
20240415,21100,18950,25350,18580,43696336,941931432250,00,0.00,N,2,2160,
20240408,18940,15420,20100,14170,38765084,682168753560,00,0.00,N,2,3540,
20240401,15400,13250,17200,10940,36174300,533509902850,00,0.00,N,2,2650,
20240325,12750,9600,14030,9240,25863784,317294381680,00,0.00,N,2,3150,
20240318,9600,10380,11000,9360,8341644,84596931770,00,0.00,N,5,-780,
20240311,10380,11410,11500,9910,8233638,88006771460,00,0.00,N,5,-1410,
20240304,11790,8840,12550,8830,25806688,289994763560,00,0.00,N,2,3070,
20240226,8720,8710,9290,8150,4527436,39245068500,00,0.00,N,5,-50,
20240219,8770,6200,8950,6170,14970837,117750417830,00,0.00,N,2,2530,
20240213,6240,6070,6330,6020,581567,3602413720,00,0.00,N,2,240,
20240205,6000,6110,6110,5800,352923,2099381750,00,0.00,N,5,-50,
20240129,6050,6470,6510,5900,648733,3992562360,00,0.00,N,5,-410,
20240122,6460,6290,6680,6280,1199468,7771013720,00,0.00,N,2,260,
20240115,6200,6220,6260,5630,463052,2804948800,00,0.00,N,5,-10,
20240108,6210,6460,6660,6130,795204,5105491140,00,0.00,N,5,-210,
20240102,6420,6380,6910,6330,1439821,9474046270,00,0.00,N,2,120,
20231226,6300,6400,6470,6190,614208,3869233870,00,0.00,N,5,-100,
20231218,6400,6120,6580,6100,1246377,7864157810,00,0.00,N,2,300,
20231211,6100,5700,7110,5650,5112179,33116988420,00,0.00,N,2,450,
20231204,5650,5840,5930,5510,589175,3356366910,00,0.00,N,5,-130,
20231127,5780,6080,6220,5760,537334,3192242610,00,0.00,N,5,-300,
20231120,6080,6040,6290,5960,455308,2798603760,00,0.00,N,2,120,
20231113,5960,6470,6470,5650,1158358,6849573570,00,0.00,N,5,-400,
20231106,6360,6920,7000,6300,1180095,7928974350,00,0.00,N,5,-460,
20231030,6820,6520,6960,6260,596159,3961321750,00,0.00,N,2,260,
20231023,6560,6690,7150,6480,753766,5119159630,00,0.00,N,5,-170,
20231016,6730,7370,7580,6670,756676,5417205930,00,0.00,N,5,-770,
20231010,7500,7070,7630,6740,865863,6297152820,00,0.00,N,2,430,
20231004,7070,7160,7340,6750,616605,4324359790,00,0.00,N,5,-180,
20230925,7250,7730,7800,7010,1028078,7479560110,00,0.00,N,5,-560,
20230918,7810,8770,8950,7150,4284573,33649581990,00,0.00,N,5,-1090,
20230911,8900,7450,9130,7160,5975774,51599516780,00,0.00,N,2,1450,
20230904,7450,8090,8240,7320,890022,6915734470,00,0.00,N,5,-550,
20230828,8000,7770,8020,7610,698302,5459685930,00,0.00,N,2,390,
20230821,7610,7410,7850,7000,544647,4015061030,00,0.00,N,2,210,
20230814,7400,7550,7560,6890,381212,2743943270,00,0.00,N,5,-160,
20230807,7560,7890,8030,7430,505366,3869842360,00,0.00,N,5,-320,
20230731,7880,8050,8150,7580,440756,3435778190,00,0.00,N,5,-120,
20230724,8000,7890,8050,7260,711078,5380937660,00,0.00,N,2,210,
20230717,7790,8010,8420,7710,1077668,8779152960,00,0.00,N,5,-210,
20230710,8000,7610,8080,7190,644321,4969238120,00,0.00,N,2,390,
20230703,7610,7560,8150,7500,905927,7065098180,00,0.00,N,2,40,
20230626,7570,7500,7670,7340,422096,3163408310,00,0.00,N,2,60,
20230619,7510,7430,7660,7220,709711,5292992630,00,0.00,N,2,70,
20230612,7440,7170,8500,6900,2265901,17151317080,00,0.00,N,2,320,
20230605,7120,7050,7380,6930,440500,3115410990,00,0.00,N,2,20,
20230530,7100,7030,7210,6870,325357,2293145950,00,0.00,N,2,230,
20230522,6870,7330,7370,6800,656582,4623606670,00,0.00,N,5,-270,
20230515,7140,6930,7300,6400,645801,4368211860,00,0.00,N,2,340,
20230508,6800,6970,7140,6700,363535,2498118960,00,0.00,N,5,-70,
20230502,6870,6830,7300,6710,457629,3192839620,00,0.00,N,2,120,
20230424,6750,8680,8680,6740,2137522,15832997140,00,0.00,N,5,-1760,
20230417,8510,7830,8650,7720,2846433,23319953960,00,0.00,N,2,580,
20230410,7930,6300,8030,6190,4921482,36417850740,00,0.00,N,2,1690,
20230403,6240,6050,6470,5660,1442977,8759950750,00,0.00,N,2,210,
20230327,6030,5880,6220,5610,2096182,12456095030,00,0.00,N,2,220,
20230320,5810,5170,5900,4905,1679985,9310647440,00,0.00,N,2,640,
20230313,5170,4900,5230,4590,517156,2508941970,00,0.00,N,2,270,
20230306,4900,5060,5180,4850,308078,1547705565,00,0.00,N,5,-160,
20230227,5060,5210,5210,5000,166660,850283250,00,0.00,N,5,-190,
20230220,5250,5340,5370,5140,259781,1361567400,00,0.00,N,5,-110,
20230213,5360,5290,5540,5170,395649,2130244250,00,0.00,N,2,60,
20230206,5300,5250,5460,5150,286450,1525891110,00,0.00,N,2,50,
20230130,5250,5280,5400,5100,351415,1845093190,00,0.00,N,3,0,
20230125,5250,5100,5280,5070,220813,1147971110,00,0.00,N,2,180,
20230116,5070,5090,5170,4960,151518,765359125,00,0.00,N,3,0,
20230109,5070,4930,5170,4930,255928,1283006310,00,0.00,N,2,230,
20230102,4840,4705,4930,4385,349241,1644528965,00,0.00,N,2,95,
20221226,4745,4960,5150,4650,415090,2052252405,00,0.00,N,5,-205,
20221219,4950,5260,5300,4935,331082,1677984170,00,0.00,N,5,-310,
20221212,5260,5440,5530,5180,574869,3075276040,00,0.00,N,5,-140,
20221205,5400,5080,6120,4930,4395997,24693847570,00,0.00,N,2,320,
20221128,5080,4850,5120,4685,392468,1941635430,00,0.00,N,2,230,
20221121,4850,4800,4890,4660,248986,1189662310,00,0.00,N,2,95,
20221114,4755,4710,4970,4630,388848,1863338000,00,0.00,N,2,65,
20221107,4690,4240,4750,4240,405633,1820578475,00,0.00,N,2,420,
20221031,4270,4400,4435,4190,179110,771083765,00,0.00,N,5,-70,
20221024,4340,4235,4635,4230,606026,2714492500,00,0.00,N,2,200,
20221017,4140,4080,4535,4075,454504,1948671525,00,0.00,N,5,-10,
20221011,4150,4460,4460,4000,472334,1957871640,00,0.00,N,5,-350,
20221004,4500,4400,4775,4350,333124,1505065970,00,0.00,N,2,245,
20220926,4255,4840,4950,4065,838837,3739176245,00,0.00,N,5,-795,
20220919,5050,5800,5840,4990,370011,1972514340,00,0.00,N,5,-790,
20220913,5840,5770,6120,5660,281754,1664618860,00,0.00,N,2,80,
20220905,5760,5870,5980,5650,136002,787498330,00,0.00,N,5,-210,
20220829,5970,5800,6160,5780,141803,848875790,00,0.00,N,5,-90,
20220822,6060,6190,6200,5860,171683,1032320260,00,0.00,N,5,-180,
20220816,6240,6230,6370,5920,194517,1213016090,00,0.00,N,2,10,
20220808,6230,6770,6880,6070,608920,3883964960,00,0.00,N,5,-570,
20220801,6800,6430,6900,6420,271748,1796295810,00,0.00,N,2,330,
20220725,6470,6320,6520,6190,180815,1152992050,00,0.00,N,2,200,
20220718,6270,6010,6400,5960,318130,1960571090,00,0.00,N,2,320,
20220711,5950,5910,6170,5700,366991,2155662490,00,0.00,N,2,40,
20220704,5910,5800,5980,5450,468261,2691415750,00,0.00,N,2,220,
20220627,5690,6140,6400,5610,461876,2789666340,00,0.00,N,5,-400,
20220620,6090,6900,7000,5600,1492570,9204771020,00,0.00,N,5,-780,
20220613,6870,7600,8050,6740,669017,4842478070,00,0.00,N,5,-840,
20220607,7710,7800,7800,7250,311763,2378408370,00,0.00,N,5,-50,
20220530,7760,7830,7930,7720,219105,1707608530,00,0.00,N,2,30,
20220523,7730,8020,8150,7650,537610,4230536290,00,0.00,N,5,-270,
20220516,8000,8030,8440,7810,664003,5386827350,00,0.00,N,5,-30,
20220509,8030,8710,8820,7850,1021217,8412341990,00,0.00,N,5,-780,
20220502,8810,8970,9340,8400,2483632,22197680530,00,0.00,N,2,60,
20220425,8750,8710,8900,8310,1316529,11302044450,00,0.00,N,5,-10,
20220418,8760,7700,8830,7700,1894498,15763302010,00,0.00,N,2,1060,
20220411,7700,7770,8200,7360,2862327,22361594900,00,0.00,N,5,-70,
20220404,7770,7850,7980,7580,386425,3004610490,00,0.00,N,5,-160,
20220328,7930,7960,8210,7800,652646,5223242480,00,0.00,N,5,-70,
20220321,8000,7870,8150,7740,807754,6405570990,00,0.00,N,2,260,
20220314,7740,7430,7930,7100,667062,5019837700,00,0.00,N,2,310,
20220307,7430,7680,7700,7350,357081,2675773030,00,0.00,N,5,-320,
20220228,7750,7510,7800,7410,398875,3039672490,00,0.00,N,2,230,
20220221,7520,7800,7880,7390,663161,5083971960,00,0.00,N,5,-320,
20220214,7840,7900,8100,7650,945057,7411884980,00,0.00,N,5,-210,
20220207,8050,8450,8450,7960,880444,7186112430,00,0.00,N,5,-460,
20220203,8510,8290,8570,8230,626368,5257970550,00,0.00,N,2,480,
20220124,8030,8300,8300,7600,1982901,15722460870,00,0.00,N,5,-320,
20220117,8350,9480,9680,8260,2277237,20269815780,00,0.00,N,5,-1130,
20220110,9480,9380,9760,8980,1869803,17591989130,00,0.00,N,2,30,
20220103,9450,9510,10400,9110,4934192,48001917140,00,0.00,N,2,90,
20211227,9360,9090,9530,8620,2352399,21416193180,00,0.00,N,2,210,
20211220,9150,8250,9460,8100,5844181,52641352760,00,0.00,N,2,910,
20211213,8240,7790,8600,7670,2170397,17783732430,00,0.00,N,2,420,
20211206,7820,8030,8240,7670,993566,7895883360,00,0.00,N,5,-240,
20211129,8060,7630,8220,7210,1743975,13413585120,00,0.00,N,2,50,
20211122,8010,8570,8740,8010,1276161,10724734680,00,0.00,N,5,-420,
20211115,8430,7800,8620,7780,1680649,13963035130,00,0.00,N,2,700,
20211108,7730,8710,8720,7410,1831435,14556494250,00,0.00,N,5,-890,
20211101,8620,7900,8930,7810,1907125,16258594700,00,0.00,N,2,710,
20211025,7910,7600,8120,7390,1398710,10932719090,00,0.00,N,2,360,
20211018,7550,7380,8250,7010,1977604,14529586050,00,0.00,N,2,240,
20211012,7310,7040,7490,6850,552174,3990997640,00,0.00,N,2,270,
20211005,7040,7370,7370,6600,1201034,8365713390,00,0.00,N,5,-340,
20210927,7380,8220,8520,7350,1034334,8121671240,00,0.00,N,5,-820,
20210923,8200,8180,8330,8000,307379,2495440540,00,0.00,N,5,-40,
20210913,8240,8450,8640,8000,1180025,9806193300,00,0.00,N,5,-250,
20210906,8490,9060,9290,8240,1509385,13174318720,00,0.00,N,5,-660,
20210830,9150,10050,10050,9000,1781243,16845045900,00,0.00,N,5,-750,
20210823,9900,9470,10200,9170,1983156,19335030330,00,0.00,N,2,400,
20210817,9500,10100,10150,9460,2061704,20208324120,00,0.00,N,5,-600,
20210809,10100,9420,10750,9300,6905648,69373358400,00,0.00,N,2,800,
20210802,9300,9010,10300,8900,5394777,52184685280,00,0.00,N,2,260,
20210726,9040,8870,9550,8870,3599417,33267576130,00,0.00,N,2,260,
20210719,8780,8360,9050,8080,2297608,19670964960,00,0.00,N,2,340,
20210712,8440,8630,8920,8300,1398848,11964563860,00,0.00,N,5,-270,