KissMeData/030720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5030,5150,5170,5000,72458,367522600,00,0.00,N,5,-140,
20241118,5170,5250,5260,5130,49041,255217550,00,0.00,N,5,-90,
20241111,5260,5720,5850,5110,67241,364354470,00,0.00,N,5,-460,
20241104,5720,5560,5870,5550,35835,203758000,00,0.00,N,2,110,
20241028,5610,5550,5790,5540,21218,119552000,00,0.00,N,2,60,
20241021,5550,5790,5790,5520,29420,167144760,00,0.00,N,5,-210,
20241014,5760,5960,5960,5750,15070,87570880,00,0.00,N,5,-60,
20241007,5820,5850,6000,5720,11584,67586480,00,0.00,N,5,-60,
20240930,5880,5970,6080,5820,11981,70868180,00,0.00,N,5,-100,
20240923,5980,5900,6050,5810,25814,152532570,00,0.00,N,2,130,
20240919,5850,5770,5910,5720,14426,83983310,00,0.00,N,2,80,
20240909,5770,5710,5880,5700,31265,179906400,00,0.00,N,5,-100,
20240902,5870,6200,6200,5820,39433,238385200,00,0.00,N,5,-280,
20240826,6150,6300,6330,6100,38820,240702320,00,0.00,N,5,-150,
20240819,6300,6590,6660,6290,53499,343564440,00,0.00,N,5,-290,
20240812,6590,6480,6710,6160,58881,379136460,00,0.00,N,2,290,
20240805,6300,6280,6560,5810,81928,500841990,00,0.00,N,5,-20,
20240729,6320,6450,6590,6320,46918,300545200,00,0.00,N,5,-140,
20240722,6460,6510,6800,6350,34492,223292930,00,0.00,N,5,-50,
20240715,6510,6760,6970,6510,51817,346909000,00,0.00,N,5,-250,
20240708,6760,6480,7270,6480,307430,2126331630,00,0.00,N,2,280,
20240701,6480,6850,6850,6390,51564,337879410,00,0.00,N,5,-280,
20240624,6760,6800,6880,6450,99873,664465570,00,0.00,N,5,-40,
20240617,6800,7720,7750,6730,323427,2360750740,00,0.00,N,5,-900,
20240610,7700,7140,8000,6890,909333,6904620170,00,0.00,N,2,550,
20240603,7150,6950,7330,6810,228491,1619629540,00,0.00,N,2,260,
20240527,6890,7140,7280,6540,247713,1735198170,00,0.00,N,5,-120,
20240520,7010,6810,8040,6690,1048369,7756356450,00,0.00,N,2,210,
20240513,6800,6190,7150,6110,387100,2631321160,00,0.00,N,2,610,
20240507,6190,6180,6230,6100,28841,177719750,00,0.00,N,2,40,
20240429,6150,6100,6150,5960,34479,208591240,00,0.00,N,2,150,
20240422,6000,5900,6040,5890,29629,176821250,00,0.00,N,2,120,
20240415,5880,5950,6100,5770,58984,345476030,00,0.00,N,5,-80,
20240408,5960,6230,6240,5910,62335,376924080,00,0.00,N,5,-260,
20240401,6220,6560,6560,6160,69173,438237590,00,0.00,N,5,-340,
20240325,6560,6750,6890,6550,85182,572547620,00,0.00,N,5,-190,
20240318,6750,6580,7050,6580,125589,855410080,00,0.00,N,2,160,
20240311,6590,6580,6690,6560,34466,227523600,00,0.00,N,5,-50,
20240304,6640,6720,6780,6550,69992,464880760,00,0.00,N,5,-80,
20240226,6720,6740,7020,6610,42203,284201990,00,0.00,N,5,-40,
20240219,6760,6920,6920,6710,57763,392898170,00,0.00,N,5,-120,
20240213,6880,6940,6990,6800,46158,317561560,00,0.00,N,5,-20,
20240205,6900,6940,7120,6900,28547,198041280,00,0.00,N,5,-40,
20240129,6940,7000,7040,6810,52248,361372850,00,0.00,N,5,-60,
20240122,7000,7070,7140,6850,71909,501712200,00,0.00,N,5,-70,
20240115,7070,7430,8450,6910,2377902,18133966270,00,0.00,N,5,-270,
20240108,7340,7330,7500,7140,57140,420503270,00,0.00,N,2,160,
20240102,7180,7130,7340,7090,37749,271967150,00,0.00,N,2,40,
20231226,7140,7260,7310,6950,78689,560185050,00,0.00,N,5,-180,
20231218,7320,7570,7570,7230,54517,400114670,00,0.00,N,5,-250,
20231211,7570,7500,7600,7400,48453,362627430,00,0.00,N,2,80,
20231204,7490,7440,7610,7400,76824,576641410,00,0.00,N,2,60,
20231127,7430,7250,7520,7170,157432,1160133710,00,0.00,N,2,180,
20231120,7250,6800,7320,6650,92428,648898760,00,0.00,N,2,450,
20231113,6800,7010,7080,6700,98451,682877460,00,0.00,N,5,-260,
20231106,7060,7020,7290,6900,75777,534129360,00,0.00,N,2,10,
20231030,7050,6550,7240,6550,125249,852166730,00,0.00,N,2,350,
20231023,6700,6900,7100,6530,172444,1168610370,00,0.00,N,5,-300,
20231016,7000,7560,7680,6550,161895,1137173400,00,0.00,N,5,-540,
20231010,7540,7450,7770,7320,91389,681311450,00,0.00,N,2,30,
20231004,7510,7880,7880,7340,133004,996575030,00,0.00,N,5,-370,
20230925,7880,8000,8060,7860,86408,685567810,00,0.00,N,5,-100,
20230918,7980,8250,8320,7980,172649,1399613830,00,0.00,N,5,-260,
20230911,8240,8300,8420,8010,170693,1393632990,00,0.00,N,5,-90,
20230904,8330,8530,8550,8090,247794,2073596570,00,0.00,N,5,-110,
20230828,8440,9800,9800,8420,1065242,9670883430,00,0.00,N,5,-1180,
20230821,9620,8990,11600,8990,6381064,65134508240,00,0.00,N,2,640,
20230814,8980,9330,9640,8900,136210,1240752080,00,0.00,N,5,-360,
20230807,9340,9590,9670,9230,139698,1314518780,00,0.00,N,5,-250,
20230731,9590,10110,10600,9410,400165,4019380420,00,0.00,N,5,-510,
20230724,10100,9360,10180,8950,608735,5844942620,00,0.00,N,2,730,
20230717,9370,8600,9480,8400,374436,3361364890,00,0.00,N,2,930,
20230710,8440,8060,8690,7940,186871,1565886040,00,0.00,N,2,380,
20230703,8060,8450,8560,8020,216720,1793559580,00,0.00,N,5,-380,
20230626,8440,8600,8730,8140,225650,1912117750,00,0.00,N,5,-160,
20230619,8600,9290,9640,8550,783127,7270327730,00,0.00,N,5,-480,
20230612,9080,8630,9820,8560,2188522,20331114840,00,0.00,N,2,460,
20230605,8620,8610,8980,8470,463044,4044648990,00,0.00,N,2,20,
20230530,8600,8550,8720,8520,118295,1019334390,00,0.00,N,2,30,
20230522,8570,8670,8900,8500,385697,3355056870,00,0.00,N,5,-80,
20230515,8650,8500,8700,8350,246720,2101796290,00,0.00,N,2,90,
20230508,8560,8500,8640,8330,177865,1512909700,00,0.00,N,2,60,
20230502,8500,8250,8580,8240,104511,880777780,00,0.00,N,2,250,
20230424,8250,8350,8560,8230,196415,1636464790,00,0.00,N,5,-130,
20230417,8380,8650,8710,8310,337923,2875388310,00,0.00,N,5,-270,
20230410,8650,8660,8730,8500,165687,1424799500,00,0.00,N,5,-70,
20230403,8720,8750,8780,8600,191778,1664976070,00,0.00,N,5,-70,
20230327,8790,8910,8930,8750,102227,903230100,00,0.00,N,5,-120,
20230320,8910,9200,9300,8910,78880,714718900,00,0.00,N,5,-290,
20230313,9200,9030,9250,8830,134152,1207157080,00,0.00,N,2,90,
20230306,9110,9310,9450,9010,90533,835791680,00,0.00,N,5,-160,
20230227,9270,9100,9400,8950,117874,1079809820,00,0.00,N,2,170,
20230220,9100,9200,9410,9090,134223,1245891090,00,0.00,N,5,-100,
20230213,9200,9400,9590,9100,124029,1153281700,00,0.00,N,5,-200,
20230206,9400,9500,9640,9250,147730,1398885470,00,0.00,N,5,-40,
20230130,9440,9310,9540,9210,118430,1109959320,00,0.00,N,2,130,
20230125,9310,9140,9440,9110,75307,694448130,00,0.00,N,2,200,
20230116,9110,9200,9320,8990,73909,674979820,00,0.00,N,5,-90,
20230109,9200,8940,9790,8870,347513,3213183080,00,0.00,N,2,340,
20230102,8860,8680,8910,8500,134088,1164634960,00,0.00,N,2,180,
20221226,8680,9010,9280,8650,156192,1380112980,00,0.00,N,5,-330,
20221219,9010,9090,9350,8860,113227,1026067090,00,0.00,N,5,-170,
20221212,9180,9410,9450,9070,77577,720734330,00,0.00,N,5,-170,
20221205,9350,9860,9860,9170,103264,977439840,00,0.00,N,5,-510,
20221128,9860,9470,9930,9220,180995,1746766960,00,0.00,N,2,390,
20221121,9470,9720,9840,9280,146090,1379980200,00,0.00,N,5,-250,
20221114,9720,9690,9830,9560,197078,1913285640,00,0.00,N,2,40,
20221107,9680,9350,9970,9350,206117,1983189580,00,0.00,N,2,340,
20221031,9340,9490,9520,9160,195620,1837291400,00,0.00,N,2,90,
20221024,9250,8520,9260,8510,233211,2063175060,00,0.00,N,2,750,
20221017,8500,8400,8740,8270,132877,1136016210,00,0.00,N,2,50,
20221011,8450,8720,8900,8250,165616,1400556140,00,0.00,N,5,-400,
20221004,8850,8580,8990,8580,99383,871044610,00,0.00,N,2,350,
20220926,8500,9000,9190,8300,400667,3471498470,00,0.00,N,5,-630,
20220919,9130,9130,9970,8950,369085,3447013570,00,0.00,N,3,0,
20220913,9130,9400,9600,9100,175765,1639953120,00,0.00,N,5,-120,
20220905,9250,9720,9750,9050,224857,2108585450,00,0.00,N,5,-580,
20220829,9830,9900,9930,9530,315147,3053280030,00,0.00,N,5,-320,
20220822,10150,10100,10500,9890,346266,3518255270,00,0.00,N,5,-100,
20220816,10250,10150,10550,9860,341377,3482181730,00,0.00,N,2,150,
20220808,10100,9950,10300,9750,204006,2054620830,00,0.00,N,2,150,
20220801,9950,10100,10750,9550,779371,7969499200,00,0.00,N,2,170,
20220725,9780,9750,9870,9260,245389,2351675600,00,0.00,N,2,30,
20220718,9750,9130,10300,9130,443175,4353755990,00,0.00,N,2,620,
20220711,9130,9260,9550,8960,190854,1764931290,00,0.00,N,5,-120,
20220704,9250,8780,9350,8580,175046,1569822640,00,0.00,N,2,470,
20220627,8780,8850,9410,8650,291938,2641244150,00,0.00,N,2,100,
20220620,8680,10150,10400,8300,556259,5147734230,00,0.00,N,5,-1420,
20220613,10100,11000,11550,9840,608884,6427999350,00,0.00,N,5,-1300,
20220607,11400,12100,12350,11250,251843,2964709400,00,0.00,N,5,-700,
20220530,12100,12050,12800,11900,347235,4273729600,00,0.00,N,2,50,
20220523,12050,12050,12200,11350,509996,5988935850,00,0.00,N,5,-100,
20220516,12150,11350,12500,11300,1480229,17652858850,00,0.00,N,2,900,
20220509,11250,12000,12150,10900,986001,11353754500,00,0.00,N,5,-850,
20220502,12100,12650,13800,11900,1262529,16403506200,00,0.00,N,5,-500,
20220425,12600,14000,15500,12250,4087050,57540086950,00,0.00,N,5,-1550,
20220418,14150,13650,17050,13550,11128400,170072269500,00,0.00,N,2,200,
20220411,13950,12700,14300,12400,3470642,46482415150,00,0.00,N,2,950,
20220404,13000,13200,14900,12350,3637465,50072457500,00,0.00,N,5,-350,
20220328,13350,14300,17350,12250,9850886,143843555750,00,0.00,N,5,-950,
20220321,14300,9810,17350,9810,7131305,102900649270,00,0.00,N,2,4490,
20220314,9810,9740,10200,9510,409485,4041931330,00,0.00,N,2,70,
20220307,9740,9790,10250,9320,709135,6970652630,00,0.00,N,2,30,
20220228,9710,9160,10250,9140,1230863,12062773410,00,0.00,N,2,550,
20220221,9160,9390,9470,9040,204901,1899894850,00,0.00,N,5,-230,
20220214,9390,9200,9450,9090,139183,1292271550,00,0.00,N,2,60,
20220207,9330,9380,9460,9110,83340,775784130,00,0.00,N,5,-50,
20220203,9380,9170,9420,9140,40473,376042510,00,0.00,N,2,250,
20220124,9130,9400,9420,8800,189769,1710371750,00,0.00,N,5,-320,
20220117,9450,9610,9700,9160,155894,1474088830,00,0.00,N,5,-260,
20220110,9710,9630,9990,9570,221347,2167665500,00,0.00,N,2,180,
20220103,9530,9360,9710,9340,173151,1654410440,00,0.00,N,2,180,
20211227,9350,9230,9480,9150,102129,946014490,00,0.00,N,2,120,
20211220,9230,9140,9340,9020,131704,1206706440,00,0.00,N,2,30,
20211213,9200,9370,9510,9150,149450,1395707720,00,0.00,N,5,-160,
20211206,9360,9330,9650,9280,110631,1043448620,00,0.00,N,2,30,
20211129,9330,9100,9650,8810,263900,2418126340,00,0.00,N,2,70,
20211122,9260,9860,9920,9200,173898,1664479680,00,0.00,N,5,-690,
20211115,9950,9230,10200,9230,406328,4001483240,00,0.00,N,2,760,
20211108,9190,9460,9510,8940,197852,1823891420,00,0.00,N,5,-480,
20211101,9670,9490,10050,9210,229870,2240839000,00,0.00,N,2,180,
20211025,9490,9750,9780,9470,142775,1370518290,00,0.00,N,5,-260,
20211018,9750,9510,9900,9500,189370,1839969660,00,0.00,N,2,250,
20211012,9500,9280,9650,9110,160991,1509133530,00,0.00,N,2,220,
20211005,9280,9150,9300,8500,294525,2631140520,00,0.00,N,2,120,
20210927,9160,9750,9900,9160,249653,2380382710,00,0.00,N,5,-590,
20210923,9750,9930,9930,9510,176553,1706336100,00,0.00,N,5,-190,
20210913,9940,10650,11250,9880,1334736,14127888390,00,0.00,N,5,-510,
20210906,10450,9660,11300,9490,1997905,20749293450,00,0.00,N,2,820,
20210830,9630,9310,9680,9270,204242,1942040050,00,0.00,N,2,360,
20210823,9270,9030,9450,8970,172794,1600814220,00,0.00,N,2,240,
20210817,9030,8880,9420,8830,246177,2233201130,00,0.00,N,2,70,
20210809,8960,9560,9560,8860,199131,1830165140,00,0.00,N,5,-540,
20210802,9500,9470,9620,9330,128239,1215875350,00,0.00,N,2,20,
20210726,9480,9860,9890,9360,191215,1829628100,00,0.00,N,5,-330,
20210719,9810,10050,10050,9550,211171,2071892430,00,0.00,N,5,-240,
20210712,10050,9670,10850,9670,537953,5464899840,00,0.00,N,2,380,