KissMeData/034810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5930,6070,6200,5910,94118,571356680,00,0.00,N,5,-140,
20241118,6070,5920,6170,5860,145344,873381020,00,0.00,N,2,110,
20241111,5960,6560,6590,5710,192983,1173627410,00,0.00,N,5,-630,
20241104,6590,6670,6780,6570,74471,497679130,00,0.00,N,5,-50,
20241028,6640,6640,6760,6630,42100,281495710,00,0.00,N,5,-60,
20241021,6700,7000,7150,6660,75615,517010640,00,0.00,N,5,-300,
20241014,7000,6700,7350,6650,178004,1250718590,00,0.00,N,2,300,
20241007,6700,6500,6870,6370,92674,613414290,00,0.00,N,2,200,
20240930,6500,6630,6640,6400,42054,272440810,00,0.00,N,5,-130,
20240923,6630,6410,6690,6410,59307,389350370,00,0.00,N,2,160,
20240919,6470,6490,6620,6460,28682,186678700,00,0.00,N,5,-20,
20240909,6490,6240,6520,6220,114590,726213200,00,0.00,N,2,130,
20240902,6360,6690,6800,6340,106485,698284370,00,0.00,N,5,-330,
20240826,6690,6910,6940,6610,130446,877772490,00,0.00,N,5,-230,
20240819,6920,7090,7180,6840,117520,818891220,00,0.00,N,5,-150,
20240812,7070,6910,7090,6800,73966,513009400,00,0.00,N,2,180,
20240805,6890,7320,7340,6300,254245,1731622040,00,0.00,N,5,-570,
20240729,7460,7710,7720,7350,112632,848128310,00,0.00,N,5,-210,
20240722,7670,7890,7960,7520,80116,617723860,00,0.00,N,5,-280,
20240715,7950,8100,8170,7890,83353,670709180,00,0.00,N,5,-160,
20240708,8110,7990,8230,7880,164647,1330034930,00,0.00,N,2,200,
20240701,7910,7440,8200,7440,3627828,27823323210,00,0.00,N,2,420,
20240624,7490,7500,7540,7400,62186,465139630,00,0.00,N,5,-10,
20240617,7500,7460,7520,7380,84288,626476930,00,0.00,N,2,40,
20240610,7460,7530,7540,7390,66762,497789460,00,0.00,N,5,-80,
20240603,7540,7410,7560,7400,55477,415428730,00,0.00,N,2,130,
20240527,7410,7660,7680,7340,112748,842843300,00,0.00,N,5,-250,
20240520,7660,7800,7820,7600,155236,1196542280,00,0.00,N,5,-160,
20240513,7820,7710,7830,7600,107069,822962820,00,0.00,N,2,110,
20240507,7710,7720,7740,7580,54849,418879400,00,0.00,N,2,70,
20240429,7640,7480,7800,7400,169190,1282514400,00,0.00,N,2,200,
20240422,7440,7250,7470,7250,76999,566615770,00,0.00,N,2,110,
20240415,7330,7500,7870,7270,121886,904970110,00,0.00,N,5,-240,
20240408,7570,7700,7730,7510,81961,621998830,00,0.00,N,5,-130,
20240401,7700,7800,7860,7600,97358,751653900,00,0.00,N,5,-70,
20240325,7770,7810,7900,7690,81382,633453180,00,0.00,N,5,-30,
20240318,7800,7730,7810,7650,73422,567051550,00,0.00,N,2,70,
20240311,7730,7770,7810,7660,54129,418021260,00,0.00,N,2,20,
20240304,7710,7970,8040,7650,89616,700151800,00,0.00,N,5,-240,
20240226,7950,8350,8360,7900,129272,1037627140,00,0.00,N,5,-440,
20240219,8390,8190,8430,8150,163982,1359520200,00,0.00,N,2,210,
20240213,8180,8280,8370,8100,84159,692150440,00,0.00,N,5,-40,
20240205,8220,8100,8360,8080,121407,998205130,00,0.00,N,2,70,
20240129,8150,7570,8180,7500,177886,1401388950,00,0.00,N,2,630,
20240122,7520,7690,7690,7400,62126,465654180,00,0.00,N,5,-70,
20240115,7590,7840,7900,7460,181466,1390955350,00,0.00,N,5,-190,
20240108,7780,8000,8010,7780,87235,687353950,00,0.00,N,5,-200,
20240102,7980,8060,8080,7920,51853,414457290,00,0.00,N,5,-80,
20231226,8060,8010,8100,7910,57752,461680290,00,0.00,N,2,30,
20231218,8030,8160,8190,7990,118287,955408790,00,0.00,N,5,-130,
20231211,8160,8600,8830,7970,473795,3961845430,00,0.00,N,2,20,
20231204,8140,8130,8240,8030,108571,895684860,00,0.00,N,3,0,
20231127,8140,8500,8520,8100,124960,1032270860,00,0.00,N,5,-360,
20231120,8500,7870,8630,7860,269292,2247269800,00,0.00,N,2,580,
20231113,7920,7550,7960,7510,145754,1129651830,00,0.00,N,2,420,
20231106,7500,7400,7560,7310,140314,1043943250,00,0.00,N,2,130,
20231030,7370,7200,7370,7090,121592,876756060,00,0.00,N,2,170,
20231023,7200,7230,7390,7060,90637,651458820,00,0.00,N,5,-100,
20231016,7300,7770,7800,7200,135809,1016958040,00,0.00,N,5,-470,
20231010,7770,7750,7860,7590,51184,396057040,00,0.00,N,5,-30,
20231004,7800,7850,7890,7510,76982,588671610,00,0.00,N,5,-10,
20230925,7810,7920,7920,7700,47345,368120640,00,0.00,N,5,-90,
20230918,7900,8450,8470,7810,115080,925462840,00,0.00,N,5,-460,
20230911,8360,7970,8390,7880,139725,1131215260,00,0.00,N,2,390,
20230904,7970,8140,8190,7910,112463,902412190,00,0.00,N,5,-170,
20230828,8140,8070,8290,8050,92070,753317180,00,0.00,N,2,100,
20230821,8040,8120,8180,7980,117578,945535570,00,0.00,N,5,-80,
20230814,8120,8610,8670,8090,101742,845645480,00,0.00,N,5,-510,
20230807,8630,8540,8680,8400,77609,662749100,00,0.00,N,2,80,
20230731,8550,8450,8740,8380,115130,986060030,00,0.00,N,2,140,
20230724,8410,8740,8780,7820,259059,2170386630,00,0.00,N,5,-360,
20230717,8770,9100,9150,8730,176290,1560324820,00,0.00,N,5,-300,
20230710,9070,8900,9240,8700,211569,1883840590,00,0.00,N,2,140,
20230703,8930,9150,9270,8930,173078,1574836020,00,0.00,N,5,-230,
20230626,9160,9190,9310,9100,110325,1012690470,00,0.00,N,5,-30,
20230619,9190,9180,9430,9120,121665,1124057260,00,0.00,N,5,-20,
20230612,9210,9470,9480,9170,176262,1641022110,00,0.00,N,5,-260,
20230605,9470,9470,9570,9400,103491,978897430,00,0.00,N,3,0,
20230530,9470,9390,9550,9350,83223,785209080,00,0.00,N,2,80,
20230522,9390,9480,9600,9340,132087,1254722580,00,0.00,N,5,-90,
20230515,9480,9260,9520,9150,138965,1298151750,00,0.00,N,2,210,
20230508,9270,9350,9400,9120,141301,1311194610,00,0.00,N,5,-40,
20230502,9310,9250,9650,9230,126165,1184146590,00,0.00,N,2,60,
20230424,9250,9380,9380,9000,252803,2315173570,00,0.00,N,5,-130,
20230417,9380,9750,9840,9330,271361,2614873980,00,0.00,N,5,-400,
20230410,9780,9740,9880,9490,306587,2977727980,00,0.00,N,2,40,
20230403,9740,9670,9950,9630,193218,1889589520,00,0.00,N,2,70,
20230327,9670,9490,9840,9280,261006,2502739650,00,0.00,N,2,170,
20230320,9500,9550,9600,9320,201293,1900444000,00,0.00,N,5,-50,
20230313,9550,9930,10000,9320,344794,3307358130,00,0.00,N,5,-450,
20230306,10000,10300,10560,9930,380517,3902511420,00,0.00,N,5,-240,
20230227,10240,10230,10260,10100,216544,2202280700,00,0.00,N,5,-70,
20230220,10310,10590,10680,10270,416045,4342058930,00,0.00,N,5,-280,
20230213,10590,12070,12070,10010,1013480,10834932440,00,0.00,N,5,-1510,
20230206,12100,11660,12500,11380,454182,5462428390,00,0.00,N,2,450,
20230130,11650,11350,12210,11350,441470,5202508470,00,0.00,N,2,300,
20230125,11350,11010,11400,10890,90665,1009422160,00,0.00,N,2,400,
20230116,10950,11050,11150,10750,131883,1441531750,00,0.00,N,5,-50,
20230109,11000,10200,11000,10150,269206,2850859300,00,0.00,N,2,850,
20230102,10150,9920,10150,9680,125167,1240045870,00,0.00,N,2,250,
20221226,9900,10150,10250,9840,158674,1588923600,00,0.00,N,5,-200,
20221219,10100,10100,10200,9980,115049,1159153720,00,0.00,N,3,0,
20221212,10100,10200,10350,10050,138748,1413335350,00,0.00,N,5,-100,
20221205,10200,10650,10800,9990,240829,2476159490,00,0.00,N,5,-450,
20221128,10650,10450,10900,10200,135226,1429136600,00,0.00,N,2,200,
20221121,10450,10250,10500,10100,127870,1317034550,00,0.00,N,2,200,
20221114,10250,10450,10550,10150,254524,2631929400,00,0.00,N,5,-200,
20221107,10450,9960,10550,9960,188235,1938722160,00,0.00,N,2,450,
20221031,10000,10250,10300,9940,114943,1158276420,00,0.00,N,5,-150,
20221024,10150,9900,10300,9900,114207,1151846410,00,0.00,N,2,270,
20221017,9880,9950,10400,9840,202165,2028409220,00,0.00,N,5,-120,
20221011,10000,9640,11450,9640,1775019,18882150130,00,0.00,N,2,400,
20221004,9600,9570,9780,9300,72287,687960270,00,0.00,N,2,310,
20220926,9290,10050,10150,9000,205111,1969666070,00,0.00,N,5,-910,
20220919,10200,10950,11050,10150,115615,1213784450,00,0.00,N,5,-750,
20220913,10950,11000,11300,10900,77391,858444450,00,0.00,N,2,50,
20220905,10900,11150,11200,10750,53526,587060400,00,0.00,N,5,-250,
20220829,11150,11000,11600,10900,126965,1416883000,00,0.00,N,5,-200,
20220822,11350,11550,11550,11050,124662,1402717400,00,0.00,N,5,-250,
20220816,11600,11850,12400,11600,160952,1928531850,00,0.00,N,5,-200,
20220808,11800,11750,11900,11650,88173,1036115950,00,0.00,N,5,-50,
20220801,11850,11400,11900,11100,137226,1573645450,00,0.00,N,2,400,
20220725,11450,10850,11600,10600,230958,2571775250,00,0.00,N,2,500,
20220718,10950,10150,11100,10100,151257,1608608200,00,0.00,N,2,950,
20220711,10000,10450,10650,9910,252507,2543038890,00,0.00,N,5,-500,
20220704,10500,10550,10600,10000,146560,1502321500,00,0.00,N,2,50,
20220627,10450,10500,10850,10250,150011,1595411850,00,0.00,N,2,100,
20220620,10350,11400,11450,9890,325258,3405106580,00,0.00,N,5,-1050,
20220613,11400,12450,12550,11200,214053,2523412700,00,0.00,N,5,-1250,
20220607,12650,12750,12800,12500,65273,824752150,00,0.00,N,5,-100,
20220530,12750,12850,13000,12650,101735,1298960900,00,0.00,N,3,0,
20220523,12750,13050,13050,12600,175256,2232226450,00,0.00,N,5,-300,
20220516,13050,12450,13450,12400,219284,2874089000,00,0.00,N,2,700,
20220509,12350,12950,12950,12100,219176,2723542650,00,0.00,N,5,-600,
20220502,12950,13300,13350,12950,121247,1595565000,00,0.00,N,5,-450,
20220425,13400,13600,13750,13200,218224,2942898850,00,0.00,N,5,-400,
20220418,13800,13150,14150,13100,427618,5825783650,00,0.00,N,2,700,
20220411,13100,13100,13300,12750,196643,2556748700,00,0.00,N,5,-50,
20220404,13150,13300,13450,12800,413437,5444911950,00,0.00,N,5,-150,
20220328,13300,12750,13300,12750,277349,3618818400,00,0.00,N,2,400,
20220321,12900,12950,13150,12700,203828,2635726900,00,0.00,N,5,-50,
20220314,12950,12000,13400,11600,538117,6773926250,00,0.00,N,2,1000,
20220307,11950,12400,12500,11600,280218,3348845100,00,0.00,N,5,-500,
20220228,12450,12400,12650,12200,174105,2165747600,00,0.00,N,2,150,
20220221,12300,12600,12600,12100,213645,2637230900,00,0.00,N,5,-450,
20220214,12750,13700,13950,12300,583622,7549209550,00,0.00,N,5,-1250,
20220207,14000,14150,14350,13700,207076,2913997650,00,0.00,N,5,-100,
20220203,14100,13900,14250,13650,106770,1490171350,00,0.00,N,2,450,
20220124,13650,14900,15100,13100,484217,6756501500,00,0.00,N,5,-1450,
20220117,15100,14850,15700,14600,952613,14385954600,00,0.00,N,2,250,
20220110,14850,15100,15450,14650,767619,11508254250,00,0.00,N,5,-150,
20220103,15000,13800,16250,13800,1665284,25184750600,00,0.00,N,2,1200,
20211227,13800,13650,13850,13500,165566,2257871800,00,0.00,N,2,200,
20211220,13600,14050,14050,13200,308741,4204192450,00,0.00,N,5,-400,
20211213,14000,14950,15000,13800,399284,5746188500,00,0.00,N,5,-700,
20211206,14700,13800,15400,13600,1438527,21105488350,00,0.00,N,2,750,
20211129,13950,13750,15100,12850,899749,12712628900,00,0.00,N,5,-150,
20211122,14100,14700,14900,13850,148791,2137749900,00,0.00,N,5,-600,
20211115,14700,13750,15150,13700,317409,4627380000,00,0.00,N,2,1100,
20211108,13600,13850,13900,12800,320773,4264955650,00,0.00,N,5,-250,
20211101,13850,14250,14300,13650,214932,2994630300,00,0.00,N,5,-300,
20211025,14150,13800,14500,13750,194508,2728599600,00,0.00,N,2,200,
20211018,13950,14050,14200,13800,196371,2746175200,00,0.00,N,5,-100,
20211012,14050,13900,14150,13450,143562,1971402350,00,0.00,N,5,-50,
20211005,14100,14396,14750,13900,218500,3116986250,00,0.00,N,5,-542,
20210927,14642,14838,15084,14494,263151,3894382950,00,0.00,N,5,-245,
20210923,14887,15280,15379,14887,130330,1968860000,00,0.00,N,5,-639,
20210913,15526,14887,15575,14789,272382,4128964650,00,0.00,N,2,589,
20210906,14937,15526,15526,14691,258695,3882916950,00,0.00,N,5,-589,
20210830,15526,15231,15968,14986,319960,4958151500,00,0.00,N,2,442,
20210823,15084,13905,15084,13856,238017,3454723050,00,0.00,N,2,1179,
20210817,13905,15772,15821,13757,430434,6328080050,00,0.00,N,5,-1867,
20210809,15772,16263,16460,15330,443331,7044973650,00,0.00,N,5,-442,
20210802,16214,16017,16460,15772,295326,4743593050,00,0.00,N,2,147,
20210726,16067,16411,16509,15919,340732,5520379500,00,0.00,N,5,-245,
20210719,16312,17246,17492,16263,782595,13023832550,00,0.00,N,5,-590,
20210712,16902,16116,17148,15723,1120949,18193364200,00,0.00,N,2,786,