KissMeData/039610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11160,11920,13290,10870,12231590,149705823720,00,0.00,N,5,-500,
20241118,11660,10120,12200,9980,7882898,88388866470,00,0.00,N,2,1690,
20241111,9970,10810,11200,9460,3001108,30981144150,00,0.00,N,5,-720,
20241104,10690,9830,11720,9480,12951644,141015755100,00,0.00,N,2,1420,
20241028,9270,9700,9820,9220,1051651,10035738790,00,0.00,N,5,-480,
20241021,9750,11030,11360,9710,2073770,21086776320,00,0.00,N,5,-620,
20241014,10370,11500,11950,10300,2121611,23539896070,00,0.00,N,5,-1320,
20241007,11690,11710,12140,11450,1768928,20930017090,00,0.00,N,5,-20,
20240930,11710,12080,12290,11090,2158849,25398352260,00,0.00,N,5,-700,
20240923,12410,13680,14300,11740,9429848,124563957750,00,0.00,N,5,-1130,
20240919,13540,13220,13850,12850,4622477,61905265190,00,0.00,N,2,450,
20240909,13090,11360,13650,11080,21252299,262385321390,00,0.00,N,2,2460,
20240902,10630,12810,14100,10460,16276342,211410663300,00,0.00,N,5,-2340,
20240826,12970,14300,14790,12410,15898029,219544983040,00,0.00,N,5,-1140,
20240819,14110,11460,15420,10820,60179786,823621724460,00,0.00,N,2,2890,
20240812,11220,11280,11620,10610,4836289,54055491330,00,0.00,N,5,-30,
20240805,11250,9710,12300,8210,21703906,247591708670,00,0.00,N,2,1170,
20240729,10080,11250,12470,9890,22418139,259284813710,00,0.00,N,5,-190,
20240722,10270,9520,12070,9230,40177906,424617439860,00,0.00,N,2,990,
20240715,9280,6970,10570,6880,39936083,374410226160,00,0.00,N,2,2330,
20240708,6950,7040,7340,6820,827895,5893271420,00,0.00,N,5,-110,
20240701,7060,7840,7840,6800,1705942,12152461440,00,0.00,N,5,-800,
20240624,7860,8330,8980,7530,4201808,35546656810,00,0.00,N,5,-650,
20240617,8510,8580,9540,8100,8870967,77971511280,00,0.00,N,2,30,
20240610,8480,7980,8840,7650,7869129,64927776580,00,0.00,N,2,540,
20240603,7940,5150,11080,5140,65393868,606428468950,00,0.00,N,2,2830,
20240527,5110,5260,5440,5060,515122,2709784450,00,0.00,N,5,-150,
20240520,5260,5130,6140,5060,7809395,44881086520,00,0.00,N,2,130,
20240513,5130,5210,5270,5110,92678,478832160,00,0.00,N,5,-90,
20240507,5220,5150,5250,5120,59452,308943600,00,0.00,N,2,60,
20240429,5160,5080,5210,5040,76667,390961650,00,0.00,N,2,80,
20240422,5080,5030,5140,5000,85498,432197680,00,0.00,N,2,50,
20240415,5030,5150,5170,5000,101190,513441740,00,0.00,N,5,-120,
20240408,5150,5220,5260,5060,78802,404182590,00,0.00,N,5,-110,
20240401,5260,5370,5390,5200,138840,734165260,00,0.00,N,5,-120,
20240325,5380,5530,5650,5370,72621,398156890,00,0.00,N,5,-150,
20240318,5530,5670,5720,5500,91455,513912620,00,0.00,N,5,-150,
20240311,5680,5600,5730,5580,154762,877370230,00,0.00,N,2,50,
20240304,5630,5650,5700,5550,158013,888573800,00,0.00,N,3,0,
20240226,5630,5510,5660,5410,137816,762110450,00,0.00,N,2,80,
20240219,5550,5510,5710,5450,259947,1441403760,00,0.00,N,2,40,
20240213,5510,5410,5550,5360,128131,699476690,00,0.00,N,2,110,
20240205,5400,5370,5400,5210,84122,447690490,00,0.00,N,2,80,
20240129,5320,5300,5340,5150,84539,444682270,00,0.00,N,2,20,
20240122,5300,5300,5340,5190,102419,537344370,00,0.00,N,2,30,
20240115,5270,5280,5330,5130,114138,596729990,00,0.00,N,5,-30,
20240108,5300,5400,5460,5270,99641,533778060,00,0.00,N,5,-100,
20240102,5400,5530,5540,5260,135003,731608470,00,0.00,N,5,-130,
20231226,5530,5530,5540,5420,49270,270481350,00,0.00,N,3,0,
20231218,5530,5400,5530,5350,131012,713157800,00,0.00,N,2,130,
20231211,5400,5540,5550,5290,132505,714544940,00,0.00,N,5,-140,
20231204,5540,5540,5590,5430,117930,651377600,00,0.00,N,3,0,
20231127,5540,5570,5580,5450,131796,726097460,00,0.00,N,5,-30,
20231120,5570,5560,5590,5450,135516,752137040,00,0.00,N,2,80,
20231113,5490,5300,5580,5210,221485,1208876780,00,0.00,N,2,180,
20231106,5310,5280,5430,5210,110319,587560880,00,0.00,N,2,20,
20231030,5290,5110,5500,4830,153391,799975645,00,0.00,N,2,110,
20231023,5180,4995,5280,4995,143485,736947120,00,0.00,N,2,120,
20231016,5060,5300,5360,4925,209678,1072240460,00,0.00,N,5,-270,
20231010,5330,5280,5390,5140,114702,606460910,00,0.00,N,2,50,
20231004,5280,5490,5490,5120,140802,738747290,00,0.00,N,5,-240,
20230925,5520,5500,5610,5380,125692,687631430,00,0.00,N,2,10,
20230918,5510,5600,5770,5350,269045,1488562490,00,0.00,N,5,-100,
20230911,5610,5560,5660,5490,223805,1248653430,00,0.00,N,2,110,
20230904,5500,5600,5660,5420,197219,1087591670,00,0.00,N,5,-100,
20230828,5600,5600,5830,5540,206166,1172905010,00,0.00,N,3,0,
20230821,5600,5580,5710,5520,197586,1107000490,00,0.00,N,2,20,
20230814,5580,5610,5710,5210,308007,1686147330,00,0.00,N,5,-70,
20230807,5650,5580,5750,5430,224715,1257863810,00,0.00,N,2,70,
20230731,5580,5560,5750,5340,379354,2113715810,00,0.00,N,5,-20,
20230724,5600,6090,6160,5280,720498,4060314230,00,0.00,N,5,-490,
20230717,6090,6500,6690,6090,614745,3933094590,00,0.00,N,5,-350,
20230710,6440,6280,6870,6000,977655,6434651880,00,0.00,N,2,160,
20230703,6280,6570,6790,6150,930749,6057519380,00,0.00,N,5,-290,
20230626,6570,6360,6810,6340,1106835,7286121050,00,0.00,N,2,150,
20230619,6420,6410,6610,6290,967703,6253058310,00,0.00,N,5,-60,
20230612,6480,6230,6900,6030,6185280,40256106560,00,0.00,N,2,250,
20230605,6230,6290,6480,6160,797266,5043865460,00,0.00,N,5,-20,
20230530,6250,5990,6270,5950,670179,4121703080,00,0.00,N,2,300,
20230522,5950,6260,6620,5930,3040519,19187677370,00,0.00,N,5,-310,
20230515,6260,5770,7050,5650,13881161,91368776360,00,0.00,N,2,520,
20230508,5740,5560,5880,5510,452106,2590296470,00,0.00,N,2,180,
20230502,5560,5400,5600,5400,133482,739076870,00,0.00,N,2,160,
20230424,5400,5760,5780,5220,372103,2027386350,00,0.00,N,5,-360,
20230417,5760,5770,5870,5620,588128,3383758700,00,0.00,N,2,50,
20230410,5710,5590,5720,5300,411277,2281797460,00,0.00,N,2,90,
20230403,5620,5470,5810,5370,576508,3270288560,00,0.00,N,2,150,
20230327,5470,5470,5590,5250,324152,1771014120,00,0.00,N,2,30,
20230320,5440,5410,5890,5260,458349,2510082120,00,0.00,N,5,-20,
20230313,5460,5560,5590,5200,443105,2381387810,00,0.00,N,5,-170,
20230306,5630,5980,6020,5620,794566,4674377880,00,0.00,N,5,-270,
20230227,5900,5640,5900,5520,481835,2768363850,00,0.00,N,2,270,
20230220,5630,5730,5860,5540,740016,4250913580,00,0.00,N,5,-70,
20230213,5700,5650,6410,5470,6710404,40122675370,00,0.00,N,2,150,
20230206,5550,5710,5780,5490,1006897,5679401860,00,0.00,N,5,-140,
20230130,5690,5190,6450,5100,13577347,80910396900,00,0.00,N,2,500,
20230125,5190,5050,5200,4990,128710,656220060,00,0.00,N,2,190,
20230116,5000,5040,5130,4950,173132,868581200,00,0.00,N,5,-30,
20230109,5030,4810,5030,4750,185905,912347215,00,0.00,N,2,255,
20230102,4775,4685,5130,4410,477811,2291235530,00,0.00,N,2,90,
20221226,4685,4835,4880,4635,147943,703864735,00,0.00,N,5,-150,
20221219,4835,5100,5180,4820,273125,1362252190,00,0.00,N,5,-275,
20221212,5110,5160,5370,5110,223825,1169337670,00,0.00,N,5,-50,
20221205,5160,5540,5600,5080,274978,1450070320,00,0.00,N,5,-380,
20221128,5540,5760,5760,5400,288673,1602709190,00,0.00,N,5,-190,
20221121,5730,5570,5800,5410,590504,3320421220,00,0.00,N,2,160,
20221114,5570,5730,5890,5530,545394,3108216950,00,0.00,N,5,-120,
20221107,5690,5450,5830,5430,896494,5050641000,00,0.00,N,2,280,
20221031,5410,5300,5790,5270,983805,5432225840,00,0.00,N,2,170,
20221024,5240,5320,5480,5090,447959,2372097510,00,0.00,N,5,-30,
20221017,5270,5200,5740,5150,930230,5088475030,00,0.00,N,5,-50,
20221011,5320,5560,5970,4920,1378457,7358259605,00,0.00,N,5,-430,
20221004,5750,5620,5880,5390,796574,4521494560,00,0.00,N,2,270,
20220926,5480,6200,6290,5180,1794804,10050675100,00,0.00,N,5,-840,
20220919,6320,7440,7440,6130,2084618,13959531980,00,0.00,N,5,-1040,
20220913,7360,8280,8570,7340,5198781,42534939840,00,0.00,N,5,-820,
20220905,8180,7600,8830,7000,26366692,216439312240,00,0.00,N,2,570,
20220829,7610,6970,7610,6750,6515296,47026982450,00,0.00,N,2,320,
20220822,7290,7020,7890,6580,12271106,90104288750,00,0.00,N,2,130,
20220816,7160,7150,7550,6730,14477586,104317820650,00,0.00,N,5,-80,
20220808,7240,5540,8130,5510,35121835,254106272700,00,0.00,N,2,1700,
20220801,5540,5400,5620,5350,147464,805959500,00,0.00,N,2,140,
20220725,5400,5320,5470,5300,107198,576389210,00,0.00,N,2,20,
20220718,5380,5130,5430,5120,141518,751563080,00,0.00,N,2,310,
20220711,5070,5360,5430,5010,124926,650959890,00,0.00,N,5,-270,
20220704,5340,5120,5840,5050,1269240,6912537150,00,0.00,N,2,180,
20220627,5160,4890,5650,4785,668797,3529605430,00,0.00,N,2,420,
20220620,4740,5500,5520,4500,310713,1523900025,00,0.00,N,5,-710,
20220613,5450,6310,6310,4900,437812,2490889820,00,0.00,N,5,-940,
20220607,6390,6880,6900,6300,266502,1763350270,00,0.00,N,5,-490,
20220530,6880,6600,6920,6600,255697,1738686890,00,0.00,N,2,320,
20220523,6560,6790,7100,6460,802253,5438298690,00,0.00,N,5,-220,
20220516,6780,6500,6960,6500,356799,2401428110,00,0.00,N,2,310,
20220509,6470,6970,7300,6320,810977,5456043180,00,0.00,N,5,-500,
20220502,6970,7000,7290,6860,696457,4960825770,00,0.00,N,5,-110,
20220425,7080,6950,7280,6860,1014753,7199275880,00,0.00,N,5,-10,
20220418,7090,6950,7590,6870,2352940,17034727630,00,0.00,N,2,120,
20220411,6970,7300,7370,6800,2697178,19043569600,00,0.00,N,5,-330,
20220404,7300,5950,8930,5910,35912670,285902027110,00,0.00,N,2,1400,
20220328,5900,5850,6000,5840,144543,853648780,00,0.00,N,2,30,
20220321,5870,5780,6090,5700,320086,1888097840,00,0.00,N,2,120,
20220314,5750,5790,5820,5560,154058,871901370,00,0.00,N,5,-40,
20220307,5790,5770,5920,5420,239592,1376382440,00,0.00,N,2,70,
20220228,5720,5520,6070,5490,564100,3227891060,00,0.00,N,2,190,
20220221,5530,5350,5600,5320,130085,711976580,00,0.00,N,2,90,
20220214,5440,5190,5500,5030,147839,778073540,00,0.00,N,2,90,
20220207,5350,5450,5490,5300,129209,697640840,00,0.00,N,5,-30,
20220203,5380,5030,5400,5020,70868,369150890,00,0.00,N,2,420,
20220124,4960,5520,5520,4720,640062,3313417730,00,0.00,N,5,-570,
20220117,5530,5730,5840,5480,220320,1239595170,00,0.00,N,5,-230,
20220110,5760,5770,5790,5580,129885,739260500,00,0.00,N,2,60,
20220103,5700,5650,5830,5620,168408,963633690,00,0.00,N,2,50,
20211227,5650,5600,5670,5450,72915,407615570,00,0.00,N,2,50,
20211220,5600,5400,5790,5280,195996,1077089730,00,0.00,N,2,150,
20211213,5450,5470,5530,5340,94485,513255440,00,0.00,N,5,-70,
20211206,5520,5500,5650,5360,115791,640096420,00,0.00,N,2,20,
20211129,5500,5410,5680,4940,346706,1821484400,00,0.00,N,5,-190,
20211122,5690,5900,5910,5660,206384,1193966760,00,0.00,N,5,-210,
20211115,5900,6100,6160,5740,167662,993504580,00,0.00,N,5,-40,
20211108,5940,6160,6250,5730,204017,1216134530,00,0.00,N,5,-270,
20211101,6210,6460,6460,6050,199253,1234778630,00,0.00,N,5,-260,
20211025,6470,6730,6740,6450,171317,1129252680,00,0.00,N,5,-260,
20211018,6730,6600,6850,6510,233867,1554305640,00,0.00,N,2,130,
20211012,6600,6130,6650,5970,163912,1035465730,00,0.00,N,2,470,
20211005,6130,6870,6870,5750,373770,2313737420,00,0.00,N,5,-660,
20210927,6790,6610,7210,6600,1179763,8170121180,00,0.00,N,2,340,
20210923,6450,6310,6680,6080,178033,1130417050,00,0.00,N,2,60,
20210913,6390,6680,6900,6280,318289,2086850240,00,0.00,N,5,-300,
20210906,6690,6870,6950,6560,202051,1366438700,00,0.00,N,5,-180,
20210830,6870,6700,7030,6590,408333,2784721050,00,0.00,N,2,220,
20210823,6650,6130,6800,6120,434381,2799341020,00,0.00,N,2,550,
20210817,6100,6750,6820,6000,301616,1935011100,00,0.00,N,5,-750,
20210809,6850,7550,7600,6610,405599,2881406160,00,0.00,N,5,-740,
20210802,7590,7900,7910,7370,336509,2555421730,00,0.00,N,5,-320,
20210726,7910,7460,8290,7200,1786468,14005015090,00,0.00,N,2,520,
20210719,7390,7620,8790,7330,4210158,34811836690,00,0.00,N,5,-240,
20210712,7630,7460,7820,7440,335593,2565032880,00,0.00,N,2,130,