KissMeData/097870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5800,5800,6340,5710,192760,1167570360,00,0.00,N,2,10,
20241118,5790,6020,6620,5710,741344,4614940810,00,0.00,N,5,-230,
20241111,6020,6290,6290,5600,175516,1046667300,00,0.00,N,5,-270,
20241104,6290,6110,6350,6100,94912,590196150,00,0.00,N,2,160,
20241028,6130,6160,6210,6110,64932,400418690,00,0.00,N,5,-30,
20241021,6160,6160,6480,6120,123714,767122550,00,0.00,N,5,-10,
20241014,6170,6490,7400,6030,1125474,7670043780,00,0.00,N,5,-310,
20241007,6480,6570,6650,6420,29021,190160610,00,0.00,N,5,-110,
20240930,6590,6730,6830,6560,31223,209116040,00,0.00,N,5,-200,
20240923,6790,6770,6830,6630,71990,484403770,00,0.00,N,2,20,
20240919,6770,6620,6890,6570,34521,232790330,00,0.00,N,2,80,
20240909,6690,6230,6730,6150,69242,454911630,00,0.00,N,2,340,
20240902,6350,6740,6890,6350,119268,790807740,00,0.00,N,5,-440,
20240826,6790,6830,6860,6640,100793,679123400,00,0.00,N,5,-40,
20240819,6830,6810,7010,6730,118688,815518400,00,0.00,N,2,20,
20240812,6810,6670,7180,6590,207853,1422734080,00,0.00,N,2,180,
20240805,6630,6630,6660,5600,288258,1807614030,00,0.00,N,5,-60,
20240729,6690,6860,6960,6640,154458,1047688010,00,0.00,N,5,-150,
20240722,6840,7110,7140,6730,152181,1055003110,00,0.00,N,5,-270,
20240715,7110,7150,7220,7030,133564,950533120,00,0.00,N,5,-10,
20240708,7120,7050,7200,7000,146876,1041041660,00,0.00,N,2,130,
20240701,6990,7220,7450,6950,305674,2187316400,00,0.00,N,5,-200,
20240624,7190,7300,8640,7090,2502704,19804620640,00,0.00,N,5,-110,
20240617,7300,7470,7650,7300,207518,1552370450,00,0.00,N,5,-170,
20240610,7470,7350,7550,7330,137799,1026259460,00,0.00,N,2,120,
20240603,7350,7330,7560,7300,123951,920807890,00,0.00,N,2,100,
20240527,7250,7350,7430,7210,141129,1031081490,00,0.00,N,5,-140,
20240520,7390,7490,7610,7360,188035,1405585500,00,0.00,N,5,-20,
20240513,7410,7390,7530,7270,162349,1197215690,00,0.00,N,2,60,
20240507,7350,7350,7490,7280,132642,977132590,00,0.00,N,2,20,
20240429,7330,7340,7360,7270,64338,470682640,00,0.00,N,2,50,
20240422,7280,7200,7350,7190,102734,747896820,00,0.00,N,5,-10,
20240415,7290,7270,7400,7140,169804,1228645770,00,0.00,N,2,90,
20240408,7200,7440,7450,7170,142182,1038261570,00,0.00,N,5,-220,
20240401,7420,7470,7570,7380,138461,1032247880,00,0.00,N,5,-10,
20240325,7430,7600,7740,7370,213356,1615768600,00,0.00,N,5,-130,
20240318,7560,7320,7580,7310,134296,995086280,00,0.00,N,2,180,
20240311,7380,7400,7480,7250,138820,1024203910,00,0.00,N,5,-10,
20240304,7390,7740,7840,7340,205776,1555768830,00,0.00,N,5,-350,
20240226,7740,7730,7850,7680,126254,979689350,00,0.00,N,5,-40,
20240219,7780,7840,7990,7720,181470,1427627180,00,0.00,N,5,-130,
20240213,7910,7750,7940,7670,161000,1262812230,00,0.00,N,2,200,
20240205,7710,7740,7790,7590,101154,779368110,00,0.00,N,5,-20,
20240129,7730,7840,7840,7540,179787,1377987960,00,0.00,N,3,0,
20240122,7730,8030,8110,7530,408661,3179147920,00,0.00,N,5,-400,
20240115,8130,7820,8370,7710,1545266,12459354170,00,0.00,N,2,230,
20240108,7900,7730,8200,7710,798508,6323513890,00,0.00,N,2,180,
20240102,7720,7490,8310,7410,1941433,15323395210,00,0.00,N,2,240,
20231226,7480,7470,7490,7250,178256,1320046380,00,0.00,N,2,10,
20231218,7470,7550,7550,7340,515181,3826488530,00,0.00,N,5,-80,
20231211,7550,8190,8250,7400,1570327,12212702520,00,0.00,N,5,-850,
20231204,8400,8000,9570,7330,9219664,78275066800,00,0.00,N,2,1200,
20231127,7200,7180,7230,7090,103684,741601150,00,0.00,N,2,20,
20231120,7180,7320,7320,7090,140383,1005460580,00,0.00,N,5,-20,
20231113,7200,7160,7380,7000,197190,1417462930,00,0.00,N,2,50,
20231106,7150,7260,8000,7120,1254849,9508709910,00,0.00,N,5,-100,
20231030,7250,6920,7300,6920,175853,1249951430,00,0.00,N,2,230,
20231023,7020,7000,7870,6950,1017192,7542656190,00,0.00,N,5,-80,
20231016,7100,7650,7990,7030,766587,5784211200,00,0.00,N,5,-440,
20231010,7540,7140,8390,7110,2554950,20361592690,00,0.00,N,2,390,
20231004,7150,7100,7380,6930,124038,876469540,00,0.00,N,5,-100,
20230925,7250,7480,7480,7010,135071,977814330,00,0.00,N,5,-180,
20230918,7430,7830,7900,7330,502572,3845110530,00,0.00,N,5,-330,
20230911,7760,8100,8570,7650,3195376,25713239260,00,0.00,N,5,-300,
20230904,8060,7700,9880,7680,9253598,85539555470,00,0.00,N,2,310,
20230828,7750,7880,7960,7750,117763,923818370,00,0.00,N,5,-130,
20230821,7880,7710,8040,7700,132288,1033499410,00,0.00,N,2,170,
20230814,7710,8190,8190,7630,173312,1352788480,00,0.00,N,5,-430,
20230807,8140,8240,8620,8020,612433,5101289050,00,0.00,N,2,20,
20230731,8120,8000,8180,7780,162528,1302883380,00,0.00,N,2,100,
20230724,8020,8410,8460,7540,461400,3680674340,00,0.00,N,5,-400,
20230717,8420,8740,9250,8410,1378647,12254737280,00,0.00,N,5,-180,
20230710,8600,8150,8710,8050,244266,2066365820,00,0.00,N,2,490,
20230703,8110,8710,8740,8100,320600,2696442850,00,0.00,N,5,-490,
20230626,8600,8800,8970,8510,348976,3049719470,00,0.00,N,5,-210,
20230619,8810,9060,9250,8810,715277,6486027730,00,0.00,N,5,-180,
20230612,8990,9190,9290,8790,629151,5665402740,00,0.00,N,5,-150,
20230605,9140,8940,9640,8900,1685463,15624323190,00,0.00,N,2,200,
20230530,8940,8970,9040,8660,501258,4437459210,00,0.00,N,5,-70,
20230522,9010,8500,9400,8500,2821403,25611457820,00,0.00,N,2,500,
20230515,8510,8250,9180,8150,2123840,18563023540,00,0.00,N,2,280,
20230508,8230,8600,9340,8190,2459948,21899016290,00,0.00,N,5,-320,
20230502,8550,8400,8920,8400,676781,5877388070,00,0.00,N,2,90,
20230424,8460,9890,10160,8400,4557606,41359701600,00,0.00,N,5,-1080,
20230417,9540,8040,11060,7980,10862979,104579823100,00,0.00,N,2,1550,
20230410,7990,8080,8110,7760,314744,2493980440,00,0.00,N,5,-80,
20230403,8070,8450,8450,8050,241358,1989423590,00,0.00,N,5,-230,
20230327,8300,8170,8520,8000,258845,2152285260,00,0.00,N,2,80,
20230320,8220,8460,8640,8100,245669,2037981480,00,0.00,N,5,-210,
20230313,8430,8950,9000,8000,403651,3411570360,00,0.00,N,5,-650,
20230306,9080,8830,10280,8710,3978408,38336263530,00,0.00,N,2,250,
20230227,8830,8730,8940,8570,122614,1076693980,00,0.00,N,2,50,
20230220,8780,8800,9300,8650,301806,2678382410,00,0.00,N,5,-20,
20230213,8800,8760,9350,8480,474838,4237234040,00,0.00,N,2,40,
20230206,8760,9290,9290,8750,367855,3317237270,00,0.00,N,5,-400,
20230130,9160,8680,9200,8640,514593,4601023310,00,0.00,N,2,480,
20230125,8680,8370,8800,8350,280192,2407862580,00,0.00,N,2,340,
20230116,8340,8520,8580,8070,449572,3698555820,00,0.00,N,5,-230,
20230109,8570,8110,8700,8080,311595,2621621790,00,0.00,N,2,490,
20230102,8080,7760,8140,7330,208752,1619832350,00,0.00,N,2,300,
20221226,7780,7800,8110,7720,127284,999402400,00,0.00,N,5,-20,
20221219,7800,8320,8350,7790,200939,1611376460,00,0.00,N,5,-470,
20221212,8270,8530,8560,8270,138591,1165146990,00,0.00,N,5,-180,
20221205,8450,8710,8720,8310,236064,2008118140,00,0.00,N,5,-250,
20221128,8700,8640,8730,8320,205838,1758769730,00,0.00,N,2,60,
20221121,8640,8270,8710,8090,307953,2594517590,00,0.00,N,2,340,
20221114,8300,8280,9990,8280,2798289,25531214270,00,0.00,N,5,-10,
20221107,8310,7930,8570,7830,606913,5016161680,00,0.00,N,2,420,
20221031,7890,7900,8260,7670,458663,3644619240,00,0.00,N,2,380,
20221024,7510,7820,7920,7500,251699,1936148160,00,0.00,N,5,-250,
20221017,7760,7940,8420,7720,293493,2378772510,00,0.00,N,5,-390,
20221011,8150,8560,8600,7850,381541,3108113010,00,0.00,N,5,-370,
20221004,8520,8290,9460,8190,674924,5809967560,00,0.00,N,2,380,
20220926,8140,9320,9620,7790,1214570,10407736700,00,0.00,N,5,-1250,
20220919,9390,9560,10600,9270,1751423,17275182670,00,0.00,N,5,-220,
20220913,9610,10000,10300,9500,651378,6479400430,00,0.00,N,5,-310,
20220905,9920,11550,11950,9670,2206841,23909937030,00,0.00,N,5,-1330,
20220829,11250,12100,12500,10600,3412739,39843079600,00,0.00,N,5,-850,
20220822,12100,10150,13000,10150,7526371,87459153500,00,0.00,N,2,2050,
20220816,10050,10150,10600,9750,1261032,12895272100,00,0.00,N,2,50,
20220808,10000,9590,10200,9330,1056974,10392752810,00,0.00,N,2,420,
20220801,9580,9500,9920,9350,571109,5474595500,00,0.00,N,2,130,
20220725,9450,9170,9950,9130,1151570,10935086450,00,0.00,N,2,200,
20220718,9250,9250,9590,9180,533604,4975881770,00,0.00,N,5,-20,
20220711,9270,9770,10100,8830,1474415,14170111540,00,0.00,N,5,-490,
20220704,9760,10100,10150,9230,1173224,11247355650,00,0.00,N,5,-440,
20220627,10200,10750,11700,9720,4258119,47284096430,00,0.00,N,5,-700,
20220620,10900,10500,14400,10050,19127850,247423950800,00,0.00,N,2,450,
20220613,10450,11300,13100,9920,7097119,81942134740,00,0.00,N,5,-850,
20220607,11300,11400,12750,10550,2989326,35642737500,00,0.00,N,5,-100,
20220530,11400,12100,12400,11300,720493,8523730000,00,0.00,N,5,-300,
20220523,11700,11900,12050,11100,923928,10676135550,00,0.00,N,5,-300,
20220516,12000,12200,12750,11500,1671129,20268158450,00,0.00,N,2,250,
20220509,11750,13150,13400,11350,2389849,29297180500,00,0.00,N,5,-1600,
20220502,13350,14050,14550,13250,2307850,32316067850,00,0.00,N,5,-350,
20220425,13700,14600,15800,13350,5822582,85832547450,00,0.00,N,5,-1000,
20220418,14700,15300,16250,13350,8250244,125084541100,00,0.00,N,5,-700,
20220411,15400,13500,16650,13450,14478540,219635369900,00,0.00,N,2,1950,
20220404,13450,13850,15400,13100,5908119,84568848400,00,0.00,N,5,-150,
20220328,13600,15400,15700,13050,7826698,112439110450,00,0.00,N,5,-1600,
20220321,15200,13450,18000,13150,30061288,485213835300,00,0.00,N,2,1800,
20220314,13400,14150,16400,12600,21405225,313936045350,00,0.00,N,5,-200,
20220307,13600,11850,16900,11700,46760938,663257444400,00,0.00,N,2,2350,
20220228,11250,9510,12650,9270,18786944,212337620740,00,0.00,N,2,1900,
20220221,9350,8850,10850,8400,23171438,225078424940,00,0.00,N,2,860,
20220214,8490,8470,10850,8000,26691790,253908343520,00,0.00,N,2,290,
20220207,8200,7890,8490,7680,526596,4310503370,00,0.00,N,2,300,
20220203,7900,7410,7950,7320,138743,1073573210,00,0.00,N,2,600,
20220124,7300,7780,9000,7000,1373130,11193907050,00,0.00,N,5,-550,
20220117,7850,8160,8680,7800,188992,1521272010,00,0.00,N,5,-430,
20220110,8280,8540,8580,8100,162316,1346138970,00,0.00,N,5,-260,
20220103,8540,8590,8680,8410,240596,2064316750,00,0.00,N,5,-10,
20211227,8550,8300,8590,8220,198802,1672660310,00,0.00,N,2,250,
20211220,8300,8240,8310,7940,150118,1222594650,00,0.00,N,2,60,
20211213,8240,8470,8520,8150,149608,1243646280,00,0.00,N,5,-260,
20211206,8500,8350,8570,8160,362538,3055998920,00,0.00,N,2,110,
20211129,8390,7920,8430,7510,632642,5035090130,00,0.00,N,2,90,
20211122,8300,8530,8610,8200,595605,5005129200,00,0.00,N,5,-190,
20211115,8490,9230,9380,8470,1146243,10213641280,00,0.00,N,5,-780,
20211108,9270,11200,11650,9120,6610226,70325978060,00,0.00,N,5,-1730,
20211101,11000,9410,12750,8770,15250305,179528988040,00,0.00,N,2,1540,
20211025,9460,9470,9700,9200,402905,3800114710,00,0.00,N,5,-100,
20211018,9560,9400,10450,9210,1792535,17807788560,00,0.00,N,2,120,
20211012,9440,8540,9530,8470,369890,3356031210,00,0.00,N,2,750,
20211005,8690,9540,9540,8070,395440,3380904620,00,0.00,N,5,-720,
20210927,9410,10000,10000,9200,684566,6604040020,00,0.00,N,5,-60,
20210923,9470,9340,9740,8880,589712,5531009170,00,0.00,N,2,100,
20210913,9370,9770,9880,9200,279550,2671179950,00,0.00,N,5,-400,
20210906,9770,9950,10150,9380,357668,3522619000,00,0.00,N,5,-230,
20210830,10000,10050,10250,9920,498321,5000964060,00,0.00,N,5,-150,
20210823,10150,9300,10200,9300,681937,6726308140,00,0.00,N,2,990,
20210817,9160,10700,10700,9050,1077944,10646072830,00,0.00,N,5,-1540,
20210809,10700,12400,12800,10200,3028435,35586518250,00,0.00,N,5,-1800,
20210802,12500,11900,13400,11100,10981532,137180757050,00,0.00,N,2,250,
20210726,12250,10450,13050,10400,6723105,80930978350,00,0.00,N,2,1650,
20210719,10600,10450,10650,10050,440443,4546187550,00,0.00,N,5,-50,
20210712,10650,10350,10800,10350,439538,4641469000,00,0.00,N,2,350,