KissMeData/302920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6610,6610,6610,6610,0,0,00,0.00,N,3,0,
20241118,6610,6610,6610,6610,0,0,00,0.00,N,3,0,
20241111,6610,6950,7600,6610,116,805950,00,0.00,N,5,-390,
20241104,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
20241028,7000,7100,7100,7000,40,282500,00,0.00,N,5,-200,
20241021,7200,7200,8000,7000,359,2718150,00,0.00,N,5,-100,
20241014,7300,7100,7590,6040,2017,14384350,00,0.00,N,2,100,
20241007,7200,7200,7800,7200,347,2566590,00,0.00,N,5,-100,
20240930,7300,7300,7300,7300,0,0,00,0.00,N,5,-100,
20240923,7400,7480,7480,7250,501,3647400,00,0.00,N,5,-110,
20240919,7510,7400,7510,7400,256,1918010,00,0.00,N,2,110,
20240909,7400,7200,8200,7200,327,2448200,00,0.00,N,2,400,
20240902,7000,7400,7590,7000,247,1855570,00,0.00,N,5,-200,
20240826,7200,7200,7920,7200,668,5011670,00,0.00,N,3,0,
20240819,7200,7100,7620,7000,1031,7634960,00,0.00,N,2,200,
20240812,7000,6600,7500,6600,4244,30571900,00,0.00,N,2,600,
20240805,6400,4500,7000,4305,1114,6364590,00,0.00,N,2,1810,
20240729,4590,6000,6190,4590,1649,8483370,00,0.00,N,5,-1410,
20240722,6000,5800,6800,5800,696,4375630,00,0.00,N,3,0,
20240715,6000,6000,6000,6000,10,60000,00,0.00,N,3,0,
20240708,6000,6600,6600,5710,170,1006900,00,0.00,N,5,-600,
20240701,6600,6600,6600,6600,0,0,00,0.00,N,3,0,
20240624,6600,6600,6600,6600,0,0,00,0.00,N,3,0,
20240617,6600,6800,6800,6600,139,929700,00,0.00,N,5,-400,
20240610,7000,7200,7200,7000,30,214000,00,0.00,N,5,-200,
20240603,7200,7200,7200,7200,0,0,00,0.00,N,3,0,
20240527,7200,7200,7200,7200,3,21600,00,0.00,N,2,100,
20240520,7100,7000,7100,7000,1,7000,00,0.00,N,2,100,
20240513,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
20240507,7000,7390,7600,7000,266,1886660,00,0.00,N,5,-200,
20240429,7200,7000,7200,7000,20,142000,00,0.00,N,2,400,
20240422,6800,7000,7000,6600,30,202000,00,0.00,N,5,-200,
20240415,7000,7400,7400,7000,22,157020,00,0.00,N,5,-600,
20240408,7600,7000,7600,7000,26,191670,00,0.00,N,2,500,
20240401,7100,7400,7400,7010,16,113110,00,0.00,N,5,-300,
20240325,7400,7610,7610,7200,20,148820,00,0.00,N,5,-400,
20240318,7800,8580,8580,7800,16,128580,00,0.00,N,5,-790,
20240311,8590,7600,8590,7400,71,545920,00,0.00,N,2,790,
20240304,7800,7610,7800,7600,20,153100,00,0.00,N,3,0,
20240226,7800,7800,7800,7600,45,350000,00,0.00,N,5,-200,
20240219,8000,8590,8590,8000,45,381650,00,0.00,N,5,-590,
20240213,8590,7810,8590,7800,280,2275540,00,0.00,N,2,780,
20240205,7810,8000,8000,7810,2,15620,00,0.00,N,5,-190,
20240129,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20240122,8000,9800,9800,7610,294,2503450,00,0.00,N,5,-1890,
20240115,9890,10490,10490,8200,363,3364680,00,0.00,N,5,-600,
20240108,10490,9610,10490,9610,6,60490,00,0.00,N,2,880,
20240102,9610,9800,10000,9610,22,212760,00,0.00,N,2,10,
20231226,9600,9800,9800,9600,4,38400,00,0.00,N,5,-200,
20231218,9800,9810,11000,9800,44,444900,00,0.00,N,5,-670,
20231211,10470,11000,13440,9910,639,6756680,00,0.00,N,5,-530,
20231204,11000,11000,13210,10500,64,723250,00,0.00,N,5,-500,
20231127,11500,12000,12000,10500,8,91000,00,0.00,N,5,-1000,
20231120,12500,12500,13000,12000,15,182000,00,0.00,N,3,0,
20231113,12500,15000,15000,12500,28,361750,00,0.00,N,5,-2500,
20231106,15000,15500,16500,15000,36,588500,00,0.00,N,5,-1000,
20231030,16000,16000,17800,13500,182,2735150,00,0.00,N,2,500,
20231023,15500,16000,19550,14000,360,5664050,00,0.00,N,5,-1000,
20231016,16500,12500,16500,12000,496,7592390,00,0.00,N,2,3500,
20231010,13000,11000,13800,11000,221,2695900,00,0.00,N,2,2510,
20231004,10490,10500,12300,9400,373,3873390,00,0.00,N,5,-510,
20230925,11000,10690,12300,10690,9,102690,00,0.00,N,2,300,
20230918,10700,10300,10700,9810,275,2815510,00,0.00,N,2,400,
20230911,10300,10990,11270,9500,1073,10753640,00,0.00,N,5,-700,
20230904,11000,10750,12400,10500,220,2381000,00,0.00,N,2,210,
20230828,10790,9800,11000,9400,242,2462800,00,0.00,N,5,-210,
20230821,11000,9990,11000,8110,473,4370230,00,0.00,N,2,1010,
20230814,9990,9990,9990,9990,0,0,00,0.00,N,3,0,
20230807,9990,9200,9990,9000,237,2274500,00,0.00,N,2,790,
20230731,9200,9000,10200,8800,1094,10335250,00,0.00,N,2,330,
20230724,8870,9200,9400,7600,5756,50046380,00,0.00,N,5,-330,
20230717,9200,8800,9800,8600,3475,31647000,00,0.00,N,2,200,
20230710,9000,9600,10000,8800,2009,18655100,00,0.00,N,5,-400,
20230703,9400,9000,9850,8400,7004,67218560,00,0.00,N,2,200,
20230626,9200,7190,10310,7190,22764,211732070,00,0.00,N,2,2220,
20230619,6980,6400,7460,6400,823,5628150,00,0.00,N,2,780,
20230612,6200,6690,7000,5800,3344,21517540,00,0.00,N,5,-590,
20230605,6790,5200,7390,5200,2222,14976180,00,0.00,N,2,1640,
20230530,5150,4800,5150,4745,129,647900,00,0.00,N,2,350,
20230522,4800,5000,5000,4800,20,97000,00,0.00,N,5,-200,
20230515,5000,5200,5200,5000,1888,9631600,00,0.00,N,5,-260,
20230508,5260,5600,5600,5260,10,52600,00,0.00,N,5,-340,
20230502,5600,5600,5600,5600,0,0,00,0.00,N,3,0,
20230424,5600,5600,5990,5000,2144,11012830,00,0.00,N,5,-400,
20230417,6000,6000,6000,5600,154,886280,00,0.00,N,3,0,
20230410,6000,6390,6390,5800,33,196010,00,0.00,N,5,-390,
20230403,6390,6200,7120,6000,223,1443870,00,0.00,N,2,190,
20230327,6200,6200,6200,6200,121,750200,00,0.00,N,5,-200,
20230320,6400,7400,7400,6300,737,4664300,00,0.00,N,5,-1000,
20230313,7400,7400,7400,7400,0,0,00,0.00,N,3,0,
20230306,7400,7600,7600,7400,45,336900,00,0.00,N,5,-200,
20230227,7600,7600,7790,7200,77,583290,00,0.00,N,3,0,
20230220,7600,7600,7950,7400,214,1642480,00,0.00,N,5,-400,
20230213,8000,7810,8000,7810,1,8000,00,0.00,N,2,190,
20230206,7810,8000,8000,7800,135,1061300,00,0.00,N,5,-190,
20230130,8000,7000,8390,7000,210,1630230,00,0.00,N,2,1000,
20230125,7000,6190,7000,6190,427,2671700,00,0.00,N,2,810,
20230116,6190,6200,6200,5910,56,331250,00,0.00,N,5,-10,
20230109,6200,6200,6200,6200,1,6200,00,0.00,N,5,-200,
20230102,6400,5600,6400,5600,108,648800,00,0.00,N,2,400,
20221226,6000,5800,6400,5600,733,4218480,00,0.00,N,2,200,
20221219,5800,5880,6000,5400,266,1534550,00,0.00,N,5,-80,
20221212,5880,6050,6200,5600,181,1045170,00,0.00,N,5,-170,
20221205,6050,5800,6090,5800,175,1051150,00,0.00,N,5,-40,
20221128,6090,5800,6090,5300,308,1678090,00,0.00,N,2,290,
20221121,5800,6000,6890,5110,1443,8012530,00,0.00,N,5,-200,
20221114,6000,6000,6200,5600,146,868580,00,0.00,N,3,0,
20221107,6000,5800,6190,5800,13,76780,00,0.00,N,5,-200,
20221031,6200,6370,6390,6000,32,194780,00,0.00,N,5,-180,
20221024,6380,6000,6400,5800,179,1072600,00,0.00,N,2,380,
20221017,6000,6000,6400,5710,204,1172830,00,0.00,N,5,-400,
20221011,6400,7390,7600,6000,143,938030,00,0.00,N,5,-1200,
20221004,7600,7400,7600,7000,27,195200,00,0.00,N,2,10,
20220926,7590,7600,7600,7200,28,205790,00,0.00,N,5,-10,
20220919,7600,8400,8800,7480,1781,14572930,00,0.00,N,5,-800,
20220913,8400,8000,8790,8000,44,362990,00,0.00,N,5,-390,
20220905,8790,9200,9200,8400,68,577190,00,0.00,N,5,-410,
20220829,9200,9390,9400,9000,6,54400,00,0.00,N,5,-190,
20220822,9390,9800,9800,8330,143,1224400,00,0.00,N,5,-410,
20220816,9800,9600,9990,9600,6,57990,00,0.00,N,5,-190,
20220808,9990,9600,9990,9600,2,19590,00,0.00,N,3,0,
20220801,9990,9800,10350,9800,6,59350,00,0.00,N,3,0,
20220725,9990,9800,9990,9600,11,106990,00,0.00,N,2,190,
20220718,9800,9600,9800,9600,6,57800,00,0.00,N,2,200,
20220711,9600,9990,9990,9000,47,440800,00,0.00,N,5,-390,
20220704,9990,9800,9990,9400,78,770960,00,0.00,N,2,190,
20220627,9800,9390,9800,9390,21,199320,00,0.00,N,2,410,
20220620,9390,10500,12000,8700,473,4226410,00,0.00,N,5,-2060,
20220613,11450,11450,11450,11450,4,45800,00,0.00,N,3,0,
20220607,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220530,11450,11450,11450,10900,71,774450,00,0.00,N,3,0,
20220523,11450,11000,12000,11000,18,209050,00,0.00,N,5,-500,
20220516,11950,11000,11950,9810,204,2045280,00,0.00,N,2,450,
20220509,11500,10550,12400,10200,204,2163700,00,0.00,N,5,-600,
20220502,12100,12300,12350,10550,136,1462350,00,0.00,N,5,-300,
20220425,12400,12950,13300,12200,4,51600,00,0.00,N,2,100,
20220418,12300,12450,12650,12000,13,158750,00,0.00,N,5,-200,
20220411,12500,12000,12800,12000,27,334700,00,0.00,N,5,-400,
20220404,12900,13000,13900,12000,383,4717050,00,0.00,N,5,-1000,
20220328,13900,13800,13900,11650,651,8532600,00,0.00,N,2,300,
20220321,13600,11000,13800,11000,966,11703900,00,0.00,N,2,2700,
20220314,10900,11400,11400,10050,709,7724250,00,0.00,N,5,-500,
20220307,11400,11000,11500,10300,150,1560600,00,0.00,N,5,-100,
20220228,11500,11650,12250,10850,416,4847450,00,0.00,N,5,-950,
20220221,12450,12000,12450,11550,934,11352750,00,0.00,N,2,450,
20220214,12000,11450,13000,11450,2360,27699200,00,0.00,N,2,550,
20220207,11450,10400,12000,10400,2412,27461400,00,0.00,N,2,750,
20220203,10700,10000,10900,10000,890,9101400,00,0.00,N,2,400,
20220124,10300,9190,10300,8700,2844,27010060,00,0.00,N,2,1300,
20220117,9000,8700,9400,8200,1008,8624570,00,0.00,N,2,300,
20220110,8700,8410,8800,8400,594,5165260,00,0.00,N,3,0,
20220103,8700,8300,8700,8200,2756,23946300,00,0.00,N,2,200,
20211227,8500,8200,8560,8200,2,16760,00,0.00,N,3,0,
20211220,8500,7700,8600,7700,1020,8046290,00,0.00,N,2,710,
20211213,7790,7530,7790,7210,266,2009650,00,0.00,N,2,240,
20211206,7550,7230,7600,7200,375,2712520,00,0.00,N,2,40,
20211129,7510,7400,7510,7010,997,7127140,00,0.00,N,5,-480,
20211122,7990,8500,8750,7210,1366,10654630,00,0.00,N,5,-610,
20211115,8600,7390,8940,7150,2576,21336760,00,0.00,N,2,1210,
20211108,7390,7330,7400,7000,564,4163100,00,0.00,N,2,50,
20211101,7340,7100,7340,7000,726,5311280,00,0.00,N,2,240,
20211025,7100,7100,7350,7000,2880,20447940,00,0.00,N,3,0,
20211018,7100,7100,7200,7100,1551,11012200,00,0.00,N,3,0,
20211012,7100,7000,7100,7000,20,142000,00,0.00,N,2,100,
20211005,7000,7000,7400,7000,232,1646500,00,0.00,N,3,0,
20210927,7000,6800,7600,6800,4794,33986150,00,0.00,N,5,-100,
20210923,7100,7100,7200,7100,122,866300,00,0.00,N,2,100,
20210913,7000,7000,7000,7000,157,1099000,00,0.00,N,3,0,
20210906,7000,7100,7390,7000,2530,17919650,00,0.00,N,5,-200,
20210830,7200,7270,7270,7200,75,540350,00,0.00,N,5,-90,
20210823,7290,7200,7290,7190,116,845100,00,0.00,N,2,90,
20210817,7200,7100,7200,6800,2141,15341260,00,0.00,N,2,40,
20210809,7160,7200,7200,7150,2161,15506200,00,0.00,N,5,-40,
20210802,7200,7400,7590,7100,2417,17404070,00,0.00,N,2,50,
20210726,7150,7100,7600,6800,8956,63669810,00,0.00,N,2,30,
20210719,7120,7400,7400,6800,3096,21957990,00,0.00,N,5,-20,
20210712,7140,7190,7400,6810,6487,45998810,00,0.00,N,5,-50,