KissMeData/008830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,18200,16950,18680,15880,2433898,41868100915,00,0.00,N,2,710,
20250331,17490,18200,18650,16820,1998234,35474108720,00,0.00,N,5,-970,
20250324,18460,20100,22150,18300,4007227,82684167765,00,0.00,N,5,-1990,
20250317,20450,21600,24000,19840,5864756,132089823920,00,0.00,N,5,-1650,
20250310,22100,24750,25900,21800,6282147,150321508950,00,0.00,N,5,-3000,
20250304,25100,22200,28900,21150,15146905,395442748750,00,0.00,N,2,250,
20250224,24850,21200,27700,20900,27163363,681561812750,00,0.00,N,2,4250,
20250217,20600,22750,24350,20200,6670015,150656765950,00,0.00,N,5,-2550,
20250210,23150,19490,26350,18590,24321630,541288668130,00,0.00,N,2,3660,
20250203,19490,14000,19960,13110,21196316,360475478680,00,0.00,N,2,5180,
20250131,14310,14700,14790,14270,427100,6146067190,00,0.00,N,5,-770,
20250120,15080,15700,16080,13900,5955508,91445159070,00,0.00,N,5,-730,
20250113,15810,16120,17100,15360,8167384,132571785050,00,0.00,N,5,-440,
20250106,16250,14610,17880,14500,18771048,306453591480,00,0.00,N,2,1560,
20241230,14690,12430,15770,12430,8851711,128390232940,00,0.00,N,2,2050,
20241223,12640,14360,14550,12480,2577886,34395795690,00,0.00,N,5,-1610,
20241216,14250,14390,16670,13410,15497167,237326178690,00,0.00,N,5,-690,
20241209,14940,13370,17120,13000,21139982,325317560220,00,0.00,N,2,1510,
20241202,13430,11450,16940,11250,35297043,512822403140,00,0.00,N,2,2220,
20241125,11210,11820,12220,10840,5234901,60746436290,00,0.00,N,5,-350,
20241118,11560,8430,12580,8050,23963441,262723942230,00,0.00,N,2,3460,
20241111,8100,8040,9470,6800,5136190,43764476380,00,0.00,N,2,60,
20241104,8040,7790,8460,7740,322851,2625486150,00,0.00,N,2,300,
20241028,7740,7350,7820,7210,95785,724792170,00,0.00,N,2,470,
20241021,7270,7540,7540,7060,115607,835960900,00,0.00,N,5,-30,
20241014,7300,7460,7890,7200,131215,980384600,00,0.00,N,5,-200,
20241007,7500,7350,7800,7200,141751,1076970060,00,0.00,N,2,150,
20240930,7350,7670,7740,7270,51125,381337550,00,0.00,N,5,-320,
20240923,7670,7320,7980,7180,454458,3480993510,00,0.00,N,2,350,
20240919,7320,7390,7450,7120,48285,352162610,00,0.00,N,2,60,
20240909,7260,6730,8130,6730,465848,3525258390,00,0.00,N,2,280,
20240902,6980,7690,7800,6950,128648,948021460,00,0.00,N,5,-770,
20240826,7750,8000,8250,7500,108718,850604400,00,0.00,N,5,-250,
20240819,8000,7890,8120,7830,138186,1101978030,00,0.00,N,2,50,
20240812,7950,7510,8290,7510,207205,1639373690,00,0.00,N,2,380,
20240805,7570,7820,7850,6260,403779,2935011040,00,0.00,N,5,-310,
20240729,7880,8240,8480,7860,258613,2118300290,00,0.00,N,5,-360,
20240722,8240,8520,8670,8010,443022,3668644840,00,0.00,N,5,-230,
20240715,8470,9940,10470,8100,2196040,21010756340,00,0.00,N,5,-1550,
20240708,10020,8410,10970,8360,5946383,60677815760,00,0.00,N,2,1610,
20240701,8410,8490,8950,8320,171742,1465693210,00,0.00,N,5,-120,
20240624,8530,8740,8890,8520,150902,1305789800,00,0.00,N,5,-190,
20240617,8720,9100,9300,8720,207002,1862166830,00,0.00,N,5,-480,
20240610,9200,9210,9500,9070,254949,2358562120,00,0.00,N,5,-60,
20240603,9260,9250,9700,8800,260562,2442523230,00,0.00,N,2,60,
20240527,9200,9770,10990,9170,1181703,11971479700,00,0.00,N,5,-580,
20240520,9780,10160,10390,9730,378716,3803559330,00,0.00,N,5,-370,
20240513,10150,10530,10630,10020,342473,3539777590,00,0.00,N,5,-300,
20240507,10450,10770,11200,10450,779795,8436766880,00,0.00,N,5,-240,
20240429,10690,10430,11120,10430,371428,3986153740,00,0.00,N,2,280,
20240422,10410,10470,10810,10380,422073,4458871870,00,0.00,N,5,-50,
20240415,10460,10710,11090,10150,742040,7852105570,00,0.00,N,5,-470,
20240408,10930,10990,11550,10640,820932,9120091550,00,0.00,N,2,130,
20240401,10800,11840,12190,10610,1521142,17381159540,00,0.00,N,5,-1200,
20240325,12000,14370,14690,11420,14428605,187418653760,00,0.00,N,5,-1320,
20240318,13320,10180,13320,10090,12531711,153844551820,00,0.00,N,2,3130,
20240311,10190,10350,10560,10020,665398,6830855730,00,0.00,N,5,-70,
20240304,10260,10350,11800,10050,1799996,19646817520,00,0.00,N,2,60,
20240226,10200,10440,10680,10100,459498,4763828070,00,0.00,N,5,-280,
20240219,10480,11320,11390,10410,785138,8486197820,00,0.00,N,5,-950,
20240213,11430,10870,12530,10800,2386230,28140902500,00,0.00,N,2,650,
20240205,10780,11560,11720,10550,1128318,12487526440,00,0.00,N,5,-780,
20240129,11560,13360,14350,10850,5366536,68534461780,00,0.00,N,5,-1870,
20240122,13430,11070,14440,9550,22428685,282962040000,00,0.00,N,2,2620,
20240115,10810,10760,12400,10280,10321993,117871185270,00,0.00,N,5,-180,
20240108,10990,10550,12150,9910,9931702,111109267120,00,0.00,N,2,340,
20240102,10650,11200,11480,10060,2946035,31635586770,00,0.00,N,5,-730,
20231226,11380,10420,13880,10010,21745642,263082136960,00,0.00,N,2,700,
20231218,10680,6970,11750,6780,14299934,151538544800,00,0.00,N,2,3730,
20231211,6950,7200,7260,6800,275519,1924208980,00,0.00,N,5,-190,
20231204,7140,7350,7410,6930,363518,2598843260,00,0.00,N,5,-200,
20231127,7340,7760,8350,7340,1079598,8403541040,00,0.00,N,5,-360,
20231120,7700,7860,8210,7610,538711,4231954290,00,0.00,N,5,-160,
20231113,7860,7870,8400,7570,841223,6732575220,00,0.00,N,2,70,
20231106,7790,9020,9380,7750,1172070,10216857220,00,0.00,N,5,-1130,
20231030,8920,8570,9200,8260,1394395,12266836760,00,0.00,N,2,360,
20231023,8560,9410,10150,8290,2371537,22072696050,00,0.00,N,5,-1080,
20231016,9640,10330,10800,8950,7454861,75389849400,00,0.00,N,5,-860,
20231010,10500,9420,12000,8630,8144627,88461067220,00,0.00,N,2,1070,
20231004,9430,10700,10960,8860,1493946,14843949170,00,0.00,N,5,-1170,
20230925,10600,10400,10850,9510,2255294,23238695980,00,0.00,N,2,500,
20230918,10100,13500,15300,10010,15087911,200649458740,00,0.00,N,5,-2800,
20230911,12900,10320,13270,9490,21719215,258092578570,00,0.00,N,2,2280,
20230904,10620,5740,11340,5650,27553648,241601990100,00,0.00,N,2,4880,
20230828,5740,5700,6550,5610,432102,2616829930,00,0.00,N,2,40,
20230821,5700,5690,5780,5500,54870,309780000,00,0.00,N,5,-60,
20230814,5760,5630,6630,5370,1034276,6282170290,00,0.00,N,2,130,
20230807,5630,5450,5720,5220,58230,319562180,00,0.00,N,2,120,
20230731,5510,5530,5720,5410,63710,354483570,00,0.00,N,2,40,
20230724,5470,5750,5750,5030,111681,597030610,00,0.00,N,5,-280,
20230717,5750,6120,6250,5740,101863,605372110,00,0.00,N,5,-370,
20230710,6120,5860,6160,5810,55623,334470810,00,0.00,N,2,180,
20230703,5940,6480,6520,5910,104441,649228560,00,0.00,N,5,-540,
20230626,6480,6310,6530,6280,70437,448953240,00,0.00,N,2,70,
20230619,6410,6600,6790,6350,119539,788629550,00,0.00,N,5,-220,
20230612,6630,6840,6840,6560,107570,717476440,00,0.00,N,5,-210,
20230605,6840,6660,7040,6630,252191,1717574970,00,0.00,N,2,240,
20230530,6600,6790,6790,6520,165638,1092766080,00,0.00,N,5,-80,
20230522,6680,6470,7800,6440,2365274,17079734880,00,0.00,N,2,210,
20230515,6470,6440,6580,6320,112666,727199200,00,0.00,N,3,0,
20230508,6470,6300,6970,6280,202798,1321787330,00,0.00,N,2,180,
20230502,6290,6360,6410,6270,30977,196077020,00,0.00,N,5,-70,
20230424,6360,6630,6700,6310,131519,848650950,00,0.00,N,5,-560,
20230417,6920,6720,6920,6320,150466,996745620,00,0.00,N,2,270,
20230410,6650,6630,6760,6370,59082,389874000,00,0.00,N,3,0,
20230403,6650,6530,6990,6450,123014,813694620,00,0.00,N,2,150,
20230327,6500,6500,6650,6260,84833,549068590,00,0.00,N,2,120,
20230320,6380,6730,6800,6360,60582,396464240,00,0.00,N,5,-350,
20230313,6730,6660,6840,6300,106618,695326230,00,0.00,N,5,-110,
20230306,6840,7080,7300,6810,72409,505279660,00,0.00,N,5,-270,
20230227,7110,7160,7210,6970,55136,391506540,00,0.00,N,5,-90,
20230220,7200,7180,7290,7000,125883,902854000,00,0.00,N,2,80,
20230213,7120,6990,7180,6800,129362,904978780,00,0.00,N,2,230,
20230206,6890,7080,7150,6850,70786,495916600,00,0.00,N,5,-260,
20230130,7150,7220,7300,7000,107207,766536770,00,0.00,N,5,-70,
20230125,7220,7200,7320,6750,59643,424528960,00,0.00,N,2,220,
20230116,7000,7210,7270,6920,48802,345770300,00,0.00,N,5,-200,
20230109,7200,6920,7310,6900,128143,907875200,00,0.00,N,2,300,
20230102,6900,6800,7060,6530,88908,606920100,00,0.00,N,2,100,
20221226,6800,6970,7060,6780,200831,1379745770,00,0.00,N,5,-260,
20221219,7060,7250,8000,7060,1026664,7764920460,00,0.00,N,5,-250,
20221212,7310,7230,7580,7000,122073,898231410,00,0.00,N,2,50,
20221205,7260,7570,7770,7100,153340,1135758420,00,0.00,N,5,-310,
20221128,7570,7800,8360,7450,970742,7647137930,00,0.00,N,5,-170,
20221121,7740,7370,8280,6990,1305709,10200953160,00,0.00,N,2,410,
20221114,7330,7450,7470,7220,241641,1775251810,00,0.00,N,5,-100,
20221107,7430,7300,7540,7130,355088,2620956120,00,0.00,N,2,160,
20221031,7270,7060,7640,6940,1077052,7919398110,00,0.00,N,2,350,
20221024,6920,6590,8280,6470,6158235,47004712090,00,0.00,N,2,490,
20221017,6430,6300,6920,6300,284314,1889617140,00,0.00,N,5,-60,
20221011,6490,7310,7390,6230,360023,2400922150,00,0.00,N,5,-710,
20221004,7200,6760,7230,6760,282827,1982947430,00,0.00,N,2,500,
20220926,6700,8150,8300,6540,921975,6746742440,00,0.00,N,5,-1680,
20220919,8380,7900,9690,7320,9342660,82919213850,00,0.00,N,2,520,
20220913,7860,8240,8420,7780,427077,3472907900,00,0.00,N,5,-320,
20220905,8180,9170,9400,8150,662998,5826853500,00,0.00,N,5,-980,
20220829,9160,8560,10400,8550,9661486,94393737680,00,0.00,N,2,210,
20220822,8950,8450,9380,8120,3803602,33923693470,00,0.00,N,2,250,
20220816,8700,8400,9480,8100,5815457,51999690150,00,0.00,N,2,470,
20220808,8230,7870,9490,7860,5222783,45724948550,00,0.00,N,2,350,
20220801,7880,7900,8640,7700,1670439,13685900030,00,0.00,N,5,-110,
20220725,7990,7850,9490,7720,6998997,61663331800,00,0.00,N,2,190,
20220718,7800,6740,9030,6730,3674984,31289999460,00,0.00,N,2,1060,
20220711,6740,7220,7290,6600,94470,653333330,00,0.00,N,5,-460,
20220704,7200,6920,7250,6660,100960,706366080,00,0.00,N,2,190,
20220627,7010,7100,7680,6920,184647,1362143920,00,0.00,N,5,-90,
20220620,7100,7990,8300,6790,393986,2980106170,00,0.00,N,5,-890,
20220613,7990,8440,8730,7730,254427,2066513380,00,0.00,N,5,-510,
20220607,8500,9550,9600,8480,422157,3788631890,00,0.00,N,5,-1150,
20220530,9650,9690,10450,9410,1071232,10610615570,00,0.00,N,2,120,
20220523,9530,10100,10100,9000,875164,8247103570,00,0.00,N,5,-620,
20220516,10150,10450,11000,10050,1439828,15197319000,00,0.00,N,5,-250,
20220509,10400,11050,11400,10050,2939850,31759585950,00,0.00,N,5,-850,
20220502,11250,9070,12700,8980,18550607,209207951910,00,0.00,N,2,2080,
20220425,9170,9980,10700,8710,3100334,30858567750,00,0.00,N,5,-750,
20220418,9920,10650,11350,9570,8159365,82958915220,00,0.00,N,5,-630,
20220411,10550,8140,10550,7810,9892971,92968581260,00,0.00,N,2,2350,
20220404,8200,8060,9870,7880,5267059,47937095380,00,0.00,N,2,150,
20220328,8050,8150,8740,7700,1421517,11698308730,00,0.00,N,5,-150,
20220321,8200,7510,9770,7410,7127209,63051583170,00,0.00,N,2,790,
20220314,7410,7590,7590,7200,351989,2585239790,00,0.00,N,2,140,
20220307,7270,6110,8420,6070,4777903,36130550500,00,0.00,N,2,1090,
20220228,6180,6170,6290,6020,46528,285169870,00,0.00,N,2,10,
20220221,6170,6410,6470,6100,69407,432307720,00,0.00,N,5,-240,
20220214,6410,6340,6480,6100,84967,529391770,00,0.00,N,5,-150,
20220207,6560,7070,7070,6470,166856,1112515070,00,0.00,N,5,-280,
20220203,6840,6450,6840,6100,173951,1141174170,00,0.00,N,2,850,
20220124,5990,6180,6660,5700,123888,765734480,00,0.00,N,5,-270,
20220117,6260,6210,6700,5960,145986,922129250,00,0.00,N,5,-80,
20220110,6340,6410,6630,5950,78425,489772440,00,0.00,N,5,-10,
20220103,6350,5840,6610,5810,258783,1634248940,00,0.00,N,2,510,
20211227,5840,5640,5860,5540,23618,134880000,00,0.00,N,2,200,
20211220,5640,5800,5800,5480,39591,220402070,00,0.00,N,5,-220,
20211213,5860,5750,5910,5720,55945,323761890,00,0.00,N,2,130,
20211206,5730,5670,5920,5650,46068,265559490,00,0.00,N,2,80,
20211129,5650,5620,5690,5010,72630,396892680,00,0.00,N,5,-100,
20211122,5750,5900,6250,5740,77819,464913240,00,0.00,N,5,-170,
20211115,5920,6080,6380,5600,115206,690756050,00,0.00,N,5,-70,
20211108,5990,6070,6500,5730,90550,548478790,00,0.00,N,5,-240,
20211101,6230,6140,6760,6060,143495,919521500,00,0.00,N,2,90,
20211025,6140,6260,6670,6140,99585,632508780,00,0.00,N,5,-80,
20211018,6220,6490,6630,6220,49885,321621600,00,0.00,N,5,-250,
20211012,6470,6380,6530,6060,56074,354580490,00,0.00,N,2,90,
20211005,6380,6230,6450,6000,77382,478123450,00,0.00,N,5,-100,
20210927,6480,7160,7230,6410,160023,1095810300,00,0.00,N,5,-680,
20210923,7160,7220,8200,6950,408549,3102302930,00,0.00,N,5,-100,
20210913,7260,7190,7690,6940,141505,1020650710,00,0.00,N,2,90,
20210906,7170,7290,7440,7050,111550,807313720,00,0.00,N,5,-70,
20210830,7240,7330,7330,6630,164389,1166743650,00,0.00,N,2,100,
20210823,7140,6670,7240,6580,176547,1227275560,00,0.00,N,2,460,
20210817,6680,7680,8640,6520,534021,3913816300,00,0.00,N,5,-1190,
20210809,7870,9300,9300,7760,289723,2487281660,00,0.00,N,5,-1420,
20210802,9290,8650,10100,8240,768220,7174908910,00,0.00,N,2,630,
20210726,8660,8550,8940,8250,136527,1164849360,00,0.00,N,2,130,
20210719,8530,8670,8950,8310,105500,899080380,00,0.00,N,5,-140,
20210712,8670,8490,9070,8410,137581,1206131470,00,0.00,N,2,140,