KissMeData/115390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,8660,8660,8660,8660,0,0,00,0.00,N,3,0,
20241125,8660,8660,8660,8660,0,0,00,0.00,N,3,0,
20241118,8660,8670,8700,8660,34443,298433090,00,0.00,N,3,0,
20241111,8660,8660,8690,8650,60047,520475860,00,0.00,N,3,0,
20241104,8660,8640,8690,8630,67542,584007460,00,0.00,N,2,20,
20241028,8640,8640,8660,8630,23147,199992380,00,0.00,N,2,10,
20241021,8630,8700,8700,8630,45183,390580880,00,0.00,N,5,-10,
20241014,8640,8600,8700,8600,66828,576792120,00,0.00,N,2,40,
20241007,8600,8630,8650,8270,50203,432769550,00,0.00,N,5,-30,
20240930,8630,8630,8680,8620,45889,395968020,00,0.00,N,3,0,
20240923,8630,8640,8750,8600,38586,333279060,00,0.00,N,5,-20,
20240919,8650,8650,8700,8640,7447,64523760,00,0.00,N,5,-10,
20240909,8660,8580,8740,8550,23365,202522190,00,0.00,N,5,-90,
20240902,8750,8750,8760,8750,921161,8060272990,00,0.00,N,5,-10,
20240826,8760,8760,8770,8750,28124,246176580,00,0.00,N,3,0,
20240819,8760,8750,8760,8750,60449,528941340,00,0.00,N,2,10,
20240812,8750,8760,8770,8750,35678,312231400,00,0.00,N,5,-10,
20240805,8760,8760,8790,8750,329277,2881308870,00,0.00,N,2,10,
20240729,8750,8750,8760,8750,80105,700944960,00,0.00,N,3,0,
20240722,8750,8750,8760,8750,104666,915864110,00,0.00,N,3,0,
20240715,8750,8750,8760,8750,46695,408638360,00,0.00,N,3,0,
20240708,8750,8750,8760,8750,184863,1617718420,00,0.00,N,3,0,
20240701,8750,8750,8760,8750,69790,610729320,00,0.00,N,3,0,
20240624,8750,8760,8770,8750,81515,713482120,00,0.00,N,5,-10,
20240617,8760,8780,8780,8750,101463,887954660,00,0.00,N,2,10,
20240610,8750,8750,8820,8750,218481,1913517040,00,0.00,N,3,0,
20240603,8750,8710,8790,8690,215802,1884828950,00,0.00,N,2,50,
20240527,8700,8700,8750,8700,125950,1097210090,00,0.00,N,5,-20,
20240520,8720,8720,8840,8690,240953,2100797620,00,0.00,N,3,0,
20240513,8720,8710,8740,8630,707696,6139722590,00,0.00,N,2,10,
20240507,8710,8700,8890,8700,2047087,17815300970,00,0.00,N,2,10,
20240429,8700,8700,8720,8690,948881,8251181090,00,0.00,N,3,0,
20240422,8700,8690,8710,8680,1684936,14633727400,00,0.00,N,2,20,
20240415,8680,7420,8720,7000,5506834,46639231960,00,0.00,N,2,1270,
20240408,7410,6700,7420,6680,636187,4557915640,00,0.00,N,2,660,
20240401,6750,6510,7690,6500,1889291,13350508900,00,0.00,N,2,250,
20240325,6500,6310,6700,6190,572638,3708829850,00,0.00,N,2,270,
20240318,6230,7790,7950,6070,1882921,12731256850,00,0.00,N,5,-1480,
20240311,7710,6460,7770,6450,1293759,9330956390,00,0.00,N,2,1150,
20240304,6560,6330,7030,6150,774299,5208129080,00,0.00,N,2,260,
20240226,6300,6660,6740,6280,309805,2003794880,00,0.00,N,5,-340,
20240219,6640,5920,6900,5910,971612,6352027560,00,0.00,N,2,690,
20240213,5950,5870,5950,5800,94942,556129880,00,0.00,N,2,120,
20240205,5830,5840,5900,5750,120311,700428020,00,0.00,N,5,-10,
20240129,5840,5740,5840,5670,138610,796021480,00,0.00,N,2,70,
20240122,5770,5690,5780,5650,118735,677334280,00,0.00,N,2,60,
20240115,5710,5920,5950,5660,154193,889195990,00,0.00,N,5,-230,
20240108,5940,5870,5990,5700,262433,1528992580,00,0.00,N,2,70,
20240102,5870,6140,6200,5870,250957,1503642000,00,0.00,N,5,-340,
20231226,6210,7180,7180,6050,703068,4568615630,00,0.00,N,5,-810,
20231218,7020,6540,7100,6530,547185,3740137060,00,0.00,N,2,480,
20231211,6540,6200,6950,6100,438361,2876717920,00,0.00,N,2,340,
20231204,6200,6350,6440,6000,261671,1610246010,00,0.00,N,5,-200,
20231127,6400,6200,6950,6130,506969,3291221520,00,0.00,N,2,260,
20231120,6140,5800,6140,5780,201467,1200873830,00,0.00,N,2,350,
20231113,5790,6030,6080,5750,232681,1364152100,00,0.00,N,5,-240,
20231106,6030,6000,6090,5920,278972,1676756350,00,0.00,N,2,30,
20231030,6000,6000,6000,6000,0,0,00,0.00,N,3,0,
20231023,6000,6000,6000,6000,0,0,00,0.00,N,3,0,
20231016,6000,5858,6000,5858,51940,307659540,00,0.00,N,2,111,
20231010,5889,5858,5959,5798,179159,1052205050,00,0.00,N,5,-20,
20231004,5909,6060,6060,5858,184828,1096416980,00,0.00,N,5,-181,
20230925,6090,6141,6161,5889,210029,1258314720,00,0.00,N,2,20,
20230918,6070,5949,6161,5929,432540,2614303550,00,0.00,N,2,121,
20230911,5949,5969,6010,5899,676561,4032807410,00,0.00,N,5,-20,
20230904,5969,5969,6020,5818,334951,1979598690,00,0.00,N,3,0,
20230828,5969,5778,6100,5778,334729,1982954910,00,0.00,N,2,191,
20230821,5778,5929,5929,5737,125000,723545240,00,0.00,N,5,-121,
20230814,5899,5979,5979,5687,230891,1343842260,00,0.00,N,5,-80,
20230807,5979,5818,6030,5747,214879,1260228400,00,0.00,N,2,161,
20230731,5818,5878,5969,5737,158170,922044360,00,0.00,N,5,-20,
20230724,5838,6010,6060,5667,305480,1773730480,00,0.00,N,5,-222,
20230717,6060,6060,6141,6010,136626,830593310,00,0.00,N,3,0,
20230710,6060,5949,6110,5909,189384,1144339300,00,0.00,N,2,71,
20230703,5989,6020,6090,5899,235387,1415923900,00,0.00,N,5,-31,
20230626,6020,5828,6211,5788,313167,1888840850,00,0.00,N,2,192,
20230619,5828,5909,5909,5788,163021,950538300,00,0.00,N,5,-101,
20230612,5929,5939,5979,5818,118733,701571850,00,0.00,N,3,0,
20230605,5929,5899,6000,5878,110929,657987750,00,0.00,N,2,20,
20230530,5909,5979,6010,5838,150262,887229030,00,0.00,N,5,-70,
20230522,5979,6010,6060,5929,115693,693106230,00,0.00,N,5,-31,
20230515,6010,5858,6040,5747,159729,940706130,00,0.00,N,2,152,
20230508,5858,5768,5969,5747,146741,860772180,00,0.00,N,2,80,
20230502,5778,5778,5858,5747,62089,359232810,00,0.00,N,3,0,
20230424,5778,6060,6070,5727,267276,1578189620,00,0.00,N,5,-282,
20230417,6060,6020,6090,5969,316397,1908787220,00,0.00,N,2,40,
20230410,6020,6090,6100,5929,247891,1485067360,00,0.00,N,5,-50,
20230403,6070,6121,6121,6010,177568,1073958430,00,0.00,N,5,-20,
20230327,6090,6121,6221,5979,239089,1455555770,00,0.00,N,5,-31,
20230320,6121,6131,6171,5969,149099,904085770,00,0.00,N,2,11,
20230313,6110,6433,6463,6020,188874,1164961900,00,0.00,N,5,-404,
20230306,6514,6635,6766,6383,150732,991698880,00,0.00,N,5,-121,
20230227,6635,6554,6645,6403,109831,716043140,00,0.00,N,2,162,
20230220,6473,6615,6847,6403,175258,1152984800,00,0.00,N,5,-132,
20230213,6605,6776,7038,6574,163018,1109029210,00,0.00,N,5,-181,
20230206,6786,6947,7018,6655,134653,922342100,00,0.00,N,5,-202,
20230130,6988,6917,7109,6857,228932,1600140370,00,0.00,N,2,71,
20230125,6917,6695,6917,6625,146102,992474210,00,0.00,N,2,242,
20230116,6675,6534,6675,6453,136597,898336190,00,0.00,N,2,151,
20230109,6524,6352,6645,6352,169643,1105689650,00,0.00,N,2,182,
20230102,6342,6282,6423,6131,141738,887567930,00,0.00,N,2,20,
20221226,6322,6433,6605,6252,164483,1051241360,00,0.00,N,5,-111,
20221219,6433,6635,7109,6282,427407,2799345260,00,0.00,N,5,-161,
20221212,6594,6494,6675,6413,224565,1470136090,00,0.00,N,2,90,
20221205,6504,6615,6736,6312,253413,1641637590,00,0.00,N,5,-111,
20221128,6615,6645,6847,6272,725478,4808101840,00,0.00,N,5,-50,
20221121,6665,6453,6736,6221,336758,2186552630,00,0.00,N,2,151,
20221114,6514,6494,6857,6494,284945,1906560010,00,0.00,N,2,10,
20221107,6504,6201,6574,6171,190268,1224418240,00,0.00,N,2,313,
20221031,6191,6171,6252,6050,149435,920533340,00,0.00,N,2,40,
20221024,6151,6221,6221,5626,449640,2670321300,00,0.00,N,5,-20,
20221017,6171,6272,6615,6121,280869,1771681160,00,0.00,N,5,-313,
20221011,6484,6836,7048,6020,455161,2903514870,00,0.00,N,5,-393,
20221004,6877,6947,7028,6746,98880,677880310,00,0.00,N,2,61,
20220926,6816,7462,7512,6675,259913,1808595010,00,0.00,N,5,-706,
20220919,7522,7442,7563,7421,110068,823608760,00,0.00,N,5,-10,
20220913,7532,7472,7805,7472,141624,1084780620,00,0.00,N,2,50,
20220905,7482,7724,7734,7341,156201,1170138360,00,0.00,N,5,-282,
20220829,7764,7694,7915,7623,118101,914198510,00,0.00,N,5,-101,
20220822,7865,8157,8157,7724,202951,1609531820,00,0.00,N,5,-292,
20220816,8157,8218,8278,8117,137608,1125313190,00,0.00,N,5,-61,
20220808,8218,8410,8420,8097,328311,2700647430,00,0.00,N,5,-182,
20220801,8400,8309,8450,8178,266659,2220099030,00,0.00,N,2,81,
20220725,8319,8218,8420,8077,490224,4046191950,00,0.00,N,2,51,
20220718,8268,7915,10073,7855,2971451,27130405920,00,0.00,N,2,363,
20220711,7905,7885,8752,7573,599115,4840016340,00,0.00,N,2,30,
20220704,7875,7552,7976,7442,194363,1504538370,00,0.00,N,2,323,
20220627,7552,7835,8057,7018,331689,2567122140,00,0.00,N,5,-263,
20220620,7815,8329,8420,7623,321657,2539218010,00,0.00,N,5,-514,
20220613,8329,9307,9347,8208,371094,3222618190,00,0.00,N,5,-1139,
20220607,9468,9821,9821,9368,165697,1576102990,00,0.00,N,5,-353,
20220530,9821,9660,9862,9660,83494,816272540,00,0.00,N,2,232,
20220523,9589,9569,9650,9408,141078,1344387720,00,0.00,N,2,50,
20220516,9539,9761,9882,9388,219006,2108928240,00,0.00,N,5,-171,
20220509,9710,10184,10235,9579,326735,3226730400,00,0.00,N,5,-525,
20220502,10235,10336,10537,10134,232927,2398270650,00,0.00,N,5,-302,
20220425,10537,10487,10638,10184,184749,1929582700,00,0.00,N,5,-202,
20220418,10739,10588,10890,10588,182465,1960749250,00,0.00,N,2,151,
20220411,10588,10436,10638,10235,150458,1575563150,00,0.00,N,2,152,
20220404,10436,10941,11042,10336,222078,2367428150,00,0.00,N,5,-505,
20220328,10941,11193,11294,10739,235855,2576569650,00,0.00,N,5,-151,
20220321,11092,10436,11092,10336,382569,4110633150,00,0.00,N,2,656,
20220314,10436,10235,10537,10084,205089,2111009300,00,0.00,N,2,151,
20220307,10285,10285,10386,10003,161868,1647368430,00,0.00,N,5,-51,
20220228,10336,10184,10436,10073,154582,1583523220,00,0.00,N,2,152,
20220221,10184,10386,10436,9882,491799,4975639990,00,0.00,N,5,-252,
20220214,10436,10184,10638,10053,244470,2513291320,00,0.00,N,2,50,
20220207,10386,10537,10689,10235,259726,2722192800,00,0.00,N,5,-151,
20220203,10537,10336,10588,10285,125431,1304480250,00,0.00,N,2,353,
20220124,10184,10991,10991,9912,364235,3744074520,00,0.00,N,5,-908,
20220117,11092,11546,11546,10436,286934,3151268950,00,0.00,N,5,-454,
20220110,11546,12000,12000,11445,285074,3346668350,00,0.00,N,5,-353,
20220103,11899,11747,12302,11697,670811,8094401200,00,0.00,N,2,202,
20211227,11697,11042,11747,10991,683263,7794137850,00,0.00,N,2,605,
20211220,11092,11596,11647,11042,750961,8534325200,00,0.00,N,5,-403,
20211213,11495,11092,11747,10941,873888,9858367550,00,0.00,N,2,403,
20211206,11092,10638,11243,10588,979130,10773057700,00,0.00,N,2,303,
20211129,10700,10400,10850,9700,1462578,15014606500,00,0.00,N,2,50,
20211122,10650,10250,11200,10200,2626854,27857549050,00,0.00,N,2,450,
20211115,10200,10050,12750,9910,4629626,51136178730,00,0.00,N,2,150,
20211108,10050,10300,10450,9810,462008,4648224760,00,0.00,N,5,-300,
20211101,10350,10550,10600,10100,545089,5619135700,00,0.00,N,5,-150,
20211025,10500,10700,10950,10450,325750,3481748800,00,0.00,N,5,-300,
20211018,10800,10850,11200,10650,346801,3761827200,00,0.00,N,5,-100,
20211012,10900,10600,10950,10250,291739,3054193900,00,0.00,N,2,150,
20211005,10750,11400,11450,10450,372222,4026251600,00,0.00,N,5,-700,
20210927,11450,11500,11500,11250,293797,3342337650,00,0.00,N,5,-50,
20210923,11500,11350,11500,11250,123873,1409858000,00,0.00,N,2,100,
20210913,11400,11800,11950,11400,351689,4057061900,00,0.00,N,5,-450,
20210906,11850,11800,12300,11300,1097719,12808177200,00,0.00,N,2,100,
20210830,11750,12450,12450,11700,402597,4793453400,00,0.00,N,5,-500,
20210823,12250,11650,12550,11600,309235,3788783500,00,0.00,N,2,650,
20210817,11600,12600,12600,11250,527442,6272228450,00,0.00,N,5,-1000,
20210809,12600,13400,13400,12350,395475,5085920550,00,0.00,N,5,-900,
20210802,13500,13350,13800,13100,283560,3824211850,00,0.00,N,2,250,
20210726,13250,13700,13850,13050,250472,3376784750,00,0.00,N,5,-400,
20210719,13650,13800,13850,13500,235199,3204884700,00,0.00,N,5,-300,
20210712,13950,13600,14300,13600,247820,3470220350,00,0.00,N,2,350,