KissMeData/164060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241014,7090,7090,7090,7090,0,0,00,0.00,N,3,0,
20241007,7090,7090,7090,7090,0,0,00,0.00,N,3,0,
20240930,7090,7090,7090,7090,0,0,00,0.00,N,3,0,
20240923,7090,7210,7320,6980,291914,2088608830,00,0.00,N,5,-200,
20240919,7290,6990,7380,6940,462010,3332000820,00,0.00,N,2,420,
20240909,6870,6750,6990,6510,242990,1661702500,00,0.00,N,2,110,
20240902,6760,6500,6840,6310,236719,1555059970,00,0.00,N,2,260,
20240826,6500,6810,6910,6420,273004,1807793470,00,0.00,N,5,-300,
20240819,6800,6350,6800,6170,423122,2751895470,00,0.00,N,2,480,
20240812,6320,6360,6580,5980,105096,655908480,00,0.00,N,5,-30,
20240805,6350,6000,6580,4995,549599,3155022620,00,0.00,N,2,300,
20240729,6050,6390,6780,6030,172634,1092169830,00,0.00,N,5,-280,
20240722,6330,6410,6540,6150,129362,818312370,00,0.00,N,5,-120,
20240715,6450,6510,6710,6290,181097,1180529690,00,0.00,N,5,-50,
20240708,6500,6760,6810,6500,342294,2286408950,00,0.00,N,5,-140,
20240701,6640,6810,6990,6600,552584,3750184400,00,0.00,N,5,-170,
20240624,6810,7600,7780,6680,3511880,25201824410,00,0.00,N,5,-740,
20240617,7550,7200,7740,7160,2158412,16263370780,00,0.00,N,2,390,
20240610,7160,6830,7450,6720,2226466,15889605930,00,0.00,N,2,500,
20240603,6660,7180,7180,6640,931595,6445193490,00,0.00,N,5,-510,
20240527,7170,7290,7530,6710,4100035,29112411590,00,0.00,N,5,-70,
20240520,7240,6690,7910,6380,9806235,72019700870,00,0.00,N,2,590,
20240513,6650,6870,6880,6550,925388,6184582420,00,0.00,N,5,-230,
20240507,6880,6480,7390,6230,3847483,26766460030,00,0.00,N,2,410,
20240429,6470,6220,6600,6220,432482,2788762980,00,0.00,N,2,250,
20240422,6220,6520,6640,6190,615680,3942512290,00,0.00,N,5,-150,
20240415,6370,6110,6700,5960,1113445,7066171890,00,0.00,N,2,170,
20240408,6200,6190,6340,5990,363584,2238148870,00,0.00,N,2,10,
20240401,6190,6270,6540,6100,853150,5412003490,00,0.00,N,5,-70,
20240325,6260,6100,6420,6070,727568,4548669970,00,0.00,N,2,160,
20240318,6100,6050,6240,5920,458934,2794295580,00,0.00,N,3,0,
20240311,6100,5860,6350,5810,864118,5300297600,00,0.00,N,2,180,
20240304,5920,6230,6310,5800,847623,5103176000,00,0.00,N,5,-310,
20240226,6230,6620,6710,6130,649780,4125148760,00,0.00,N,5,-340,
20240219,6570,6880,6880,6400,513601,3384756240,00,0.00,N,5,-320,
20240213,6890,6420,6950,6370,607651,4062498550,00,0.00,N,2,460,
20240205,6430,6330,6440,6230,299741,1898298510,00,0.00,N,2,50,
20240129,6380,6980,6990,6250,728614,4788222540,00,0.00,N,5,-710,
20240122,7090,6850,7190,6430,1136475,7653918040,00,0.00,N,2,260,
20240115,6830,7400,7400,6640,1082425,7526906470,00,0.00,N,5,-500,
20240108,7330,7010,7820,6940,1965590,14592473880,00,0.00,N,2,320,
20240102,7010,6810,7100,6710,1059808,7349503790,00,0.00,N,2,200,
20231226,6810,6730,6850,6600,301187,2027823920,00,0.00,N,2,50,
20231218,6760,6710,7120,6620,904592,6224163230,00,0.00,N,2,80,
20231211,6680,6650,6940,6420,1107829,7387597520,00,0.00,N,2,140,
20231204,6540,6610,6830,6430,726542,4805824730,00,0.00,N,5,-170,
20231127,6710,7140,7180,6600,1044785,7119376590,00,0.00,N,5,-430,
20231120,7140,7170,7320,7050,659044,4726622790,00,0.00,N,2,30,
20231113,7110,7340,7500,7020,842360,6039001230,00,0.00,N,5,-210,
20231106,7320,7590,7920,7280,1070802,8146146370,00,0.00,N,5,-130,
20231030,7450,6960,7930,6800,1562433,11507407980,00,0.00,N,2,480,
20231023,6970,7310,7450,6900,537034,3836416880,00,0.00,N,5,-310,
20231016,7280,7970,8270,7010,1337339,10409595200,00,0.00,N,5,-660,
20231010,7940,7350,8440,7250,1564204,12512332670,00,0.00,N,2,550,
20231004,7390,7790,7790,7180,538241,3994045730,00,0.00,N,5,-440,
20230925,7830,8450,8510,7510,809119,6366352310,00,0.00,N,5,-580,
20230918,8410,8680,8970,8150,1452294,12259061840,00,0.00,N,5,-80,
20230911,8490,9100,9350,8120,1953418,16959643830,00,0.00,N,5,-670,
20230904,9160,10330,10330,8950,7104500,66468555860,00,0.00,N,5,-1270,
20230828,10430,9910,10670,9670,8217472,83693243010,00,0.00,N,2,710,
20230821,9720,9000,10080,8920,4074639,39370796730,00,0.00,N,2,600,
20230814,9120,9440,9750,8270,3580503,32676172930,00,0.00,N,5,-410,
20230807,9530,9610,10080,9090,5292548,51303747540,00,0.00,N,5,-170,
20230731,9700,9540,9700,8630,2601401,24356683270,00,0.00,N,2,200,
20230724,9500,8990,9630,8320,4477380,40331138400,00,0.00,N,2,520,
20230717,8980,9920,11100,8650,9981631,99932597640,00,0.00,N,5,-670,
20230710,9650,9600,9900,9050,2502239,23529625400,00,0.00,N,3,0,
20230703,9650,9510,10890,9450,4417579,45120666710,00,0.00,N,2,140,
20230626,9510,10240,11530,9200,12278919,128800145850,00,0.00,N,5,-870,
20230619,10380,9730,10770,9610,5626081,57517360860,00,0.00,N,2,550,
20230612,9830,8770,10160,8500,12926294,121314453450,00,0.00,N,2,830,
20230605,9000,7020,9000,6680,11882027,94459808180,00,0.00,N,2,2060,
20230530,6940,6610,6970,6450,1334396,9034940650,00,0.00,N,2,400,
20230522,6540,6780,7090,6510,1310773,8927991390,00,0.00,N,5,-230,
20230515,6770,6680,6940,6500,1076753,7258549610,00,0.00,N,2,100,
20230508,6670,6720,7260,6410,4101107,27936972980,00,0.00,N,5,-610,
20230502,7280,7540,7630,7190,2711652,20017225570,00,0.00,N,5,-130,
20230424,7410,7250,7580,6860,4092843,29808146420,00,0.00,N,2,190,
20230417,7220,6540,7350,6480,3705742,25882478860,00,0.00,N,2,680,
20230410,6540,6950,6990,6510,2374000,15967204990,00,0.00,N,5,-470,
20230403,7010,6860,7400,6770,2361539,16934094540,00,0.00,N,2,160,
20230327,6850,6920,7210,6620,1434245,9922900360,00,0.00,N,5,-100,
20230320,6950,7210,7390,6680,1761800,12297765040,00,0.00,N,5,-240,
20230313,7190,7280,7500,6760,2406923,17165746550,00,0.00,N,5,-200,
20230306,7390,7590,7690,7350,2678067,20082926440,00,0.00,N,5,-190,
20230227,7580,7900,8040,7390,3460668,26658729820,00,0.00,N,5,-380,
20230220,7960,8710,8710,7800,4647177,38055764190,00,0.00,N,5,-900,
20230213,8860,8130,8930,7700,6316296,52623677880,00,0.00,N,2,750,
20230206,8110,7590,8590,7350,11750122,93385081790,00,0.00,N,2,400,
20230130,7710,6220,8170,5810,24790083,180410490820,00,0.00,N,2,1470,
20230125,6240,6040,6450,5930,1552079,9629214810,00,0.00,N,2,210,
20230116,6030,5730,6170,5590,2366904,14060908410,00,0.00,N,2,340,
20230109,5690,5780,5960,5480,1986222,11335187720,00,0.00,N,5,-70,
20230102,5760,6330,6450,5620,2045427,12292493280,00,0.00,N,5,-540,
20221226,6300,5890,6470,5750,3106661,19172136510,00,0.00,N,2,500,
20221219,5800,5550,5990,5470,1934398,11250351170,00,0.00,N,2,210,
20221212,5590,5830,5940,5400,1184882,6783132020,00,0.00,N,5,-280,
20221205,5870,5950,6090,5550,2193045,12835019520,00,0.00,N,5,-20,
20221128,5890,5480,6070,5260,1796245,10314784850,00,0.00,N,2,460,
20221121,5430,5420,5510,5190,732035,3932436260,00,0.00,N,2,100,
20221114,5330,5220,5510,5190,1156962,6224614250,00,0.00,N,2,110,
20221107,5220,5000,5490,5000,1272207,6700457940,00,0.00,N,2,190,
20221031,5030,5040,5150,4920,461166,2329582180,00,0.00,N,2,80,
20221024,4950,4975,5120,4920,421753,2108156250,00,0.00,N,2,25,
20221017,4925,4900,5290,4755,564885,2870200325,00,0.00,N,5,-30,
20221011,4955,5080,5090,4620,795452,3870140945,00,0.00,N,5,-265,
20221004,5220,5080,5450,5030,1081960,5617103650,00,0.00,N,2,255,
20220926,4965,5200,6460,4770,14524670,83380390020,00,0.00,N,5,-395,
20220919,5360,5850,5970,5330,1128540,6404290170,00,0.00,N,5,-520,
20220913,5880,5850,6020,5660,754069,4458448610,00,0.00,N,2,80,
20220905,5800,5680,5930,5670,635762,3694470450,00,0.00,N,2,50,
20220829,5750,5580,5910,5460,998242,5683581810,00,0.00,N,5,-70,
20220822,5820,6050,6150,5740,1770676,10561123940,00,0.00,N,5,-310,
20220816,6130,6460,6470,6040,3411105,21425079380,00,0.00,N,5,-240,
20220808,6370,5700,7040,5530,14781709,96810614150,00,0.00,N,2,700,
20220801,5670,5710,5790,5300,1157471,6414015870,00,0.00,N,3,0,
20220725,5670,5400,6060,5310,2662588,15440986240,00,0.00,N,2,240,
20220718,5430,5080,5800,5040,1072870,5832025010,00,0.00,N,2,390,
20220711,5040,5320,5330,4960,564121,2873507635,00,0.00,N,5,-280,
20220704,5320,5380,5510,5030,926995,4838654430,00,0.00,N,5,-30,
20220627,5350,5560,6480,5290,7818447,47583932710,00,0.00,N,5,-200,
20220620,5550,5510,5900,5260,1473626,8175078380,00,0.00,N,2,50,
20220613,5500,6970,7300,5260,10373281,65967413880,00,0.00,N,5,-860,
20220607,6360,6650,6660,6080,1676596,10826716630,00,0.00,N,5,-140,
20220530,6500,6240,6950,6140,4713474,31050287310,00,0.00,N,2,260,
20220523,6240,5980,6590,5850,2705030,17008580070,00,0.00,N,2,260,
20220516,5980,5640,6050,5490,795683,4572207720,00,0.00,N,2,360,
20220509,5620,5990,6030,5410,1040262,5865715000,00,0.00,N,5,-440,
20220502,6060,6180,6390,6000,757631,4730204570,00,0.00,N,5,-130,
20220425,6190,6090,6340,5850,853241,5194915110,00,0.00,N,5,-30,
20220418,6220,6520,6600,6010,2024584,12890733640,00,0.00,N,5,-140,
20220411,6360,6170,6570,6110,3071486,19514790640,00,0.00,N,2,180,
20220404,6180,6070,6320,5940,3282587,20199343150,00,0.00,N,2,120,
20220328,6060,5550,6620,5490,11613490,72428578070,00,0.00,N,2,480,
20220321,5580,5800,5820,5340,1283684,7112331370,00,0.00,N,5,-220,
20220314,5800,6040,6070,5660,611146,3560230640,00,0.00,N,5,-230,
20220307,6030,6640,6820,6010,690606,4388393830,00,0.00,N,5,-720,
20220228,6750,6020,7670,5870,4670752,33027196050,00,0.00,N,2,740,
20220221,6010,6196,7390,5744,2551884,15801803290,00,0.00,N,5,-186,
20220214,6196,5619,6271,5519,1518600,9141995350,00,0.00,N,2,426,
20220207,5770,5418,6121,5368,2242346,12834542900,00,0.00,N,2,502,
20220203,5268,4927,5293,4891,192808,989066440,00,0.00,N,2,422,
20220124,4846,5368,5368,4646,616582,3034521920,00,0.00,N,5,-547,
20220117,5393,5920,5920,5343,405880,2268708300,00,0.00,N,5,-527,
20220110,5920,5995,6321,5669,1049313,6311281550,00,0.00,N,5,-25,
20220103,5945,5920,6196,5569,670487,3940232750,00,0.00,N,2,25,
20211227,5920,5478,5945,5455,565286,3198260850,00,0.00,N,2,420,
20211220,5500,5386,5546,5204,677936,3640218700,00,0.00,N,2,68,
20211213,5432,5409,6071,5318,3653453,20690807400,00,0.00,N,3,0,
20211206,5432,5751,5797,5112,5591496,30074583150,00,0.00,N,5,-182,
20211129,5614,4793,6002,4268,7433054,41385885120,00,0.00,N,2,570,
20211122,5044,4998,5272,4930,756755,3843310600,00,0.00,N,2,23,
20211115,5021,5135,5341,4953,627002,3218326350,00,0.00,N,5,-137,
20211108,5158,5112,5341,5021,562916,2895664050,00,0.00,N,2,46,
20211101,5112,5112,5295,5021,444879,2280819700,00,0.00,N,3,0,
20211025,5112,5363,5500,5067,650258,3420214350,00,0.00,N,5,-206,
20211018,5318,5386,5500,5272,306536,1648720600,00,0.00,N,5,-45,
20211012,5363,5135,5432,4975,404329,2110552000,00,0.00,N,2,228,
20211005,5135,5249,5318,4930,787225,4005442200,00,0.00,N,5,-160,
20210927,5295,5797,5843,5295,1319090,7361799600,00,0.00,N,5,-502,
20210923,5797,5751,5866,5683,240974,1390207850,00,0.00,N,5,-46,
20210913,5843,6094,6094,5660,868466,5090201700,00,0.00,N,5,-274,
20210906,6117,6573,6619,6002,932867,5807363450,00,0.00,N,5,-410,
20210830,6527,6505,6642,6345,1237574,8034895400,00,0.00,N,2,182,
20210823,6345,6117,6459,6071,1479077,9317321250,00,0.00,N,2,297,
20210817,6048,6642,6710,5980,2067929,13065375250,00,0.00,N,5,-594,
20210809,6642,7600,7851,6596,5040237,36565043850,00,0.00,N,5,-958,
20210802,7600,7395,7714,7052,11184269,83604026500,00,0.00,N,2,205,
20210726,7395,5911,8217,5888,54119312,401511234650,00,0.00,N,2,1529,
20210719,5866,5911,6002,5660,423549,2454421750,00,0.00,N,5,-45,
20210712,5911,5660,6048,5660,478254,2819003100,00,0.00,N,2,251,