KissMeData/083420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4855,4855,5010,4855,178861,881706910,00,0.00,N,2,45,
20241118,4810,4900,4970,4785,151947,739897700,00,0.00,N,5,-90,
20241111,4900,5560,5660,4575,391822,1970061340,00,0.00,N,5,-700,
20241104,5600,5760,6130,5530,217220,1245131720,00,0.00,N,5,-130,
20241028,5730,5670,6180,5600,237113,1382994800,00,0.00,N,2,60,
20241021,5670,6080,6160,5630,170869,1000501790,00,0.00,N,5,-350,
20241014,6020,6430,6430,5980,157413,970478180,00,0.00,N,5,-340,
20241007,6360,6420,6690,6350,141145,916411230,00,0.00,N,5,-60,
20240930,6420,6690,6690,6340,64877,419847550,00,0.00,N,5,-260,
20240923,6680,6320,6680,6230,145629,951808900,00,0.00,N,2,350,
20240919,6330,6390,6500,6230,42202,267012710,00,0.00,N,2,30,
20240909,6300,5970,6430,5830,193496,1200299320,00,0.00,N,2,130,
20240902,6170,6670,6770,6100,250246,1608749210,00,0.00,N,5,-520,
20240826,6690,6880,6910,6600,167772,1131823250,00,0.00,N,5,-230,
20240819,6920,6580,6960,6580,365427,2480529910,00,0.00,N,2,280,
20240812,6640,6450,6760,6390,240586,1575210800,00,0.00,N,2,290,
20240805,6350,6520,6550,5490,838452,5045539100,00,0.00,N,5,-270,
20240729,6620,7090,7330,6600,490372,3380694660,00,0.00,N,5,-470,
20240722,7090,7190,7610,6910,1032333,7458659810,00,0.00,N,5,-250,
20240715,7340,7500,7570,7200,327091,2405587820,00,0.00,N,5,-220,
20240708,7560,7360,7710,7360,326622,2468826780,00,0.00,N,2,160,
20240701,7400,7830,7880,7180,537405,4006620590,00,0.00,N,5,-490,
20240624,7890,7960,8010,7670,532861,4175090690,00,0.00,N,5,-80,
20240617,7970,7820,8590,7790,2901739,23999236760,00,0.00,N,2,150,
20240610,7820,7790,8240,7760,758105,6075348400,00,0.00,N,5,-40,
20240603,7860,7730,8440,7730,1231798,9865936240,00,0.00,N,2,100,
20240527,7760,8340,9290,7750,6616743,57184585110,00,0.00,N,5,-490,
20240520,8250,8310,9030,7980,13327149,114078316170,00,0.00,N,5,-210,
20240513,8460,7460,9160,7250,20869212,179647886410,00,0.00,N,2,1000,
20240507,7460,7380,7930,7370,1205755,9194147260,00,0.00,N,2,70,
20240429,7390,7260,7570,7260,367742,2737553470,00,0.00,N,2,70,
20240422,7320,7080,7540,7060,550827,4034794650,00,0.00,N,2,250,
20240415,7070,7110,7320,6920,489499,3477609440,00,0.00,N,5,-180,
20240408,7250,7540,7540,7160,403905,2949673200,00,0.00,N,5,-180,
20240401,7430,7690,7820,7410,735151,5602490870,00,0.00,N,5,-270,
20240325,7700,8460,8900,7610,5927286,49611842510,00,0.00,N,5,-530,
20240318,8230,7360,9490,7340,20330511,176388633970,00,0.00,N,2,890,
20240311,7340,7050,8100,6910,4723258,36035640950,00,0.00,N,2,290,
20240304,7050,6960,7150,6820,330024,2297132940,00,0.00,N,2,90,
20240226,6960,7030,7170,6950,276913,1959662440,00,0.00,N,5,-90,
20240219,7050,7300,7400,6990,364184,2622928100,00,0.00,N,5,-250,
20240213,7300,7080,7300,7030,371733,2671662090,00,0.00,N,2,290,
20240205,7010,7010,7120,6790,310341,2168920160,00,0.00,N,5,-10,
20240129,7020,7280,7340,6700,625509,4383084490,00,0.00,N,5,-260,
20240122,7280,7640,7680,7160,1491277,11024481190,00,0.00,N,5,-390,
20240115,7670,7500,9300,7360,21303667,181075108820,00,0.00,N,2,260,
20240108,7410,6610,8600,6550,11061523,87853474200,00,0.00,N,2,810,
20240102,6600,6720,6770,6590,160669,1071245070,00,0.00,N,5,-120,
20231226,6720,6750,6880,6610,113263,758084350,00,0.00,N,5,-80,
20231218,6800,6750,7030,6740,240361,1662625090,00,0.00,N,2,20,
20231211,6780,7000,7080,6650,313264,2139606120,00,0.00,N,5,-220,
20231204,7000,6930,7120,6800,306488,2132671900,00,0.00,N,2,50,
20231127,6950,7090,7170,6800,353572,2459706030,00,0.00,N,5,-120,
20231120,7070,7000,7620,6810,2692521,19631084580,00,0.00,N,2,60,
20231113,7010,6190,8670,6050,7250121,56003276200,00,0.00,N,2,930,
20231106,6080,6260,6520,6050,163080,1028914140,00,0.00,N,5,-140,
20231030,6220,5830,6300,5780,168103,1009355350,00,0.00,N,2,260,
20231023,5960,5930,6330,5650,287413,1703695040,00,0.00,N,5,-90,
20231016,6050,6540,6610,5920,267930,1671172110,00,0.00,N,5,-450,
20231010,6500,6390,6780,6210,155643,1014714410,00,0.00,N,2,60,
20231004,6440,6820,6820,6210,159913,1030298210,00,0.00,N,5,-380,
20230925,6820,7100,7100,6530,165998,1135090040,00,0.00,N,5,-280,
20230918,7100,7640,8770,6850,1821372,14492990850,00,0.00,N,5,-540,
20230911,7640,7850,7850,7430,233155,1773282000,00,0.00,N,5,-190,
20230904,7830,7920,8100,7710,183345,1445588080,00,0.00,N,5,-90,
20230828,7920,7650,8070,7590,215134,1694974420,00,0.00,N,2,270,
20230821,7650,7730,7910,7400,277591,2119647220,00,0.00,N,5,-180,
20230814,7830,8090,8190,7410,307268,2406719030,00,0.00,N,5,-290,
20230807,8120,7960,8240,7730,308258,2459241280,00,0.00,N,2,100,
20230731,8020,8360,8450,7830,259238,2114382990,00,0.00,N,5,-160,
20230724,8180,8860,8860,7700,618053,5068176980,00,0.00,N,5,-680,
20230717,8860,8510,9200,8380,580658,5070720840,00,0.00,N,2,300,
20230710,8560,8440,9100,8440,518736,4559348750,00,0.00,N,2,30,
20230703,8530,9060,9130,8410,424182,3718780080,00,0.00,N,5,-440,
20230626,8970,9450,9470,8510,648798,5925355280,00,0.00,N,5,-530,
20230619,9500,9720,9930,9420,561286,5421031120,00,0.00,N,5,-180,
20230612,9680,9920,10150,9590,645203,6361331260,00,0.00,N,5,-220,
20230605,9900,9960,10190,9870,357426,3580171500,00,0.00,N,5,-90,
20230530,9990,10080,10110,9920,317050,3166210750,00,0.00,N,5,-70,
20230522,10060,10080,10920,9900,1662220,17278920280,00,0.00,N,5,-20,
20230515,10080,9800,10270,9510,973574,9548055540,00,0.00,N,2,120,
20230508,9960,11090,11290,9890,963606,10037946450,00,0.00,N,5,-1040,
20230502,11000,10530,11770,10530,1077887,12165078520,00,0.00,N,2,420,
20230424,10580,12340,13500,10500,6845653,83690266270,00,0.00,N,5,-1420,
20230417,12000,10950,12890,10620,7208981,86167511810,00,0.00,N,2,970,
20230410,11030,11490,12120,10920,3740099,43285438880,00,0.00,N,5,-340,
20230403,11370,11120,12300,10600,6363488,73601806270,00,0.00,N,2,390,
20230327,10980,10960,11630,10490,4154681,46110216410,00,0.00,N,2,20,
20230320,10960,10010,11880,9990,11165015,124584808160,00,0.00,N,2,790,
20230313,10170,9750,10770,9640,2469877,25350781290,00,0.00,N,2,310,
20230306,9860,9600,10900,9440,4134064,42492451350,00,0.00,N,2,390,
20230227,9470,9210,9500,9080,574496,5336668920,00,0.00,N,2,200,
20230220,9270,9470,9750,9220,551757,5229045830,00,0.00,N,5,-290,
20230213,9560,9410,9670,9200,558899,5266325390,00,0.00,N,2,170,
20230206,9390,9920,10070,9360,822807,8036450890,00,0.00,N,5,-540,
20230130,9930,10130,10210,9720,823890,8183760700,00,0.00,N,5,-180,
20230125,10110,10110,10160,9940,536767,5390877750,00,0.00,N,2,10,
20230116,10100,10450,11500,10000,4141297,44709520950,00,0.00,N,5,-150,
20230109,10250,9880,10400,9780,1007879,10257199760,00,0.00,N,2,470,
20230102,9780,9570,9910,9170,902900,8649003460,00,0.00,N,2,210,
20221226,9570,9710,10150,9470,776270,7646248960,00,0.00,N,5,-120,
20221219,9690,10650,11000,9690,1617517,16679598250,00,0.00,N,5,-960,
20221212,10650,11150,11700,10600,2050682,23058742550,00,0.00,N,5,-450,
20221205,11100,12700,12700,10900,3571758,41600221050,00,0.00,N,5,-1550,
20221128,12650,12750,14000,11600,11095396,143691496600,00,0.00,N,2,100,
20221121,12550,11600,13250,11400,15486130,193729090000,00,0.00,N,2,750,
20221114,11800,11400,12450,10050,14935190,170525517800,00,0.00,N,2,400,
20221107,11400,10950,12300,10750,11918061,139539615100,00,0.00,N,2,700,
20221031,10700,10050,11750,9450,7765990,82709294850,00,0.00,N,2,790,
20221024,9910,10900,11100,9660,5551161,56895523730,00,0.00,N,5,-740,
20221017,10650,12050,13150,10500,14965424,181105645050,00,0.00,N,5,-1750,
20221011,12400,11100,12750,10700,14793392,172328431300,00,0.00,N,2,1100,
20221004,11300,8850,13600,8740,30285253,347508602400,00,0.00,N,2,2640,
20220926,8660,7300,10100,6880,11806463,108379977320,00,0.00,N,2,1160,
20220919,7500,8590,8600,7410,443922,3543687220,00,0.00,N,5,-1100,
20220913,8600,8110,9370,8050,1893358,16965080400,00,0.00,N,2,540,
20220905,8060,8000,8450,7950,213649,1734316160,00,0.00,N,5,-60,
20220829,8120,8290,8680,8050,337339,2836536690,00,0.00,N,5,-470,
20220822,8590,8750,8890,8310,397816,3430506320,00,0.00,N,5,-260,
20220816,8850,9250,9480,8750,879619,8123895830,00,0.00,N,5,-220,
20220808,9070,9210,9520,8830,1940321,17887241160,00,0.00,N,2,50,
20220801,9020,8450,9870,8360,10702702,99094762240,00,0.00,N,2,460,
20220725,8560,7470,9420,7340,11674850,102130402400,00,0.00,N,2,1020,
20220718,7540,7060,7740,7030,344029,2543931620,00,0.00,N,2,530,
20220711,7010,7130,7260,6700,205278,1432597160,00,0.00,N,5,-70,
20220704,7080,6810,7210,6430,341923,2349127180,00,0.00,N,2,270,
20220627,6810,6890,7430,6740,332666,2375083030,00,0.00,N,5,-70,
20220620,6880,7970,8100,6340,692933,4828145780,00,0.00,N,5,-1080,
20220613,7960,9100,9230,7630,635040,5318435130,00,0.00,N,5,-1460,
20220607,9420,9880,10050,9240,713535,6875264520,00,0.00,N,5,-300,
20220530,9720,9610,10100,9510,702833,6924117970,00,0.00,N,2,320,
20220523,9400,9620,9800,9300,285319,2710023850,00,0.00,N,5,-230,
20220516,9630,9250,9860,9150,460134,4393633170,00,0.00,N,2,570,
20220509,9060,10050,10100,8850,555978,5192252850,00,0.00,N,5,-940,
20220502,10000,9670,10200,9650,430047,4254316400,00,0.00,N,2,280,
20220425,9720,9870,10400,9680,734151,7309691570,00,0.00,N,5,-380,
20220418,10100,9720,10500,9560,1307291,13181243830,00,0.00,N,2,290,
20220411,9810,10250,10300,9740,756892,7524996630,00,0.00,N,5,-390,
20220404,10200,10200,11200,10050,2951877,31108491950,00,0.00,N,2,50,
20220328,10150,10400,10500,10050,1310571,13460726600,00,0.00,N,5,-200,
20220321,10350,9600,11650,9500,7099233,76206849000,00,0.00,N,2,880,
20220314,9470,9490,9740,8930,850447,7939692120,00,0.00,N,2,70,
20220307,9400,9880,9930,9290,579594,5570203610,00,0.00,N,5,-540,
20220228,9940,9450,10100,9440,794462,7803476090,00,0.00,N,2,500,
20220221,9440,9380,9880,9210,840455,8003087520,00,0.00,N,5,-120,
20220214,9560,9460,9680,8740,1536037,14182412400,00,0.00,N,5,-170,
20220207,9730,10000,10800,9690,4383862,45353346250,00,0.00,N,5,-190,
20220203,9920,9320,10200,9190,4382977,42721455970,00,0.00,N,2,670,
20220124,9250,8570,12250,7970,21181737,219949851350,00,0.00,N,2,660,
20220117,8590,9200,9300,8500,299056,2631098340,00,0.00,N,5,-580,
20220110,9170,8970,9200,8660,346882,3096079940,00,0.00,N,2,170,
20220103,9000,9270,9410,8900,342126,3139813140,00,0.00,N,5,-270,
20211227,9270,9440,9440,9170,238928,2215803950,00,0.00,N,5,-30,
20211220,9300,9350,9540,9060,353653,3268469470,00,0.00,N,5,-50,
20211213,9350,9630,9950,9130,690341,6584299140,00,0.00,N,5,-130,
20211206,9480,8730,9990,8690,1093120,10359043240,00,0.00,N,2,690,
20211129,8790,9040,9150,8070,537991,4648034840,00,0.00,N,5,-510,
20211122,9300,9680,9740,9100,593884,5591479660,00,0.00,N,5,-380,
20211115,9680,9780,10250,9650,649168,6440263550,00,0.00,N,5,-20,
20211108,9700,9900,10100,9430,854782,8315048700,00,0.00,N,5,-210,
20211101,9910,11400,11550,9880,2611797,27987649610,00,0.00,N,5,-1490,
20211025,11400,10650,11600,10600,3435236,38516521050,00,0.00,N,2,700,
20211018,10700,10000,13150,9920,13814965,167172108930,00,0.00,N,2,650,
20211012,10050,9550,10150,9300,287611,2801923230,00,0.00,N,2,480,
20211005,9570,9800,10100,9240,467091,4496633760,00,0.00,N,5,-480,
20210927,10050,10700,10900,10000,620401,6425009450,00,0.00,N,5,-750,
20210923,10800,10800,11050,10600,149689,1613783000,00,0.00,N,5,-200,
20210913,11000,11500,11500,10800,579637,6414625050,00,0.00,N,5,-500,
20210906,11500,11500,11950,11350,652206,7619308500,00,0.00,N,3,0,
20210830,11500,11450,11650,11100,537757,6108870250,00,0.00,N,2,200,
20210823,11300,10050,12000,10050,1295472,14616790550,00,0.00,N,2,1250,
20210817,10050,11800,11850,10050,756065,8257037150,00,0.00,N,5,-1750,
20210809,11800,12300,12550,11550,912969,11001670400,00,0.00,N,5,-500,
20210802,12300,12200,12550,11600,1202982,14648562100,00,0.00,N,2,100,
20210726,12200,12000,12900,11850,3591546,44746611050,00,0.00,N,2,300,
20210719,11900,11800,12600,11750,2437035,29821918750,00,0.00,N,2,200,
20210712,11700,11350,12100,11300,925962,10917784350,00,0.00,N,2,350,