KissMeData/011560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,10150,10260,10400,9510,339099,3371473290,00,0.00,N,5,-20,
20241104,10170,9870,10400,9790,116281,1168760750,00,0.00,N,2,270,
20241028,9900,9790,10300,9780,265406,2675212540,00,0.00,N,2,80,
20241021,9820,9450,10150,9390,291226,2849493370,00,0.00,N,2,390,
20241014,9430,9510,9700,9410,131786,1256291770,00,0.00,N,5,-110,
20241007,9540,9510,9580,9410,93695,887242100,00,0.00,N,2,20,
20240930,9520,9810,9810,9350,92343,879570880,00,0.00,N,5,-290,
20240923,9810,9500,9920,9410,140606,1366087120,00,0.00,N,2,330,
20240919,9480,9690,9750,9460,51448,490665240,00,0.00,N,5,-210,
20240909,9690,9450,9930,9400,144703,1392452790,00,0.00,N,5,-60,
20240902,9750,10140,10370,9670,214009,2130291670,00,0.00,N,5,-390,
20240826,10140,10340,10370,10020,127059,1293359470,00,0.00,N,5,-230,
20240819,10370,10300,10620,10100,234673,2432913480,00,0.00,N,2,70,
20240812,10300,10900,10980,10240,212208,2221194550,00,0.00,N,5,-600,
20240805,10900,10200,10940,9300,304307,3069127030,00,0.00,N,2,590,
20240729,10310,10800,11440,10270,184217,1984859960,00,0.00,N,5,-530,
20240722,10840,11190,11190,10450,198180,2135221530,00,0.00,N,5,-360,
20240715,11200,11470,11770,11030,177556,2028386070,00,0.00,N,5,-370,
20240708,11570,11500,12130,11330,232395,2718747160,00,0.00,N,5,-190,
20240701,11760,12480,12670,11480,278893,3322859400,00,0.00,N,5,-840,
20240624,12600,13000,13010,12300,207173,2611782110,00,0.00,N,5,-420,
20240617,13020,12730,13100,12410,308985,3950131940,00,0.00,N,2,290,
20240610,12730,12390,12730,11350,549405,6742090170,00,0.00,N,2,340,
20240603,12390,13620,13760,12280,668991,8743419300,00,0.00,N,5,-1310,
20240527,13700,12970,14940,12760,1637592,22863297550,00,0.00,N,2,700,
20240520,13000,10460,13860,10420,2791922,35097296810,00,0.00,N,2,2540,
20240513,10460,9900,10540,9780,964917,9853427370,00,0.00,N,2,590,
20240507,9870,9390,9900,9320,284976,2747391670,00,0.00,N,2,480,
20240429,9390,9510,9600,9340,113553,1071410310,00,0.00,N,5,-110,
20240422,9500,9120,9600,9120,155148,1458210770,00,0.00,N,2,300,
20240415,9200,9190,9380,9020,194318,1782054230,00,0.00,N,5,-140,
20240408,9340,9330,9480,9080,125363,1161811240,00,0.00,N,5,-30,
20240401,9370,9680,9720,9220,307825,2920894290,00,0.00,N,5,-320,
20240325,9690,9420,9780,9270,354450,3374613640,00,0.00,N,2,360,
20240318,9330,9370,9460,9170,341948,3178431210,00,0.00,N,5,-120,
20240311,9450,9390,9740,9230,1226843,11590665690,00,0.00,N,2,340,
20240304,9110,8910,9130,8840,308582,2771204800,00,0.00,N,2,210,
20240226,8900,8780,8940,8710,246925,2177427850,00,0.00,N,2,160,
20240219,8740,8590,9500,8520,3307054,29784950480,00,0.00,N,2,190,
20240213,8550,8540,8610,8470,128276,1094213520,00,0.00,N,2,10,
20240205,8540,8600,8610,8460,95599,815332530,00,0.00,N,5,-30,
20240129,8570,8370,8580,8270,169356,1421514640,00,0.00,N,2,200,
20240122,8370,8390,8410,8210,101153,838635950,00,0.00,N,2,90,
20240115,8280,8400,8470,8140,130857,1088327220,00,0.00,N,5,-180,
20240108,8460,8530,8650,8370,139519,1185068220,00,0.00,N,5,-40,
20240102,8500,8740,8760,8430,149875,1286336730,00,0.00,N,5,-240,
20231226,8740,9090,9140,8680,159684,1413616640,00,0.00,N,5,-330,
20231218,9070,8930,9090,8770,220637,1973546450,00,0.00,N,2,120,
20231211,8950,9100,9140,8880,201392,1813365810,00,0.00,N,5,-150,
20231204,9100,8980,9110,8820,138122,1242537820,00,0.00,N,2,180,
20231127,8920,8860,8970,8690,152833,1346740100,00,0.00,N,2,50,
20231120,8870,8790,9010,8770,105461,939791190,00,0.00,N,2,80,
20231113,8790,8480,8850,8370,118446,1027157330,00,0.00,N,2,320,
20231106,8470,8540,8650,8360,106405,905103440,00,0.00,N,5,-50,
20231030,8520,8250,8560,8220,89462,750711790,00,0.00,N,2,270,
20231023,8250,8140,8500,8060,145431,1199913090,00,0.00,N,3,0,
20231016,8250,8450,8590,8060,205853,1718326810,00,0.00,N,5,-220,
20231010,8470,8510,8670,8290,155258,1314275920,00,0.00,N,5,-30,
20231004,8500,8830,8830,8360,137974,1175830360,00,0.00,N,5,-330,
20230925,8830,8840,8970,8550,147667,1292773860,00,0.00,N,5,-200,
20230918,9030,9580,9690,8870,344891,3208288840,00,0.00,N,5,-610,
20230911,9640,9100,10570,9060,3049036,30009152420,00,0.00,N,2,1210,
20230904,8430,8440,8650,8340,76774,649051860,00,0.00,N,5,-80,
20230828,8510,8260,8670,8260,94821,806723580,00,0.00,N,2,260,
20230821,8250,8510,8540,8020,131440,1084059470,00,0.00,N,5,-260,
20230814,8510,8990,9080,7980,243702,2066073350,00,0.00,N,5,-480,
20230807,8990,9240,9240,8850,73281,659605990,00,0.00,N,5,-250,
20230731,9240,9140,9280,8860,155092,1404777820,00,0.00,N,2,130,
20230724,9110,9440,9630,8720,190058,1726097120,00,0.00,N,5,-330,
20230717,9440,9770,10060,9280,242028,2348731320,00,0.00,N,5,-300,
20230710,9740,9680,9890,9510,181217,1753649750,00,0.00,N,5,-10,
20230703,9750,9160,10270,9160,635531,6227187420,00,0.00,N,2,590,
20230626,9160,9070,9230,9010,134187,1221469490,00,0.00,N,2,30,
20230619,9130,9330,9410,9090,135354,1252865670,00,0.00,N,5,-200,
20230612,9330,9290,9950,9110,693115,6628128620,00,0.00,N,2,40,
20230605,9290,9110,9430,9100,160060,1481132320,00,0.00,N,2,210,
20230530,9080,9050,9540,8750,303028,2745350300,00,0.00,N,2,40,
20230522,9040,9170,9440,9010,165747,1526488440,00,0.00,N,5,-130,
20230515,9170,9270,9390,8910,277121,2537130860,00,0.00,N,5,-120,
20230508,9290,9480,9600,8590,261110,2453283160,00,0.00,N,5,-120,
20230502,9410,9000,9570,8900,178083,1651867290,00,0.00,N,2,410,
20230424,9000,9320,9350,8760,255620,2306016240,00,0.00,N,5,-370,
20230417,9370,9490,9750,9200,266141,2524540260,00,0.00,N,5,-110,
20230410,9480,8750,9620,8730,389914,3624696650,00,0.00,N,2,530,
20230403,8950,9000,9390,8840,486249,4439548630,00,0.00,N,2,110,
20230327,8840,8570,9170,8390,574698,5089932750,00,0.00,N,2,270,
20230320,8570,8400,8990,8340,655317,5649252130,00,0.00,N,2,170,
20230313,8400,7920,8920,7400,1386675,11399327870,00,0.00,N,2,360,
20230306,8040,8200,8300,7970,391696,3188841880,00,0.00,N,5,-130,
20230227,8170,7370,8420,7240,1433561,11522997620,00,0.00,N,2,770,
20230220,7400,7620,7810,7380,108519,823568470,00,0.00,N,5,-230,
20230213,7630,7710,7740,7490,129439,984201160,00,0.00,N,5,-80,
20230206,7710,7860,7930,7630,126472,987538840,00,0.00,N,5,-230,
20230130,7940,7920,8120,7590,239449,1880684850,00,0.00,N,2,20,
20230125,7920,7850,8020,7770,77808,613119190,00,0.00,N,2,70,
20230116,7850,7890,8050,7620,119230,931631400,00,0.00,N,2,20,
20230109,7830,7710,7870,7590,163734,1263447700,00,0.00,N,2,190,
20230102,7640,7600,7810,6820,185933,1378504790,00,0.00,N,2,40,
20221226,7600,7740,8100,7550,188123,1471345440,00,0.00,N,5,-140,
20221219,7740,8170,8250,7720,361545,2893811950,00,0.00,N,5,-490,
20221212,8230,7430,8320,7380,669348,5345397110,00,0.00,N,2,780,
20221205,7450,8130,8240,7360,600706,4690272820,00,0.00,N,5,-670,
20221128,8120,7710,9140,7310,4998109,42563270150,00,0.00,N,2,470,
20221121,7650,7600,7820,7180,216918,1629342520,00,0.00,N,2,50,
20221114,7600,8060,8230,7450,428414,3315573260,00,0.00,N,5,-470,
20221107,8070,7450,8190,7450,192701,1514235320,00,0.00,N,2,640,
20221031,7430,7080,7630,7040,232825,1727335730,00,0.00,N,2,350,
20221024,7080,7150,7490,6990,200568,1449586020,00,0.00,N,2,50,
20221017,7030,6980,7330,6830,139564,989421570,00,0.00,N,5,-70,
20221011,7100,7230,7270,6790,179985,1262853220,00,0.00,N,5,-330,
20221004,7430,7420,7640,7260,155437,1157698570,00,0.00,N,2,220,
20220926,7210,8100,8130,6790,419912,3100374350,00,0.00,N,5,-1040,
20220919,8250,9190,9300,8250,423653,3702075890,00,0.00,N,5,-1010,
20220913,9260,8930,9940,8410,1035784,9751269170,00,0.00,N,2,490,
20220905,8770,8670,8890,8340,349666,3007956940,00,0.00,N,2,60,
20220829,8710,8570,9520,8390,1133526,10308593760,00,0.00,N,5,-150,
20220822,8860,8610,9030,8040,849301,7350403930,00,0.00,N,2,140,
20220816,8720,8950,9130,8340,852659,7447855280,00,0.00,N,5,-190,
20220808,8910,8350,8920,8260,498119,4304995500,00,0.00,N,2,560,
20220801,8350,8540,8570,8030,305962,2544522190,00,0.00,N,5,-170,
20220725,8520,8010,8580,7860,413344,3403819020,00,0.00,N,2,510,
20220718,8010,7670,8200,7650,234615,1871731210,00,0.00,N,2,360,
20220711,7650,8230,8270,7470,307856,2380643890,00,0.00,N,5,-580,
20220704,8230,8250,8440,7750,402769,3269420410,00,0.00,N,5,-80,
20220627,8310,8090,8440,7820,611291,5009148870,00,0.00,N,2,420,
20220620,7890,8090,8290,7370,1060062,8297828280,00,0.00,N,5,-200,
20220613,8090,9290,9540,7640,2164833,19419293850,00,0.00,N,5,-1420,
20220607,9510,11000,11000,9480,1770643,17815202030,00,0.00,N,5,-1590,
20220530,11100,9290,11750,8900,4968777,53655679400,00,0.00,N,2,1840,
20220523,9260,8590,9300,8010,786863,6857511950,00,0.00,N,2,660,
20220516,8600,8240,8880,7820,1025654,8664106230,00,0.00,N,2,360,
20220509,8240,7000,8400,6630,1609604,12607269980,00,0.00,N,2,1130,
20220502,7110,7190,7400,6990,193683,1405390980,00,0.00,N,5,-100,
20220425,7210,6860,7410,6720,261623,1851124500,00,0.00,N,2,270,
20220418,6940,6850,7090,6740,117520,810694370,00,0.00,N,2,90,
20220411,6850,6720,6910,6490,164156,1096013070,00,0.00,N,2,110,
20220404,6740,7090,7090,6670,188246,1294857020,00,0.00,N,5,-350,
20220328,7090,7050,7220,7030,116856,831451410,00,0.00,N,2,40,
20220321,7050,7130,7190,6970,102416,726012180,00,0.00,N,5,-80,
20220314,7130,7060,7210,6910,154431,1087669690,00,0.00,N,2,70,
20220307,7060,7050,7200,6590,219298,1517234360,00,0.00,N,5,-20,
20220228,7080,6360,7320,6360,812456,5683090780,00,0.00,N,2,750,
20220221,6330,6700,6710,6220,74473,481874810,00,0.00,N,5,-370,
20220214,6700,6510,6760,6170,116168,750702750,00,0.00,N,2,120,
20220207,6580,6590,6900,6570,96096,640100810,00,0.00,N,3,0,
20220203,6580,6280,7050,6210,202894,1348734060,00,0.00,N,2,460,
20220124,6120,6440,6460,6100,139592,874405490,00,0.00,N,5,-400,
20220117,6520,7050,7050,6320,155159,1029279370,00,0.00,N,5,-540,
20220110,7060,6940,7300,6700,244978,1746793590,00,0.00,N,2,120,
20220103,6940,7120,7190,6830,108724,760290360,00,0.00,N,5,-150,
20211227,7090,6970,7100,6880,108897,764547040,00,0.00,N,2,150,
20211220,6940,6840,7020,6630,90385,619344750,00,0.00,N,2,40,
20211213,6900,6800,7070,6760,183348,1277282310,00,0.00,N,2,80,
20211206,6820,6300,6890,6220,217017,1436808400,00,0.00,N,2,520,
20211129,6300,6070,6400,5820,145758,897009090,00,0.00,N,3,0,
20211122,6300,6810,6820,6220,276314,1813593590,00,0.00,N,5,-460,
20211115,6760,6860,7170,6410,736900,5014361250,00,0.00,N,2,160,
20211108,6600,6440,7420,6290,1519920,10656192380,00,0.00,N,2,30,
20211101,6570,6240,6900,6130,297048,1953191560,00,0.00,N,2,300,
20211025,6270,6140,6370,6100,55017,344802290,00,0.00,N,2,100,
20211018,6170,6190,6280,6120,71018,439706160,00,0.00,N,5,-20,
20211012,6190,6070,6230,5880,71781,436689480,00,0.00,N,2,120,
20211005,6070,5860,6230,5670,184589,1097687850,00,0.00,N,2,120,
20210927,5950,6200,6230,5870,77987,473596330,00,0.00,N,5,-250,
20210923,6200,6330,6380,6130,36398,227079340,00,0.00,N,5,-180,
20210913,6380,6560,6690,6230,84391,544441770,00,0.00,N,5,-180,
20210906,6560,6870,6870,6360,107348,709379260,00,0.00,N,5,-230,
20210830,6790,6680,6880,6600,92806,627536860,00,0.00,N,2,190,
20210823,6600,6480,6790,6250,97186,634650180,00,0.00,N,2,280,
20210817,6320,7140,7200,6230,248536,1647991510,00,0.00,N,5,-910,
20210809,7230,7360,7680,6890,267627,1963806910,00,0.00,N,5,-130,
20210802,7360,7140,7410,6950,185642,1324984630,00,0.00,N,2,190,
20210726,7170,7420,7460,7140,135383,981865000,00,0.00,N,5,-310,
20210719,7480,7870,7870,7270,250818,1876738850,00,0.00,N,5,-420,
20210712,7900,7360,7970,7360,339708,2615255860,00,0.00,N,2,550,