KissMeData/032560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,4945,5240,5250,4800,84335,419684400,00,0.00,N,5,-245,
20241104,5190,5270,5420,5110,111858,586780600,00,0.00,N,5,-80,
20241028,5270,5220,5400,5220,54966,290052970,00,0.00,N,5,-40,
20241021,5310,5270,5850,5180,433779,2406041890,00,0.00,N,5,-10,
20241014,5320,5390,5480,5290,26848,144403810,00,0.00,N,5,-120,
20241007,5440,5500,5580,5390,38427,210048060,00,0.00,N,5,-110,
20240930,5550,5610,5640,5450,23003,127766160,00,0.00,N,5,-30,
20240923,5580,5420,5630,5340,44031,243521950,00,0.00,N,2,160,
20240919,5420,5370,5460,5310,15420,83105100,00,0.00,N,2,50,
20240909,5370,5100,5450,5050,76288,398802600,00,0.00,N,2,130,
20240902,5240,5610,5680,5180,120561,652931650,00,0.00,N,5,-420,
20240826,5660,5760,5790,5540,64774,363524330,00,0.00,N,5,-100,
20240819,5760,5760,5870,5660,36688,210283830,00,0.00,N,3,0,
20240812,5760,5680,5800,5650,31536,180344630,00,0.00,N,2,110,
20240805,5650,5960,5960,5280,141907,786046980,00,0.00,N,5,-310,
20240729,5960,5990,6130,5890,59593,358766090,00,0.00,N,5,-30,
20240722,5990,6060,6090,5860,99865,594649570,00,0.00,N,5,-80,
20240715,6070,6230,6230,6020,107609,658788990,00,0.00,N,5,-120,
20240708,6190,6220,6280,6150,76620,476150780,00,0.00,N,5,-70,
20240701,6260,6320,6380,6190,123375,772260930,00,0.00,N,5,-90,
20240624,6350,6410,6500,6290,122240,778938770,00,0.00,N,5,-80,
20240617,6430,6500,6590,6410,102055,661043970,00,0.00,N,5,-90,
20240610,6520,6700,6760,6500,178678,1178219510,00,0.00,N,5,-190,
20240603,6710,6660,6880,6620,129469,873451330,00,0.00,N,2,70,
20240527,6640,6810,6890,6580,262988,1763950940,00,0.00,N,5,-160,
20240520,6800,7040,7740,6800,3446779,25142213910,00,0.00,N,5,-30,
20240513,6830,6780,6950,6770,94433,647657660,00,0.00,N,2,20,
20240507,6810,6810,6900,6810,62906,430632680,00,0.00,N,2,10,
20240429,6800,6780,6860,6720,69379,471515240,00,0.00,N,2,60,
20240422,6740,6740,6900,6700,99516,673223010,00,0.00,N,2,10,
20240415,6730,6580,6950,6560,211585,1429601310,00,0.00,N,2,90,
20240408,6640,6790,6870,6580,135967,906654230,00,0.00,N,5,-110,
20240401,6750,6870,6930,6730,110853,755514250,00,0.00,N,5,-130,
20240325,6880,6940,6960,6850,106039,730790400,00,0.00,N,5,-60,
20240318,6940,6970,6990,6870,118901,824250790,00,0.00,N,5,-30,
20240311,6970,7090,7090,6920,113797,792996110,00,0.00,N,5,-90,
20240304,7060,7050,7150,6920,216730,1516962950,00,0.00,N,2,10,
20240226,7050,7200,7210,7010,122970,871495300,00,0.00,N,5,-150,
20240219,7200,7300,7450,7190,172999,1264041790,00,0.00,N,5,-90,
20240213,7290,7270,7380,7190,151799,1107315700,00,0.00,N,2,20,
20240205,7270,7490,7490,7150,154815,1134717430,00,0.00,N,5,-120,
20240129,7390,6910,7500,6880,671117,4877049350,00,0.00,N,2,450,
20240122,6940,6890,7020,6850,93112,644802510,00,0.00,N,2,70,
20240115,6870,7090,7090,6800,148405,1027247450,00,0.00,N,5,-200,
20240108,7070,7030,7140,7020,77851,550095500,00,0.00,N,2,40,
20240102,7030,7140,7150,7030,89331,632333580,00,0.00,N,5,-120,
20231226,7150,7300,7340,7100,103298,743657020,00,0.00,N,5,-150,
20231218,7300,7150,7360,7130,150782,1091494340,00,0.00,N,2,100,
20231211,7200,7160,7280,7120,94009,676656390,00,0.00,N,3,0,
20231204,7200,7120,7220,7030,97362,696029810,00,0.00,N,2,100,
20231127,7100,7170,7170,7030,97731,690503390,00,0.00,N,5,-30,
20231120,7130,7100,7330,7090,124521,892589070,00,0.00,N,2,30,
20231113,7100,7110,7230,7030,92875,664067840,00,0.00,N,5,-10,
20231106,7110,7190,7350,7040,103965,749417850,00,0.00,N,5,-40,
20231030,7150,6880,7220,6860,103427,729055720,00,0.00,N,2,250,
20231023,6900,6800,7120,6720,139981,961791140,00,0.00,N,2,50,
20231016,6850,7180,7460,6820,176406,1253700250,00,0.00,N,5,-330,
20231010,7180,7130,7340,7070,64229,463838710,00,0.00,N,5,-10,
20231004,7190,7210,7270,7000,109228,772518930,00,0.00,N,5,-30,
20230925,7220,7340,7480,7020,136667,991182700,00,0.00,N,5,-270,
20230918,7490,7780,7860,7430,187098,1436156380,00,0.00,N,5,-290,
20230911,7780,7790,7950,7610,176269,1366528190,00,0.00,N,2,20,
20230904,7760,7900,7960,7580,164533,1281904480,00,0.00,N,5,-170,
20230828,7930,7890,8090,7850,201272,1602563850,00,0.00,N,2,40,
20230821,7890,7820,8150,7740,299672,2368556370,00,0.00,N,2,90,
20230814,7800,8100,8100,7340,331563,2534134580,00,0.00,N,5,-250,
20230807,8050,8140,8300,7860,280701,2253393130,00,0.00,N,5,-130,
20230731,8180,8120,8630,8090,577734,4802013570,00,0.00,N,2,60,
20230724,8120,8090,8320,7630,788011,6273191380,00,0.00,N,3,0,
20230717,8120,8610,8850,8050,713078,6015536960,00,0.00,N,5,-460,
20230710,8580,8300,8780,8190,614718,5246782970,00,0.00,N,2,300,
20230703,8280,8530,8880,8250,966658,8330143090,00,0.00,N,5,-180,
20230626,8460,8400,8700,8260,604755,5141082360,00,0.00,N,2,60,
20230619,8400,8810,8840,8300,1187250,10224137130,00,0.00,N,5,-350,
20230612,8750,8110,9480,8050,14349278,129119377680,00,0.00,N,2,590,
20230605,8160,8070,8300,8020,362573,2962884650,00,0.00,N,2,140,
20230530,8020,8020,8100,7810,285040,2265680990,00,0.00,N,2,90,
20230522,7930,8100,8350,7820,452575,3675335540,00,0.00,N,5,-170,
20230515,8100,8450,8450,7780,533863,4332354100,00,0.00,N,5,-240,
20230508,8340,8720,8880,8300,690657,5929845870,00,0.00,N,5,-380,
20230502,8720,8370,9350,8370,1419940,12796523560,00,0.00,N,2,360,
20230424,8360,8950,9070,8300,1464840,12635516010,00,0.00,N,5,-630,
20230417,8990,9550,10850,8910,8136390,81832712440,00,0.00,N,5,-480,
20230410,9470,9050,9910,8850,4705730,44668134680,00,0.00,N,2,450,
20230403,9020,8820,10100,8650,8315951,78030455180,00,0.00,N,2,200,
20230327,8820,7710,9540,7710,10288615,92645497320,00,0.00,N,2,1090,
20230320,7730,7340,7790,7280,627992,4756009460,00,0.00,N,2,380,
20230313,7350,7440,7580,7050,451708,3296744050,00,0.00,N,5,-240,
20230306,7590,7930,8130,7510,1150107,9065909580,00,0.00,N,5,-270,
20230227,7860,7550,7890,7520,765115,5914791590,00,0.00,N,2,260,
20230220,7600,7570,8010,7470,2523781,19593134250,00,0.00,N,3,0,
20230213,7600,7280,8280,7200,7366782,58098688250,00,0.00,N,2,320,
20230206,7280,7310,7480,7240,418557,3079507900,00,0.00,N,5,-70,
20230130,7350,7410,7580,6890,552205,4069149920,00,0.00,N,5,-40,
20230125,7390,7260,7610,7250,241982,1777268330,00,0.00,N,2,210,
20230116,7180,7170,7300,7060,226754,1627549710,00,0.00,N,2,10,
20230109,7170,7040,7240,7040,189228,1352469050,00,0.00,N,2,160,
20230102,7010,6930,7110,6690,269816,1859328440,00,0.00,N,2,40,
20221226,6970,7060,7180,6930,388606,2755629170,00,0.00,N,5,-90,
20221219,7060,7290,7420,7030,408446,2934818050,00,0.00,N,5,-220,
20221212,7280,7480,7500,7230,497039,3654812060,00,0.00,N,5,-250,
20221205,7530,7780,7960,7410,1209637,9308568740,00,0.00,N,5,-220,
20221128,7750,7690,7940,7410,771933,5943007500,00,0.00,N,2,60,
20221121,7690,7790,8300,7650,2681267,21271863550,00,0.00,N,2,70,
20221114,7620,7490,8470,7450,7093829,56473179010,00,0.00,N,2,170,
20221107,7450,7330,7620,7320,631592,4705406560,00,0.00,N,2,180,
20221031,7270,7120,7530,7070,625172,4554953210,00,0.00,N,2,180,
20221024,7090,7220,7440,7020,537721,3882221580,00,0.00,N,5,-30,
20221017,7120,6780,7820,6770,3105188,23233932590,00,0.00,N,2,250,
20221011,6870,7200,7230,6650,749072,5176542300,00,0.00,N,5,-490,
20221004,7360,7260,7560,7140,957428,7060297650,00,0.00,N,2,230,
20220926,7130,8550,9710,6920,17579380,156332870180,00,0.00,N,5,-820,
20220919,7950,8400,9080,7830,4117004,35114466590,00,0.00,N,5,-350,
20220913,8300,7890,8620,7640,912461,7492477790,00,0.00,N,2,670,
20220905,7630,7530,7840,7480,194850,1483862350,00,0.00,N,2,30,
20220829,7600,7740,7980,7600,343597,2680221060,00,0.00,N,5,-420,
20220822,8020,7920,8160,7660,538016,4290915950,00,0.00,N,2,130,
20220816,7890,8220,8230,7810,387301,3102450360,00,0.00,N,5,-200,
20220808,8090,7610,8090,7610,515102,4012911510,00,0.00,N,2,440,
20220801,7650,7600,7980,7530,565804,4338966480,00,0.00,N,2,130,
20220725,7520,7350,7830,7270,808407,6092430840,00,0.00,N,2,180,
20220718,7340,7050,7470,7010,400670,2919496030,00,0.00,N,2,380,
20220711,6960,7320,7410,6830,413522,2932779740,00,0.00,N,5,-360,
20220704,7320,6740,8100,6470,1544628,11432855970,00,0.00,N,2,600,
20220627,6720,6890,7160,6650,276976,1918156120,00,0.00,N,5,-50,
20220620,6770,7640,7730,6390,755217,5227385070,00,0.00,N,5,-880,
20220613,7650,8370,8500,7330,760422,5948009300,00,0.00,N,5,-970,
20220607,8620,9080,9170,8590,424102,3772036600,00,0.00,N,5,-430,
20220530,9050,9150,9170,8990,279273,2528225760,00,0.00,N,5,-10,
20220523,9060,9160,9160,8820,533951,4804125330,00,0.00,N,5,-80,
20220516,9140,9250,9340,8910,993205,9094090260,00,0.00,N,5,-30,
20220509,9170,9400,9430,8620,1174173,10658214490,00,0.00,N,5,-300,
20220502,9470,9770,10250,9400,1368082,13408779380,00,0.00,N,5,-350,
20220425,9820,10000,10450,9630,2339581,23462595650,00,0.00,N,5,-380,
20220418,10200,9310,11050,9090,7658838,78235752480,00,0.00,N,2,950,
20220411,9250,8800,9250,8740,872899,7904255210,00,0.00,N,2,410,
20220404,8840,9130,9150,8700,735349,6569873520,00,0.00,N,5,-230,
20220328,9070,9170,9220,8950,971451,8818629770,00,0.00,N,5,-190,
20220321,9260,8970,9650,8870,2540160,23695295630,00,0.00,N,2,200,
20220314,9060,9020,10550,8900,9129732,89102746940,00,0.00,N,2,40,
20220307,9020,9470,11950,9020,15390430,162323352160,00,0.00,N,5,-100,
20220228,9120,8650,9360,8620,871285,7929757120,00,0.00,N,2,470,
20220221,8650,8495,8840,8306,1117179,9608317750,00,0.00,N,2,231,
20220214,8419,8014,8627,7732,1088449,9034132100,00,0.00,N,2,244,
20220207,8175,7939,8645,7675,663322,5397824600,00,0.00,N,2,236,
20220203,7939,7741,7958,7657,133294,1043858840,00,0.00,N,2,386,
20220124,7553,8222,8222,7204,607796,4633237100,00,0.00,N,5,-669,
20220117,8222,8523,8579,8071,846394,7068797450,00,0.00,N,5,-301,
20220110,8523,8269,8862,8080,1011495,8632861740,00,0.00,N,2,292,
20220103,8231,8033,8438,7958,752879,6228602950,00,0.00,N,2,273,
20211227,7958,7901,7967,7741,257815,2029055500,00,0.00,N,2,57,
20211220,7901,7826,8080,7647,293587,2299379320,00,0.00,N,5,-29,
20211213,7930,8052,8080,7845,230731,1836557740,00,0.00,N,5,-28,
20211206,7958,7948,8118,7694,221547,1773773400,00,0.00,N,5,-28,
20211129,7986,7722,7996,6715,586978,4460325170,00,0.00,N,3,0,
20211122,7986,8645,8721,7977,579923,4836120370,00,0.00,N,5,-650,
20211115,8636,8306,9098,8269,1845852,16174259690,00,0.00,N,2,396,
20211108,8240,8448,8448,7779,506022,4094206150,00,0.00,N,3,0,
20211101,8240,8514,8561,8005,485228,4054065010,00,0.00,N,5,-274,
20211025,8514,8749,9088,8514,693933,6065744320,00,0.00,N,5,-188,
20211018,8702,8834,9314,8645,1041070,9338651040,00,0.00,N,5,-9,
20211012,8711,8297,8806,8118,368202,3122199090,00,0.00,N,2,282,
20211005,8429,8542,8636,7967,653523,5429276800,00,0.00,N,5,-235,
20210927,8664,9258,9465,8645,940989,8527327690,00,0.00,N,5,-518,
20210923,9182,9418,9512,8966,405783,3761468320,00,0.00,N,5,-283,
20210913,9465,10171,10171,9408,1647550,16130475440,00,0.00,N,5,-471,
20210906,9936,9380,10830,9135,3442173,34327064080,00,0.00,N,2,716,
20210830,9220,8768,9361,8664,839939,7630114520,00,0.00,N,2,509,
20210823,8711,8043,8768,7930,576381,4887248320,00,0.00,N,2,678,
20210817,8033,9069,9267,8005,1357473,11975988370,00,0.00,N,5,-1036,
20210809,9069,9314,9342,8862,772352,7022408400,00,0.00,N,5,-245,
20210802,9314,9418,9465,8806,1025464,9414205300,00,0.00,N,5,-75,
20210726,9389,9606,9889,9324,2001891,19111946620,00,0.00,N,5,-76,
20210719,9465,9399,9700,8806,1694651,15683456070,00,0.00,N,3,0,
20210712,9465,8627,9512,8598,2397234,22083107460,00,0.00,N,2,876,