KissMeData/311390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,7370,7410,7420,7300,140789,1033830130,00,0.00,N,5,-40,
20241104,7410,7250,7410,7160,200683,1460131990,00,0.00,N,2,70,
20241028,7340,7050,7380,7050,93825,676557660,00,0.00,N,2,230,
20241021,7110,6930,7150,6930,151606,1067202580,00,0.00,N,2,180,
20241014,6930,6930,7050,6790,119651,826706170,00,0.00,N,2,30,
20241007,6900,6780,6910,6760,52954,362189790,00,0.00,N,2,120,
20240930,6780,6690,6840,6680,40870,275852430,00,0.00,N,5,-20,
20240923,6800,6620,6890,6570,115730,779488030,00,0.00,N,2,220,
20240919,6580,6540,6730,6490,58193,383882650,00,0.00,N,2,30,
20240909,6550,6250,6600,6250,210109,1339176630,00,0.00,N,2,180,
20240902,6370,6770,6770,6250,102648,659555710,00,0.00,N,5,-400,
20240826,6770,6800,6870,6330,223831,1473624120,00,0.00,N,3,0,
20240819,6770,6440,6780,6280,146840,948613180,00,0.00,N,2,390,
20240812,6380,6310,6490,6230,41796,265872050,00,0.00,N,2,70,
20240805,6310,6140,6500,5600,273142,1674363420,00,0.00,N,2,170,
20240729,6140,6220,6590,6000,145600,916230630,00,0.00,N,5,-80,
20240722,6220,5360,6310,5320,293117,1730162760,00,0.00,N,2,860,
20240715,5360,5130,5490,4950,222571,1146404370,00,0.00,N,2,230,
20240708,5130,5420,6290,5130,374631,2076691450,00,0.00,N,5,-350,
20240701,5480,5610,5810,5410,40531,224949380,00,0.00,N,5,-300,
20240624,5780,5810,5830,5600,43661,249273850,00,0.00,N,5,-80,
20240617,5860,5890,6070,5810,80287,473676140,00,0.00,N,5,-120,
20240610,5980,6040,6960,5820,1301310,8462379570,00,0.00,N,5,-60,
20240603,6040,5940,6070,5900,37103,220920350,00,0.00,N,2,110,
20240527,5930,6100,6120,5930,50061,300396590,00,0.00,N,5,-170,
20240520,6100,6080,6620,5910,176237,1097820520,00,0.00,N,5,-10,
20240513,6110,6090,6190,6010,39613,241235530,00,0.00,N,3,0,
20240507,6110,6340,6410,6090,52343,325878160,00,0.00,N,5,-280,
20240429,6390,6190,6390,6110,40865,254718770,00,0.00,N,2,240,
20240422,6150,6250,6370,6150,41168,257174460,00,0.00,N,5,-190,
20240415,6340,6400,7240,6030,319382,2112675380,00,0.00,N,5,-160,
20240408,6500,6550,6610,6240,53946,346316890,00,0.00,N,2,260,
20240401,6240,6380,6430,6140,61727,384888550,00,0.00,N,5,-120,
20240325,6360,6640,6670,6300,72540,466595700,00,0.00,N,5,-330,
20240318,6690,6900,7000,6550,89105,600543750,00,0.00,N,5,-310,
20240311,7000,6910,7080,6820,85457,594116100,00,0.00,N,2,100,
20240304,6900,7090,7270,6670,113518,789575950,00,0.00,N,5,-350,
20240226,7250,6680,7350,6600,235344,1659374460,00,0.00,N,2,600,
20240219,6650,6300,6670,6270,157712,1024471350,00,0.00,N,2,250,
20240213,6400,6320,6510,6320,57052,365767390,00,0.00,N,2,50,
20240205,6350,6170,6350,6120,83855,521784450,00,0.00,N,2,220,
20240129,6130,6190,6360,6050,112289,690523000,00,0.00,N,5,-100,
20240122,6230,6370,6370,6050,106607,660108620,00,0.00,N,5,-140,
20240115,6370,6850,6860,6070,169530,1086381790,00,0.00,N,5,-520,
20240108,6890,7070,7150,6770,96320,670440900,00,0.00,N,5,-210,
20240102,7100,7110,7280,7000,71796,508616990,00,0.00,N,5,-30,
20231226,7130,6990,7150,6920,74702,522895420,00,0.00,N,2,140,
20231218,6990,7010,7220,6920,118349,831841960,00,0.00,N,5,-20,
20231211,7010,7160,7200,6970,177438,1253378190,00,0.00,N,5,-200,
20231204,7210,7410,7550,7150,91653,668106580,00,0.00,N,5,-270,
20231127,7480,7640,7650,7350,77490,576278520,00,0.00,N,5,-200,
20231120,7680,7060,8360,6980,636791,5008129700,00,0.00,N,2,590,
20231113,7090,7250,7250,6920,109511,770536070,00,0.00,N,5,-160,
20231106,7250,7260,7580,7020,97404,716642970,00,0.00,N,5,-40,
20231030,7290,7250,7350,6910,85845,614672390,00,0.00,N,2,40,
20231023,7250,7060,7570,6700,111288,792767370,00,0.00,N,2,190,
20231016,7060,8000,8000,6870,238621,1758163040,00,0.00,N,5,-1000,
20231010,8060,8270,8270,7840,99223,793633990,00,0.00,N,5,-180,
20231004,8240,8430,8490,8050,101025,828474550,00,0.00,N,5,-250,
20230925,8490,8690,8870,8400,102158,879744640,00,0.00,N,5,-240,
20230918,8730,9240,9590,8640,499078,4626854770,00,0.00,N,5,-490,
20230911,9220,9180,9530,9100,345375,3195042460,00,0.00,N,2,40,
20230904,9180,8990,9400,8800,498749,4552909420,00,0.00,N,2,280,
20230828,8900,9050,9070,8670,416248,3666009890,00,0.00,N,5,-220,
20230821,9120,8350,9240,8180,1257595,11094884180,00,0.00,N,2,770,
20230814,8350,8630,8890,8140,299364,2534316860,00,0.00,N,5,-230,
20230807,8580,8160,9540,8070,2665929,23675721810,00,0.00,N,2,400,
20230731,8180,7710,8230,7710,244353,1965560530,00,0.00,N,2,470,
20230724,7710,8310,8310,7300,446826,3449913900,00,0.00,N,5,-600,
20230717,8310,8730,8920,7970,492947,4159346450,00,0.00,N,5,-510,
20230710,8820,8660,9660,8640,1350170,12389055870,00,0.00,N,2,90,
20230703,8730,9980,10150,8650,1803452,17011596890,00,0.00,N,5,-720,
20230626,9450,8610,10690,8560,7953561,78310799890,00,0.00,N,2,800,
20230619,8650,8700,9610,8530,1118894,9984711540,00,0.00,N,3,0,
20230612,8650,8800,8870,8470,256892,2214877720,00,0.00,N,5,-130,
20230605,8780,8800,8990,8600,254834,2248175960,00,0.00,N,5,-10,
20230530,8790,8670,8930,8430,229143,1986730070,00,0.00,N,2,220,
20230522,8570,8320,9290,8250,619024,5476650200,00,0.00,N,2,250,
20230515,8320,8650,8660,8100,351999,2944384120,00,0.00,N,5,-250,
20230508,8570,8240,10700,8190,5020555,48553284070,00,0.00,N,2,380,
20230502,8190,7990,8390,7980,153000,1259151340,00,0.00,N,2,210,
20230424,7980,8320,8880,7830,701783,5912800970,00,0.00,N,5,-160,
20230417,8140,8020,8740,7950,936878,7786463000,00,0.00,N,2,220,
20230410,7920,7870,9140,7450,2292417,19268029180,00,0.00,N,2,20,
20230403,7900,7850,8630,7730,521356,4237666120,00,0.00,N,2,50,
20230327,7850,7880,7990,7300,250278,1924216260,00,0.00,N,5,-70,
20230320,7920,7820,8300,7530,227584,1774566360,00,0.00,N,2,100,
20230313,7820,7850,8080,7500,257838,2001714970,00,0.00,N,5,-230,
20230306,8050,8940,9130,7980,447070,3814663010,00,0.00,N,5,-890,
20230227,8940,8460,9270,8460,327081,2929878240,00,0.00,N,2,390,
20230220,8550,9180,9390,8330,385649,3440473190,00,0.00,N,5,-700,
20230213,9250,9400,9620,9090,385224,3605546400,00,0.00,N,5,-210,
20230206,9460,9190,9600,9060,499168,4655758560,00,0.00,N,2,270,
20230130,9190,9000,9240,8500,415969,3747192820,00,0.00,N,2,190,
20230125,9000,8790,9150,8290,303614,2659354960,00,0.00,N,2,360,
20230116,8640,8520,9170,8080,761435,6522261570,00,0.00,N,2,120,
20230109,8520,7640,8540,7640,241534,1988077860,00,0.00,N,2,880,
20230102,7640,7310,7660,7060,215500,1572401770,00,0.00,N,2,270,
20221226,7370,7710,7890,7270,197271,1490955180,00,0.00,N,5,-370,
20221219,7740,8510,8540,7630,319610,2563560030,00,0.00,N,5,-940,
20221212,8680,9250,9380,8440,283656,2537683890,00,0.00,N,5,-660,
20221205,9340,9130,9650,8610,842989,7784667570,00,0.00,N,2,210,
20221128,9130,9290,9290,8700,246305,2207102800,00,0.00,N,5,-100,
20221121,9230,9480,9620,8750,611567,5612863440,00,0.00,N,5,-300,
20221114,9530,9410,11250,8740,2547113,25751787530,00,0.00,N,2,130,
20221107,9400,9330,10550,9300,584681,5689809300,00,0.00,N,2,100,
20221031,9300,8220,9610,8180,298507,2648558670,00,0.00,N,2,1170,
20221024,8130,8060,8240,7610,458899,3653454970,00,0.00,N,2,130,
20221017,8000,8160,9230,7940,354131,3012392950,00,0.00,N,5,-430,
20221011,8430,10650,10850,8290,734838,6906755200,00,0.00,N,5,-2120,
20221004,10550,10950,10950,10150,198973,2082134400,00,0.00,N,5,-50,
20220926,10600,10400,11100,9800,450534,4633363290,00,0.00,N,5,-250,
20220919,10850,11900,12050,10300,429284,4794853800,00,0.00,N,5,-1150,
20220913,12000,12100,14600,11700,1214515,15938516800,00,0.00,N,5,-100,
20220905,12100,12500,13050,11900,304186,3747379150,00,0.00,N,5,-500,
20220829,12600,12800,14000,12500,466672,6097747400,00,0.00,N,5,-350,
20220822,12950,13100,13750,12850,325634,4310108350,00,0.00,N,5,-250,
20220816,13200,13400,14600,13000,1034314,14312079700,00,0.00,N,3,0,
20220808,13200,14500,16350,12900,1714535,24793913200,00,0.00,N,5,-1500,
20220801,14700,15550,15600,13900,368925,5379363750,00,0.00,N,5,-750,
20220725,15450,16000,16300,15050,209856,3285900050,00,0.00,N,5,-550,
20220718,16000,15350,17650,15200,690122,11216870400,00,0.00,N,2,600,
20220711,15400,13850,15650,13800,464165,6791893750,00,0.00,N,2,1600,
20220704,13800,11650,14800,11350,683004,8992464100,00,0.00,N,2,2200,
20220627,11600,11400,12800,11400,682162,8334462200,00,0.00,N,2,450,
20220620,11150,12950,13050,10350,2129446,23936349150,00,0.00,N,5,-1950,
20220613,13100,17350,17600,12450,1892454,26576462700,00,0.00,N,5,-4650,
20220607,17750,18200,18300,17000,380154,6686070950,00,0.00,N,5,-500,
20220530,18250,17800,19200,17600,522513,9677361150,00,0.00,N,2,450,
20220523,17800,18750,18800,16300,634568,11106389050,00,0.00,N,5,-700,
20220516,18500,17800,19250,17800,514397,9557839000,00,0.00,N,2,450,
20220509,18050,16850,19800,16250,1162021,21089716200,00,0.00,N,2,1050,
20220502,17000,17450,17700,16600,363493,6210090650,00,0.00,N,5,-550,
20220425,17550,19050,19450,16800,1032589,18213770750,00,0.00,N,5,-2450,
20220418,20000,24400,25500,16700,5610272,107798362600,00,0.00,N,5,-4400,
20220411,24400,24300,24650,22000,523727,12294560100,00,0.00,N,2,100,
20220404,24300,24500,24750,22100,595352,14153035650,00,0.00,N,2,350,
20220328,23950,25400,26000,23550,979870,23887328150,00,0.00,N,5,-1850,
20220321,25800,24300,27300,23850,1511284,38796372050,00,0.00,N,2,1600,
20220314,24200,21350,25100,21000,2157003,51206732800,00,0.00,N,2,2850,
20220307,21350,24100,24300,19350,3732352,78912885300,00,0.00,N,5,-3250,
20220228,24600,21100,32900,21100,5202252,141162465550,00,0.00,N,2,3700,
20220221,20900,20850,21200,19850,978644,20052234250,00,0.00,N,3,0,
20220214,20900,21400,21800,20300,611002,12875347750,00,0.00,N,5,-950,
20220207,21850,21850,23100,20450,920549,19911873800,00,0.00,N,3,0,
20220203,21850,21400,23550,21350,569039,12780056050,00,0.00,N,2,700,
20220124,21150,21800,23500,19850,1021805,22308931050,00,0.00,N,5,-400,
20220117,21550,21850,23200,19650,797382,16996068650,00,0.00,N,5,-200,
20220110,21750,20800,23650,20400,1469565,31939115950,00,0.00,N,2,1000,
20220103,20750,16300,21550,15550,3098841,57536668850,00,0.00,N,2,4250,
20211227,16500,18150,18500,16400,1288566,22381431500,00,0.00,N,5,-1650,
20211220,18150,19500,20400,18050,855760,16337820000,00,0.00,N,5,-1850,
20211213,20000,18950,23300,18350,3442245,72251429350,00,0.00,N,2,1400,
20211206,18600,17650,18800,16300,1299263,22715413800,00,0.00,N,2,600,
20211129,18000,16350,21450,16100,5483726,104174390050,00,0.00,N,2,1500,
20211122,16500,14200,16700,14200,2818677,43989692900,00,0.00,N,2,2300,
20211115,14200,13500,14650,12800,2604786,35332621700,00,0.00,N,2,750,
20211108,13450,13150,13900,12800,1170612,15757422450,00,0.00,N,2,100,
20211101,13350,13150,13900,12000,2521385,33473736100,00,0.00,N,2,150,
20211025,13200,10500,13950,10450,3486589,42669743150,00,0.00,N,2,2700,
20211018,10500,8630,10750,8500,2103475,20951725390,00,0.00,N,2,1900,
20211012,8600,8200,8970,8160,318806,2735774230,00,0.00,N,2,400,
20211005,8200,8620,8740,7870,499923,4106200580,00,0.00,N,5,-480,
20210927,8680,9400,9510,8580,519807,4672673620,00,0.00,N,5,-760,
20210923,9440,10000,10200,9400,302080,2949364170,00,0.00,N,5,-610,
20210913,10050,10100,11300,9950,1168808,12206986280,00,0.00,N,5,-200,
20210906,10250,11350,11950,9950,1661909,17756857160,00,0.00,N,5,-1200,
20210830,11450,13850,14350,9940,8279742,98423783080,00,0.00,N,5,-2450,
20210823,13900,13800,15200,13150,1318733,18379865700,00,0.00,N,2,300,
20210817,13600,12600,13950,12600,914231,12182562350,00,0.00,N,2,1000,
20210809,12600,12000,12950,11900,650621,8126058400,00,0.00,N,2,550,
20210802,12050,11600,12250,11300,247102,2935946000,00,0.00,N,2,500,
20210726,11550,11550,12900,11550,550786,6669972600,00,0.00,N,3,0,
20210719,11550,11400,12250,11150,451376,5231271150,00,0.00,N,2,250,
20210712,11300,11350,11650,10500,416514,4724795800,00,0.00,N,5,-100,