KissMeData/317860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,6350,6010,6400,5990,6899,41746800,00,0.00,N,2,350,
20241104,6000,6200,6400,5820,125,757800,00,0.00,N,5,-200,
20241028,6200,6400,6600,6200,443,2787600,00,0.00,N,5,-200,
20241021,6400,6180,6400,5820,851,4996740,00,0.00,N,2,210,
20241014,6190,6170,6190,5810,5056,29597910,00,0.00,N,2,10,
20241007,6180,6190,6370,5800,3068,18122980,00,0.00,N,2,80,
20240930,6100,6400,6400,5800,3783,22363320,00,0.00,N,5,-300,
20240923,6400,6200,6600,5800,35047,216732450,00,0.00,N,5,-100,
20240919,6500,6570,6570,6500,64,416490,00,0.00,N,5,-100,
20240909,6600,6570,6600,6000,527,3174100,00,0.00,N,2,100,
20240902,6500,6780,6780,6200,307,1990230,00,0.00,N,5,-290,
20240826,6790,6930,6950,6400,1352,9106840,00,0.00,N,5,-160,
20240819,6950,6940,6980,6400,5040,32996910,00,0.00,N,2,10,
20240812,6940,6980,6980,6200,5191,32840800,00,0.00,N,5,-40,
20240805,6980,6240,7000,6000,7786,52302710,00,0.00,N,2,780,
20240729,6200,5600,6290,5400,7920,47188380,00,0.00,N,2,200,
20240722,6000,5990,6050,5800,983,5840090,00,0.00,N,2,20,
20240715,5980,5700,5980,5500,3585,20501160,00,0.00,N,2,180,
20240708,5800,5500,5900,5500,2251,12885610,00,0.00,N,2,100,
20240701,5700,5550,6380,4720,1668,9246250,00,0.00,N,2,200,
20240624,5500,4900,5800,4900,2726,14286440,00,0.00,N,2,700,
20240617,4800,4300,5000,4000,12128,50352535,00,0.00,N,2,500,
20240610,4300,4600,5520,4200,5484,24174675,00,0.00,N,5,-300,
20240603,4600,4500,4700,4480,1238,5788620,00,0.00,N,2,100,
20240527,4500,4500,5100,3825,7713,31511020,00,0.00,N,3,0,
20240520,4500,4300,4500,4280,2164,9309850,00,0.00,N,5,-100,
20240513,4600,4300,4600,4100,2032,8641550,00,0.00,N,2,500,
20240507,4100,4400,4400,4100,1026,4256850,00,0.00,N,5,-300,
20240429,4400,4500,4550,4005,519,2207800,00,0.00,N,5,-300,
20240422,4700,4500,4700,4005,213,960965,00,0.00,N,2,200,
20240415,4500,4400,4700,3785,284,1185280,00,0.00,N,5,-200,
20240408,4700,4780,4800,4500,31,142060,00,0.00,N,5,-80,
20240401,4780,4620,4800,4620,4,18820,00,0.00,N,5,-70,
20240325,4850,4850,4850,4200,942,4320420,00,0.00,N,5,-45,
20240318,4895,4900,4900,4610,80,387045,00,0.00,N,5,-105,
20240311,5000,4900,5000,4500,52,243700,00,0.00,N,2,100,
20240304,4900,4900,4900,4500,511,2303900,00,0.00,N,3,0,
20240226,4900,4800,4900,4500,1009,4556700,00,0.00,N,3,0,
20240219,4900,4800,5390,4200,373,1793915,00,0.00,N,2,100,
20240213,4800,4510,4900,4510,114,557070,00,0.00,N,5,-100,
20240205,4900,4755,4900,4700,42,202730,00,0.00,N,3,0,
20240129,4900,4700,4950,4600,411,1963540,00,0.00,N,3,0,
20240122,4900,4900,5390,4520,413,1945920,00,0.00,N,2,200,
20240115,4700,4510,4990,4250,446,2089145,00,0.00,N,5,-295,
20240108,4995,4995,5690,4130,227,1126820,00,0.00,N,5,-5,
20240102,5000,5000,5500,4700,1047,5239080,00,0.00,N,5,-330,
20231226,5330,4800,5330,4150,93,435570,00,0.00,N,2,730,
20231218,4600,4990,5490,4600,2330,11153995,00,0.00,N,5,-390,
20231211,4990,5000,5000,4990,0,0,00,0.00,N,5,-10,
20231204,5000,5690,5690,4900,73,362520,00,0.00,N,2,50,
20231127,4950,4900,4985,4900,346,1713710,00,0.00,N,5,-50,
20231120,5000,4990,5750,4500,11002,55500585,00,0.00,N,3,0,
20231113,5000,4990,5700,4990,211,1055950,00,0.00,N,2,10,
20231106,4990,4950,4995,4950,10630,53043640,00,0.00,N,2,15,
20231030,4975,4975,4980,4235,178,884065,00,0.00,N,3,0,
20231023,4975,5000,5000,4975,0,0,00,0.00,N,5,-25,
20231016,5000,4995,5000,4250,255,1243490,00,0.00,N,2,5,
20231010,4995,5000,5000,4995,4140,20679300,00,0.00,N,5,-5,
20231004,5000,5000,5000,4850,19230,93765950,00,0.00,N,3,0,
20230925,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
20230918,5000,5000,5000,5000,34,170000,00,0.00,N,2,10,
20230911,4990,5050,5740,4990,91,456040,00,0.00,N,5,-10,
20230904,5000,5000,5750,4800,995,5118900,00,0.00,N,3,0,
20230828,5000,6860,6860,5000,3510,17978540,00,0.00,N,5,-990,
20230821,5990,5390,6100,4900,807,4257270,00,0.00,N,5,-350,
20230814,6340,5100,6370,4760,514,3100960,00,0.00,N,2,550,
20230807,5790,5100,5860,4340,51,259860,00,0.00,N,2,490,
20230731,5300,5500,6500,4680,19,100700,00,0.00,N,5,-430,
20230724,5730,5780,5790,5000,20,110370,00,0.00,N,5,-60,
20230717,5790,5000,6410,4760,8,43930,00,0.00,N,2,790,
20230710,5000,5500,5500,5000,103,515600,00,0.00,N,5,-980,
20230703,5980,5600,6870,5090,39,242930,00,0.00,N,2,980,
20230626,5000,4930,5800,4190,18325,100776300,00,0.00,N,5,-790,
20230619,5790,5500,6000,4660,641,3214740,00,0.00,N,2,310,
20230612,5480,6580,6580,4680,33,177805,00,0.00,N,5,-370,
20230605,5850,5860,5990,5000,234,1268410,00,0.00,N,5,-90,
20230530,5940,5990,5990,5000,30,173000,00,0.00,N,2,340,
20230522,5600,5980,6170,4150,90,453280,00,0.00,N,5,-190,
20230515,5790,5880,5990,5790,1,5990,00,0.00,N,5,-200,
20230508,5990,5880,6190,5870,2,12180,00,0.00,N,2,100,
20230502,5890,6390,6390,5890,341,2008990,00,0.00,N,5,-100,
20230424,5990,5500,6000,4980,115,582740,00,0.00,N,2,140,
20230417,5850,5890,6000,5000,213,1202590,00,0.00,N,5,-50,
20230410,5900,6000,6000,5500,4,23200,00,0.00,N,2,300,
20230403,5600,5990,5990,5600,72,421490,00,0.00,N,5,-390,
20230327,5990,6000,6000,5600,113,676480,00,0.00,N,5,-10,
20230320,6000,5990,6800,5100,20,119640,00,0.00,N,2,10,
20230313,5990,6000,6880,5970,117,702710,00,0.00,N,5,-10,
20230306,6000,6000,6000,5500,324,1784000,00,0.00,N,3,0,
20230227,6000,5980,6860,5980,1,6860,00,0.00,N,2,20,
20230220,5980,6000,6000,5980,162,971980,00,0.00,N,5,-20,
20230213,6000,6000,6750,5200,11,67730,00,0.00,N,3,0,
20230206,6000,6860,6860,5840,38,228680,00,0.00,N,2,10,
20230130,5990,6000,6800,5780,962,5754880,00,0.00,N,5,-800,
20230125,6790,6000,6800,5500,106,587090,00,0.00,N,2,790,
20230116,6000,6600,6800,5050,31,191850,00,0.00,N,2,180,
20230109,5820,7500,7500,5820,166,1128990,00,0.00,N,5,-1160,
20230102,6980,7590,7990,6030,1216,8148550,00,0.00,N,2,20,
20221226,6960,7500,7500,6350,5201,33834010,00,0.00,N,5,-630,
20221219,7590,7500,7590,7500,15504,101280090,00,0.00,N,2,90,
20221212,7500,7500,7500,7500,0,0,00,0.00,N,3,0,
20221205,7500,7600,7600,7500,1,7500,00,0.00,N,5,-100,
20221128,7600,7400,7600,7000,156,1122470,00,0.00,N,2,410,
20221121,7190,7210,7770,7000,8753,61422120,00,0.00,N,5,-290,
20221114,7480,7520,7770,7480,3,22870,00,0.00,N,2,190,
20221107,7290,7240,7600,7240,2,15190,00,0.00,N,5,-10,
20221031,7300,7190,7590,7190,5006,36544090,00,0.00,N,2,10,
20221024,7290,7570,7590,6110,38,246550,00,0.00,N,5,-210,
20221017,7500,7990,7990,7300,204,1492280,00,0.00,N,5,-250,
20221011,7750,7790,8070,6800,304,2367850,00,0.00,N,5,-220,
20221004,7970,7270,8590,7250,529,4148610,00,0.00,N,5,-580,
20220926,8550,8490,8580,7300,246,1843390,00,0.00,N,2,170,
20220919,8380,7800,8380,7000,322,2264230,00,0.00,N,2,780,
20220913,7600,7200,7600,7000,205,1476800,00,0.00,N,2,400,
20220905,7200,8000,8170,6200,1159,7762060,00,0.00,N,5,-590,
20220829,7790,7200,8000,7000,145,1100630,00,0.00,N,2,400,
20220822,7390,8400,8400,6200,6071,39882400,00,0.00,N,5,-1410,
20220816,8800,8540,8800,8540,150,1320000,00,0.00,N,2,260,
20220808,8540,8260,8540,8260,300,2514840,00,0.00,N,2,180,
20220801,8360,8180,8390,7010,62,437350,00,0.00,N,2,170,
20220725,8190,7800,8190,7800,221,1784600,00,0.00,N,2,480,
20220718,7710,7400,7710,7400,600,4562000,00,0.00,N,2,620,
20220711,7090,7200,7200,7000,1001,7025100,00,0.00,N,5,-210,
20220704,7300,7400,7400,7300,301,2217400,00,0.00,N,2,100,
20220627,7200,7200,7290,7200,303,2181690,00,0.00,N,3,0,
20220620,7200,6980,7200,6980,2032,14352110,00,0.00,N,2,240,
20220613,6960,6200,6960,5520,5031,31216580,00,0.00,N,2,560,
20220607,6400,7020,7290,6200,2500,16800120,00,0.00,N,5,-900,
20220530,7300,7000,7300,7000,922,6631400,00,0.00,N,3,0,
20220523,7300,7290,7300,7100,312,2240640,00,0.00,N,5,-90,
20220516,7390,7600,7600,7200,10567,78065590,00,0.00,N,5,-200,
20220509,7590,8000,8000,7300,4053,30347550,00,0.00,N,5,-410,
20220502,8000,8200,8400,7800,895,7209240,00,0.00,N,5,-400,
20220425,8400,8400,8600,8200,11,91700,00,0.00,N,3,0,
20220418,8400,8400,8400,8300,74,618600,00,0.00,N,5,-100,
20220411,8500,8200,8500,7830,99,784350,00,0.00,N,2,250,
20220404,8250,8400,8500,8250,993,8360380,00,0.00,N,5,-150,
20220328,8400,8400,8480,8050,1315,10950130,00,0.00,N,5,-200,
20220321,8600,8600,8800,8190,11844,97684450,00,0.00,N,3,0,
20220314,8600,8600,8610,8400,5729,48260390,00,0.00,N,3,0,
20220307,8600,8800,8800,8210,1527,13249100,00,0.00,N,5,-190,
20220228,8790,10000,10000,8500,8642,74459670,00,0.00,N,5,-210,
20220221,9000,8790,9800,8210,20221,172311240,00,0.00,N,2,400,
20220214,8600,8400,8990,8400,31527,266810500,00,0.00,N,3,0,
20220207,8600,9000,9000,8400,3047,26277280,00,0.00,N,5,-400,
20220203,9000,8590,9890,8500,1031,9386930,00,0.00,N,2,600,
20220124,8400,8200,8600,7810,1893,15871650,00,0.00,N,3,0,
20220117,8400,8430,8450,8400,2007,16915110,00,0.00,N,5,-100,
20220110,8500,8440,8600,8390,5594,47127600,00,0.00,N,2,60,
20220103,8440,8400,8590,8200,20590,171007370,00,0.00,N,2,340,
20211227,8100,8660,8660,8100,18656,158802610,00,0.00,N,5,-600,
20211220,8700,8900,8900,8400,1526,12990730,00,0.00,N,5,-40,
20211213,8740,8300,8800,8300,2779,23893920,00,0.00,N,5,-60,
20211206,8800,8850,9000,8800,5,44500,00,0.00,N,5,-100,
20211129,8900,8900,8950,8600,1821,16222400,00,0.00,N,3,0,
20211122,8900,8900,8900,8650,34308,276802350,00,0.00,N,3,0,
20211115,8900,8900,8900,8900,2201,19588900,00,0.00,N,3,0,
20211108,8900,8900,8900,8200,8440,70884260,00,0.00,N,5,-20,
20211101,8920,8950,9200,8600,3121,27713570,00,0.00,N,2,20,
20211025,8900,8900,8900,8600,5448,48227250,00,0.00,N,3,0,
20211018,8900,8900,8910,8800,7742,68907890,00,0.00,N,2,390,
20211012,8510,9000,9000,7840,10962,96339280,00,0.00,N,5,-190,
20211005,8700,10000,10000,8700,203,1807400,00,0.00,N,3,0,
20210927,8700,8710,9000,7870,803,7049070,00,0.00,N,5,-50,
20210923,8750,8900,8950,8710,757,6668090,00,0.00,N,5,-200,
20210913,8950,8650,8950,8650,995,8828650,00,0.00,N,2,250,
20210906,8700,8900,8900,8600,1364,11998400,00,0.00,N,5,-200,
20210830,8900,8750,8900,8500,8108,71190940,00,0.00,N,2,120,
20210823,8780,8810,8900,8500,12914,111442680,00,0.00,N,5,-110,
20210817,8890,9300,10150,8160,7557,64827420,00,0.00,N,5,-80,
20210809,8970,8890,9200,8700,5635,50082410,00,0.00,N,2,80,
20210802,8890,8490,8890,7910,6234,52932060,00,0.00,N,2,10,
20210726,8880,8890,8900,8300,315,2645740,00,0.00,N,2,470,
20210719,8410,8870,9680,8070,1100,9188230,00,0.00,N,5,-260,
20210712,8670,9470,9990,8420,1040,9035610,00,0.00,N,5,-330,