KissMeData/004380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7960,8810,8880,7690,241545,2003996330,00,0.00,N,5,-860,
20241125,8820,8900,9150,8790,139665,1255923760,00,0.00,N,5,-60,
20241118,8880,8500,9200,8500,170328,1516333310,00,0.00,N,2,360,
20241111,8520,9000,9360,8360,360942,3164922730,00,0.00,N,5,-540,
20241104,9060,8800,9280,8670,110271,997830120,00,0.00,N,2,290,
20241028,8770,8620,9100,8590,134008,1185997340,00,0.00,N,2,80,
20241021,8690,9150,9350,8680,161001,1440403640,00,0.00,N,5,-450,
20241014,9140,9610,9800,9110,163759,1546082160,00,0.00,N,5,-470,
20241007,9610,9800,9860,9590,95015,922243850,00,0.00,N,5,-50,
20240930,9660,10000,10140,9600,83538,817959760,00,0.00,N,5,-320,
20240923,9980,9700,10060,9660,144089,1421843510,00,0.00,N,2,250,
20240919,9730,9790,9900,9500,49148,476957040,00,0.00,N,2,60,
20240909,9670,9200,9990,9150,150433,1450020200,00,0.00,N,2,250,
20240902,9420,10340,10460,9410,187617,1854288240,00,0.00,N,5,-890,
20240826,10310,10590,10680,10100,131358,1353256130,00,0.00,N,5,-280,
20240819,10590,10610,10960,10440,169682,1821447000,00,0.00,N,5,-20,
20240812,10610,10150,10950,10050,187105,1943626580,00,0.00,N,2,460,
20240805,10150,10350,10500,8000,502547,4865462390,00,0.00,N,5,-390,
20240729,10540,10980,11160,10460,205762,2217257870,00,0.00,N,5,-440,
20240722,10980,11350,11460,10830,214347,2376977920,00,0.00,N,5,-480,
20240715,11460,12150,12260,11300,273813,3235532110,00,0.00,N,5,-690,
20240708,12150,11910,12610,11860,563963,6884035890,00,0.00,N,2,260,
20240701,11890,11830,13460,11400,2422380,30721327920,00,0.00,N,2,60,
20240624,11830,11840,11950,11500,197996,2329706430,00,0.00,N,5,-100,
20240617,11930,12600,12630,11880,314904,3838195410,00,0.00,N,5,-590,
20240610,12520,12670,13170,12350,462249,5907616770,00,0.00,N,5,-100,
20240603,12620,12620,13020,12400,264981,3359706080,00,0.00,N,5,-80,
20240527,12700,13100,13520,12650,443354,5769714120,00,0.00,N,5,-330,
20240520,13030,13330,14130,13020,728061,9862347390,00,0.00,N,5,-360,
20240513,13390,14550,14980,13390,980152,13850169010,00,0.00,N,5,-1150,
20240507,14540,13600,15350,13150,2903686,42363208210,00,0.00,N,2,990,
20240429,13550,13690,14230,13520,346164,4809546810,00,0.00,N,5,-10,
20240422,13560,13430,14310,13200,499688,6865002560,00,0.00,N,2,130,
20240415,13430,13620,14120,12920,966219,13026290380,00,0.00,N,5,-540,
20240408,13970,14800,14880,13850,476432,6794082630,00,0.00,N,5,-620,
20240401,14590,15900,15990,14510,1332906,20322764780,00,0.00,N,5,-1390,
20240325,15980,17350,17630,15640,3249203,53207692640,00,0.00,N,5,-1360,
20240318,17340,15480,18940,15050,16026551,278683418080,00,0.00,N,2,2150,
20240311,15190,14140,16880,13860,6718678,105794893760,00,0.00,N,2,840,
20240304,14350,14900,16380,13850,3321759,50095296880,00,0.00,N,5,-570,
20240226,14920,17200,17710,14700,2873415,45514635860,00,0.00,N,5,-2460,
20240219,17380,15040,20300,15040,17509130,322407085710,00,0.00,N,2,2300,
20240213,15080,11910,18100,11780,19688760,299340712090,00,0.00,N,2,3020,
20240205,12060,10250,13250,10250,9536245,115803766210,00,0.00,N,2,1810,
20240129,10250,10630,10720,10050,166888,1727746630,00,0.00,N,5,-400,
20240122,10650,10670,11040,10560,271830,2929077310,00,0.00,N,2,40,
20240115,10610,10600,11240,10300,326952,3463787330,00,0.00,N,5,-40,
20240108,10650,10500,10840,10350,315091,3343898520,00,0.00,N,2,100,
20240102,10550,10810,10900,10450,131752,1399696280,00,0.00,N,5,-300,
20231226,10850,10700,10870,10620,89018,954824960,00,0.00,N,2,150,
20231218,10700,10730,11130,10580,201607,2187318270,00,0.00,N,5,-30,
20231211,10730,10530,10910,10470,120487,1292096920,00,0.00,N,2,280,
20231204,10450,10760,10760,10170,127935,1336478050,00,0.00,N,5,-310,
20231127,10760,10660,10890,10510,154340,1654127900,00,0.00,N,2,100,
20231120,10660,10360,10890,10290,135173,1435626540,00,0.00,N,2,230,
20231113,10430,10310,10660,10120,138451,1444121090,00,0.00,N,2,160,
20231106,10270,10480,10760,10180,201688,2117846760,00,0.00,N,5,-80,
20231030,10350,9800,10460,9730,177737,1805430160,00,0.00,N,2,550,
20231023,9800,9960,10150,9610,255784,2526613080,00,0.00,N,5,-220,
20231016,10020,10700,10830,9960,377765,3914459840,00,0.00,N,5,-840,
20231010,10860,10920,11120,10700,290417,3156352830,00,0.00,N,5,-60,
20231004,10920,11550,11570,10810,240828,2668574990,00,0.00,N,5,-660,
20230925,11580,11880,12020,11380,199836,2327830660,00,0.00,N,5,-300,
20230918,11880,13080,13200,11720,652803,8034014910,00,0.00,N,5,-1270,
20230911,13150,13750,14500,13010,2010077,27960760080,00,0.00,N,5,-380,
20230904,13530,12950,14000,12850,1877421,25473037860,00,0.00,N,2,580,
20230828,12950,12300,13970,12160,1045434,13703976330,00,0.00,N,2,790,
20230821,12160,12410,12660,11900,175184,2146166830,00,0.00,N,5,-240,
20230814,12400,12340,13070,11700,529434,6570667530,00,0.00,N,5,-60,
20230807,12460,12280,12680,12000,200657,2466885700,00,0.00,N,2,180,
20230731,12280,12000,12410,11840,161720,1965882050,00,0.00,N,2,330,
20230724,11950,12980,12980,11240,276421,3315882350,00,0.00,N,5,-1010,
20230717,12960,12590,13240,12440,201261,2576219320,00,0.00,N,2,260,
20230710,12700,12520,12810,12440,124382,1565602200,00,0.00,N,2,70,
20230703,12630,12800,13110,12510,159764,2053934130,00,0.00,N,5,-140,
20230626,12770,12480,12790,12460,81482,1030391650,00,0.00,N,2,230,
20230619,12540,12800,13030,12520,124030,1580755200,00,0.00,N,5,-200,
20230612,12740,13140,13140,12450,154637,1980173960,00,0.00,N,5,-400,
20230605,13140,13210,13470,13050,150058,1985231410,00,0.00,N,5,-70,
20230530,13210,12770,13440,12770,94103,1227144240,00,0.00,N,2,480,
20230522,12730,13180,13250,12700,144065,1876406050,00,0.00,N,5,-420,
20230515,13150,13980,13980,12550,291465,3792945400,00,0.00,N,5,-740,
20230508,13890,13480,13980,13370,234703,3215734050,00,0.00,N,2,440,
20230502,13450,13250,13650,13230,93881,1262220300,00,0.00,N,2,230,
20230424,13220,13740,13870,13050,316824,4248257640,00,0.00,N,5,-700,
20230417,13920,14460,14620,13920,419467,5985748940,00,0.00,N,5,-520,
20230410,14440,15050,15120,13920,693164,9985643290,00,0.00,N,5,-490,
20230403,14930,14630,15400,14430,713767,10592141150,00,0.00,N,2,300,
20230327,14630,16490,16550,14580,1157697,17984581810,00,0.00,N,5,-1880,
20230320,16510,15700,18140,15060,4478969,74805805770,00,0.00,N,2,1290,
20230313,15220,13150,15990,12430,3021347,44192807610,00,0.00,N,2,1880,
20230306,13340,13100,13960,12770,779884,10417258890,00,0.00,N,2,420,
20230227,12920,12200,13300,12140,463131,5923860210,00,0.00,N,2,690,
20230220,12230,12140,12390,12020,154075,1881778810,00,0.00,N,2,90,
20230213,12140,12300,12680,12080,231366,2855762040,00,0.00,N,5,-250,
20230206,12390,12910,12910,12300,287162,3628315750,00,0.00,N,5,-550,
20230130,12940,13020,13720,12650,607153,7998141990,00,0.00,N,5,-110,
20230125,13050,13650,13800,12890,330966,4399828160,00,0.00,N,5,-350,
20230116,13400,12600,13550,12600,540861,7117131100,00,0.00,N,2,850,
20230109,12550,12200,13550,11950,870098,11265262250,00,0.00,N,2,650,
20230102,11900,11900,12100,11350,131932,1544140100,00,0.00,N,2,50,
20221226,11850,12450,12450,11750,107251,1306718000,00,0.00,N,5,-600,
20221219,12450,12400,12650,12200,78586,974361300,00,0.00,N,3,0,
20221212,12450,12400,12850,12100,139437,1732094900,00,0.00,N,5,-50,
20221205,12500,13200,13300,12250,111386,1406427850,00,0.00,N,5,-650,
20221128,13150,12900,13350,12500,147524,1921797700,00,0.00,N,2,300,
20221121,12850,12800,12850,12250,101228,1267096500,00,0.00,N,2,100,
20221114,12750,12000,13350,11950,289366,3661949600,00,0.00,N,2,750,
20221107,12000,11700,12100,11700,119384,1417848650,00,0.00,N,2,300,
20221031,11700,11500,11850,11250,132185,1530889850,00,0.00,N,2,300,
20221024,11400,11500,11650,11150,74730,852960250,00,0.00,N,2,150,
20221017,11250,11300,11750,11100,87247,999477800,00,0.00,N,5,-150,
20221011,11400,11950,11950,10800,152842,1726476750,00,0.00,N,5,-850,
20221004,12250,11800,12450,11700,160728,1932406350,00,0.00,N,2,600,
20220926,11650,12950,13000,11150,395035,4728488150,00,0.00,N,5,-1650,
20220919,13300,13300,14050,13150,504991,6892717400,00,0.00,N,3,0,
20220913,13300,12750,13950,12650,281232,3750985050,00,0.00,N,2,800,
20220905,12500,12700,13100,12300,116507,1471321950,00,0.00,N,5,-250,
20220829,12750,13000,13550,12600,208742,2723973750,00,0.00,N,5,-650,
20220822,13400,13400,13750,13000,210949,2833823650,00,0.00,N,5,-300,
20220816,13700,14250,14450,13650,205286,2870226900,00,0.00,N,5,-600,
20220808,14300,13800,14300,13650,396326,5533677650,00,0.00,N,2,400,
20220801,13900,13450,14600,13400,1266841,17957675650,00,0.00,N,2,500,
20220725,13400,12900,13650,12850,350054,4639289650,00,0.00,N,2,650,
20220718,12750,11750,12950,11700,289567,3601079300,00,0.00,N,2,1100,
20220711,11650,12350,12350,11550,181876,2141150200,00,0.00,N,5,-500,
20220704,12150,11950,12500,11350,248291,2969948850,00,0.00,N,2,250,
20220627,11900,12300,12650,11750,193579,2371490050,00,0.00,N,5,-350,
20220620,12250,13300,13400,11450,461619,5715164400,00,0.00,N,5,-1150,
20220613,13400,14550,14600,12950,680311,9312788550,00,0.00,N,5,-1450,
20220607,14850,15400,15450,14450,520082,7762476550,00,0.00,N,5,-550,
20220530,15400,14800,16000,14600,1276479,19693721750,00,0.00,N,2,800,
20220523,14600,14700,15800,14250,2337719,34804325750,00,0.00,N,5,-50,
20220516,14650,13300,16350,13000,2255377,33840969800,00,0.00,N,2,1400,
20220509,13250,13950,14100,13050,192713,2578879500,00,0.00,N,5,-750,
20220502,14000,13500,14250,13400,437868,6122998800,00,0.00,N,2,400,
20220425,13600,13450,14000,13300,362891,4955502900,00,0.00,N,2,100,
20220418,13500,13350,13900,13300,171134,2319469100,00,0.00,N,2,50,
20220411,13450,13200,13450,12850,192470,2534532150,00,0.00,N,2,250,
20220404,13200,13450,13800,13100,198364,2673493250,00,0.00,N,5,-350,
20220328,13550,14000,14250,13350,373985,5166053900,00,0.00,N,5,-350,
20220321,13900,13850,14200,13200,574978,7910832000,00,0.00,N,2,350,
20220314,13550,12350,13750,12300,932512,12370417050,00,0.00,N,2,1200,
20220307,12350,12800,12800,12150,115099,1428466050,00,0.00,N,5,-450,
20220228,12800,12450,12900,12350,139372,1774567700,00,0.00,N,2,200,
20220221,12600,12150,12800,11950,242714,2988199950,00,0.00,N,2,300,
20220214,12300,12300,12600,12000,249796,3068164750,00,0.00,N,5,-300,
20220207,12600,13350,13650,12550,379912,4984385250,00,0.00,N,5,-450,
20220203,13050,12700,13500,12300,251211,3216002900,00,0.00,N,2,500,
20220124,12550,12950,13200,12000,483212,6071343400,00,0.00,N,5,-650,
20220117,13200,13700,13850,12650,802213,10603810150,00,0.00,N,5,-500,
20220110,13700,14200,14750,13400,1464572,20663527050,00,0.00,N,5,-550,
20220103,14250,13100,15200,12500,3185447,44804574900,00,0.00,N,2,1150,
20211227,13100,12850,13950,12800,1021438,13601893100,00,0.00,N,2,400,
20211220,12700,13450,13600,12300,1168297,15279322200,00,0.00,N,5,-200,
20211213,12900,12000,13400,11550,1800487,22675770400,00,0.00,N,2,1600,
20211206,11300,11150,11550,11000,56120,631069800,00,0.00,N,3,0,
20211129,11300,11000,11350,10600,140710,1541058550,00,0.00,N,5,-50,
20211122,11350,11700,11850,11050,106655,1225264400,00,0.00,N,5,-350,
20211115,11700,11950,12050,11500,142363,1668685600,00,0.00,N,2,150,
20211108,11550,11500,11900,11200,134334,1545345100,00,0.00,N,3,0,
20211101,11550,11950,12050,11500,108745,1277179300,00,0.00,N,5,-400,
20211025,11950,11850,12250,11700,74438,895559950,00,0.00,N,2,150,
20211018,11800,12000,12050,11700,73512,873313100,00,0.00,N,5,-250,
20211012,12050,11750,12050,11500,85302,1006902850,00,0.00,N,2,350,
20211005,11700,11800,12100,11500,119446,1402269600,00,0.00,N,5,-150,
20210927,11850,12150,13200,11550,305962,3758116400,00,0.00,N,5,-300,
20210923,12150,12200,12300,12000,36545,442610150,00,0.00,N,5,-200,
20210913,12350,12150,12600,11900,121736,1481769500,00,0.00,N,2,200,
20210906,12150,12250,12350,12000,106345,1287333100,00,0.00,N,5,-100,
20210830,12250,12050,12400,11800,180692,2182372350,00,0.00,N,2,250,
20210823,12000,11200,13200,11200,520063,6395938750,00,0.00,N,2,700,
20210817,11300,12850,12950,11100,369847,4409286500,00,0.00,N,5,-1650,
20210809,12950,13400,13400,12700,170681,2228872500,00,0.00,N,5,-450,
20210802,13400,13350,13500,13050,177863,2353885250,00,0.00,N,3,0,
20210726,13400,13750,13950,13050,212181,2860165350,00,0.00,N,5,-350,
20210719,13750,13300,13950,12950,254111,3440323200,00,0.00,N,2,300,
20210712,13450,13050,13800,13000,208358,2799620100,00,0.00,N,2,350,