KissMeData/004650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,9050,9300,9300,8960,87712,799009570,00,0.00,N,5,-190,
20241125,9240,9180,9280,9150,30137,278138030,00,0.00,N,2,20,
20241118,9220,9100,9260,9080,36712,336524580,00,0.00,N,2,120,
20241111,9100,9400,9400,9000,75568,691475870,00,0.00,N,5,-280,
20241104,9380,9380,9470,9150,30706,286276610,00,0.00,N,2,10,
20241028,9370,9220,9420,9220,27967,260370350,00,0.00,N,2,20,
20241021,9350,9650,9650,9270,36404,341936290,00,0.00,N,5,-270,
20241014,9620,9490,9680,9360,28044,268177300,00,0.00,N,2,210,
20241007,9410,9430,9490,9310,18850,177118290,00,0.00,N,5,-10,
20240930,9420,9340,9430,9340,12579,118084640,00,0.00,N,2,30,
20240923,9390,9350,9460,9300,16882,158389990,00,0.00,N,2,40,
20240919,9350,9330,9380,9300,7331,68425200,00,0.00,N,2,20,
20240909,9330,9320,9360,9190,36257,335787340,00,0.00,N,2,10,
20240902,9320,9510,9570,9250,26695,251003610,00,0.00,N,5,-190,
20240826,9510,9590,9670,9410,23975,227915990,00,0.00,N,5,-160,
20240819,9670,9590,9850,9400,127052,1231987200,00,0.00,N,2,100,
20240812,9570,9240,9570,9120,41297,388014950,00,0.00,N,2,330,
20240805,9240,9310,9400,8650,97978,891589080,00,0.00,N,5,-110,
20240729,9350,9440,9500,9340,32151,302192560,00,0.00,N,5,-70,
20240722,9420,9250,9480,9250,48156,451520000,00,0.00,N,2,70,
20240715,9350,9360,9400,9200,38427,358621580,00,0.00,N,5,-10,
20240708,9360,9230,9390,9160,18386,170431220,00,0.00,N,2,130,
20240701,9230,9150,9250,9090,27093,248224570,00,0.00,N,2,90,
20240624,9140,9380,9420,9130,42343,390013880,00,0.00,N,5,-270,
20240617,9410,9430,9640,9360,44223,417560380,00,0.00,N,3,0,
20240610,9410,9240,9500,9080,96965,903922030,00,0.00,N,2,280,
20240603,9130,9050,9190,9050,9628,88021350,00,0.00,N,2,110,
20240527,9020,9200,9310,9010,34255,313860830,00,0.00,N,5,-180,
20240520,9200,9160,9350,9100,38373,353043920,00,0.00,N,2,40,
20240513,9160,9150,9290,9090,23253,212619760,00,0.00,N,2,10,
20240507,9150,9090,9980,9010,167173,1570451490,00,0.00,N,2,30,
20240429,9120,9070,9150,9000,20792,189010640,00,0.00,N,2,10,
20240422,9110,9070,9150,9020,21165,192260770,00,0.00,N,2,50,
20240415,9060,9050,9170,8840,31143,280034250,00,0.00,N,2,60,
20240408,9000,9130,9140,8960,29432,265788680,00,0.00,N,5,-130,
20240401,9130,9220,9270,9080,24285,222175310,00,0.00,N,5,-60,
20240325,9190,9160,9280,9090,29163,267460860,00,0.00,N,2,30,
20240318,9160,9240,9240,9070,45289,413550710,00,0.00,N,5,-80,
20240311,9240,9230,9340,9130,33827,311498650,00,0.00,N,2,10,
20240304,9230,9270,9450,9200,38329,356289980,00,0.00,N,5,-90,
20240226,9320,9450,9470,9300,14942,140211790,00,0.00,N,5,-120,
20240219,9440,9210,9440,9210,34090,316785620,00,0.00,N,2,160,
20240213,9280,9500,9500,9240,30180,280930430,00,0.00,N,5,-190,
20240205,9470,9400,9490,9260,13861,129935610,00,0.00,N,2,100,
20240129,9370,9200,9550,9140,26793,247976520,00,0.00,N,2,110,
20240122,9260,9170,10200,9050,185671,1779462620,00,0.00,N,2,160,
20240115,9100,9150,9290,9030,18070,165329360,00,0.00,N,5,-110,
20240108,9210,9340,9540,9170,23830,221913320,00,0.00,N,5,-130,
20240102,9340,9700,9700,9320,18327,174131370,00,0.00,N,5,-370,
20231226,9710,9800,9840,9540,33863,328293250,00,0.00,N,5,-90,
20231218,9800,9760,9860,9700,21306,208681560,00,0.00,N,2,40,
20231211,9760,9740,9930,9690,37731,370986260,00,0.00,N,5,-20,
20231204,9780,9750,9830,9670,22464,218682380,00,0.00,N,2,40,
20231127,9740,9860,9950,9650,31903,311100290,00,0.00,N,5,-120,
20231120,9860,9650,9930,9600,45093,438521260,00,0.00,N,2,210,
20231113,9650,9220,9830,9190,63851,607478110,00,0.00,N,2,430,
20231106,9220,9190,9550,9170,72581,672692050,00,0.00,N,2,50,
20231030,9170,8950,10150,8870,322219,3071372150,00,0.00,N,2,220,
20231023,8950,8900,9350,8880,45656,411738840,00,0.00,N,5,-80,
20231016,9030,9300,9750,8760,121552,1113729050,00,0.00,N,5,-270,
20231010,9300,9390,9440,9170,35909,333414170,00,0.00,N,2,10,
20231004,9290,9380,9700,9270,53027,498830160,00,0.00,N,5,-300,
20230925,9590,9720,9760,9540,27980,269662430,00,0.00,N,5,-170,
20230918,9760,10030,10050,9730,27035,266911660,00,0.00,N,5,-240,
20230911,10000,10040,10150,9880,24727,245968130,00,0.00,N,3,0,
20230904,10000,10010,10150,9930,23665,236464900,00,0.00,N,5,-10,
20230828,10010,10050,10220,9890,32222,325073180,00,0.00,N,2,140,
20230821,9870,9800,10400,9720,99059,982929610,00,0.00,N,2,20,
20230814,9850,10150,10270,9590,60634,598087190,00,0.00,N,5,-370,
20230807,10220,10260,10340,10120,46270,472788840,00,0.00,N,5,-40,
20230731,10260,9750,10270,9750,66510,668386600,00,0.00,N,2,430,
20230724,9830,10170,10200,9440,215867,2119245880,00,0.00,N,5,-370,
20230717,10200,10470,10510,10170,64029,658470900,00,0.00,N,5,-270,
20230710,10470,10110,10860,10110,59784,627940320,00,0.00,N,2,250,
20230703,10220,10460,10720,10200,78814,818461130,00,0.00,N,5,-60,
20230626,10280,10460,10570,10210,46307,481720960,00,0.00,N,5,-230,
20230619,10510,10710,10770,10500,49423,523458550,00,0.00,N,5,-200,
20230612,10710,10800,10890,10500,84044,905193000,00,0.00,N,5,-140,
20230605,10850,10580,10850,10570,50780,546261810,00,0.00,N,2,270,
20230530,10580,10710,10890,10560,55315,591772200,00,0.00,N,5,-130,
20230522,10710,10440,10800,10410,97803,1044184540,00,0.00,N,2,270,
20230515,10440,10400,10470,10220,53693,554125070,00,0.00,N,2,110,
20230508,10330,10310,10430,10210,49905,516341980,00,0.00,N,2,20,
20230502,10310,10270,10630,10180,52497,542920960,00,0.00,N,2,100,
20230424,10210,10460,10530,10170,98455,1011063830,00,0.00,N,5,-310,
20230417,10520,10910,11060,10470,285781,3075516290,00,0.00,N,5,-370,
20230410,10890,10410,10920,10370,270561,2890412750,00,0.00,N,2,460,
20230403,10430,10300,10500,10250,113635,1178062570,00,0.00,N,2,110,
20230327,10320,10160,10360,10120,105719,1080013740,00,0.00,N,2,160,
20230320,10160,10230,10250,10070,69046,700575020,00,0.00,N,5,-70,
20230313,10230,10370,10440,10050,171551,1749797850,00,0.00,N,5,-190,
20230306,10420,10600,10650,10390,152596,1606442900,00,0.00,N,5,-200,
20230227,10620,10810,10810,10510,226462,2402452520,00,0.00,N,5,-220,
20230220,10840,10730,13030,10730,9730793,118954824170,00,0.00,N,2,190,
20230213,10650,10770,10770,10480,71738,761904380,00,0.00,N,5,-120,
20230206,10770,10830,11000,10700,63685,689317220,00,0.00,N,5,-130,
20230130,10900,10890,11050,10760,64309,700192020,00,0.00,N,2,50,
20230125,10850,10850,10950,10780,35968,390931000,00,0.00,N,3,0,
20230116,10850,10700,10950,10600,66824,716461950,00,0.00,N,2,150,
20230109,10700,10650,10850,10600,57914,622612050,00,0.00,N,2,50,
20230102,10650,10800,10850,10100,131048,1366885750,00,0.00,N,5,-100,
20221226,10750,11650,11700,10700,172173,1942180600,00,0.00,N,5,-900,
20221219,11650,11600,11700,11450,93526,1081630150,00,0.00,N,2,50,
20221212,11600,11500,12100,11450,165852,1939505900,00,0.00,N,2,100,
20221205,11500,11600,11750,11300,72590,835338800,00,0.00,N,5,-100,
20221128,11600,11450,11650,11200,85654,982029250,00,0.00,N,2,50,
20221121,11550,11550,11600,11300,82584,943896900,00,0.00,N,3,0,
20221114,11550,11350,11550,11200,146912,1674091800,00,0.00,N,2,250,
20221107,11300,11300,11500,11150,177440,2001327550,00,0.00,N,2,150,
20221031,11150,11150,11350,11050,89916,1009202450,00,0.00,N,3,0,
20221024,11150,11350,11700,10850,207585,2326180100,00,0.00,N,5,-250,
20221017,11400,11250,11800,11000,95992,1089853300,00,0.00,N,2,100,
20221011,11300,11200,11750,10700,252678,2825527900,00,0.00,N,2,100,
20221004,11200,11050,11450,10850,49045,544929700,00,0.00,N,2,200,
20220926,11000,11800,11950,10600,202009,2260677450,00,0.00,N,5,-850,
20220919,11850,12250,12400,11700,113920,1371301500,00,0.00,N,5,-400,
20220913,12250,12300,12450,12100,59033,724125450,00,0.00,N,3,0,
20220905,12250,12300,12500,12200,79113,973720800,00,0.00,N,3,0,
20220829,12250,12250,13400,12100,234777,2948800850,00,0.00,N,5,-250,
20220822,12500,12550,12750,12150,153129,1915408800,00,0.00,N,5,-250,
20220816,12750,12900,13100,12600,143845,1844344200,00,0.00,N,5,-150,
20220808,12900,12800,13050,12700,188017,2423230800,00,0.00,N,2,100,
20220801,12800,12700,12850,12350,166844,2107226850,00,0.00,N,2,150,
20220725,12650,12550,12800,12350,169321,2133399950,00,0.00,N,2,50,
20220718,12600,11900,13750,11850,1122422,14464881450,00,0.00,N,2,650,
20220711,11950,12000,12100,11550,219293,2598561550,00,0.00,N,5,-50,
20220704,12000,12000,12400,11600,313124,3768455050,00,0.00,N,2,50,
20220627,11950,12550,13800,11850,813155,10401816050,00,0.00,N,5,-100,
20220620,12050,13700,13900,11550,707926,8885444150,00,0.00,N,5,-1800,
20220613,13850,14800,15600,13650,1675915,24708429450,00,0.00,N,5,-950,
20220607,14800,14400,14900,14100,377844,5474148500,00,0.00,N,2,450,
20220530,14350,14050,14500,14050,214784,3067492150,00,0.00,N,2,300,
20220523,14050,13950,14150,13550,266037,3685635300,00,0.00,N,3,0,
20220516,14050,14050,14500,13800,572839,8147738950,00,0.00,N,2,100,
20220509,13950,13800,14550,13100,534706,7366873800,00,0.00,N,2,50,
20220502,13900,14250,14800,13750,469572,6689808950,00,0.00,N,5,-400,
20220425,14300,14000,15300,13950,2055268,30012137000,00,0.00,N,2,150,
20220418,14150,13850,15250,13600,3220817,46454074200,00,0.00,N,2,350,
20220411,13800,13100,16150,12900,8112711,121398863500,00,0.00,N,2,700,
20220404,13100,13200,13500,13000,163408,2169859500,00,0.00,N,5,-100,
20220328,13200,13000,13250,12900,118756,1550270500,00,0.00,N,2,150,
20220321,13050,13150,13150,12900,96938,1262155150,00,0.00,N,3,0,
20220314,13050,12950,13200,12850,56376,732980650,00,0.00,N,2,100,
20220307,12950,13300,13350,12750,110436,1431855800,00,0.00,N,5,-250,
20220228,13200,13050,13300,13000,77503,1020691650,00,0.00,N,2,100,
20220221,13100,13750,13750,12950,169667,2255388900,00,0.00,N,5,-650,
20220214,13750,13350,13800,13050,229730,3082812850,00,0.00,N,2,250,
20220207,13500,13250,14200,12950,662800,9073360900,00,0.00,N,2,300,
20220203,13200,12450,13250,12400,138963,1784355900,00,0.00,N,2,800,
20220124,12400,12850,12950,12200,152843,1903109100,00,0.00,N,5,-550,
20220117,12950,13000,13050,12650,101100,1295229300,00,0.00,N,5,-50,
20220110,13000,13150,13150,12850,82999,1079540800,00,0.00,N,5,-100,
20220103,13100,13250,13350,13000,94399,1240820900,00,0.00,N,5,-100,
20211227,13200,13900,14050,13050,219947,2977345550,00,0.00,N,5,-650,
20211220,13850,13700,13900,13550,117385,1604840900,00,0.00,N,2,150,
20211213,13700,13650,13800,13500,107757,1468276250,00,0.00,N,2,100,
20211206,13600,13300,13750,13200,109090,1477860300,00,0.00,N,2,300,
20211129,13300,13400,13650,12800,224903,2981514400,00,0.00,N,5,-250,
20211122,13550,13800,14000,13500,168155,2306012250,00,0.00,N,5,-250,
20211115,13800,14050,14400,13500,252162,3484927700,00,0.00,N,5,-200,
20211108,14000,14450,14450,13700,305111,4259847350,00,0.00,N,5,-450,
20211101,14450,14250,14800,14150,436013,6323592050,00,0.00,N,2,100,
20211025,14350,14250,14850,14000,366370,5266319800,00,0.00,N,2,100,
20211018,14250,14250,14650,14000,251884,3602561350,00,0.00,N,2,50,
20211012,14200,13650,14200,13450,167182,2329818850,00,0.00,N,2,600,
20211005,13600,13900,13900,13050,316744,4240626550,00,0.00,N,5,-350,
20210927,13950,14100,14300,13550,230248,3211725300,00,0.00,N,5,-150,
20210923,14100,13850,14150,13500,157369,2175702800,00,0.00,N,2,200,
20210913,13900,14400,14550,13800,407738,5752483300,00,0.00,N,5,-300,
20210906,14200,13500,15300,13200,2569998,36837404000,00,0.00,N,2,750,
20210830,13450,13350,13450,13150,86848,1151955700,00,0.00,N,2,200,
20210823,13250,12500,13300,12500,138556,1797131150,00,0.00,N,2,700,
20210817,12550,13750,13850,12550,284450,3723819700,00,0.00,N,5,-1150,
20210809,13700,13900,14150,13550,186348,2588297750,00,0.00,N,5,-250,
20210802,13950,13800,14000,13600,120390,1665906500,00,0.00,N,2,150,
20210726,13800,14050,14150,13700,121246,1681787000,00,0.00,N,5,-300,
20210719,14100,14150,14600,13900,218740,3095325300,00,0.00,N,5,-200,
20210712,14300,14150,14550,13900,305756,4353837350,00,0.00,N,2,150,