KissMeData/004980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,7470,7720,7780,7330,209856,1591549240,00,0.00,N,5,-300,
20241125,7770,7690,7960,7650,145207,1130353780,00,0.00,N,2,10,
20241118,7760,7980,8000,7710,172520,1352599310,00,0.00,N,5,-220,
20241111,7980,8140,8180,7630,350171,2791771870,00,0.00,N,5,-90,
20241104,8070,8000,8150,7940,163257,1309648150,00,0.00,N,2,70,
20241028,8000,7870,8080,7870,135593,1085795900,00,0.00,N,2,100,
20241021,7900,8140,8250,7810,212005,1694594520,00,0.00,N,5,-280,
20241014,8180,8030,8250,7970,151291,1225540980,00,0.00,N,2,150,
20241007,8030,7940,8070,7920,119031,951137230,00,0.00,N,2,90,
20240930,7940,8090,8100,7850,153671,1224600830,00,0.00,N,5,-150,
20240923,8090,8370,8370,8090,253650,2063026510,00,0.00,N,5,-140,
20240919,8230,8060,8690,8060,385587,3202087350,00,0.00,N,2,130,
20240909,8100,7980,8190,7920,114972,925148530,00,0.00,N,3,0,
20240902,8100,8300,8450,8070,263856,2163048200,00,0.00,N,5,-180,
20240826,8280,8690,8690,8180,281492,2351329600,00,0.00,N,5,-330,
20240819,8610,8550,8830,8370,358454,3073855140,00,0.00,N,2,60,
20240812,8550,8600,8670,8370,229238,1946777110,00,0.00,N,2,20,
20240805,8530,8570,8700,7610,926016,7595068560,00,0.00,N,5,-210,
20240729,8740,8700,10000,8570,2577181,24006724980,00,0.00,N,2,50,
20240722,8690,8990,9120,8510,260377,2272307500,00,0.00,N,5,-250,
20240715,8940,9080,9390,8790,457353,4157242710,00,0.00,N,5,-140,
20240708,9080,8450,9920,8390,3052034,28433034830,00,0.00,N,2,700,
20240701,8380,8440,8630,8310,204703,1717773200,00,0.00,N,5,-60,
20240624,8440,8710,8720,8400,215523,1844213610,00,0.00,N,5,-270,
20240617,8710,8700,8890,8580,553088,4825235020,00,0.00,N,2,10,
20240610,8700,8820,8980,8520,666567,5825008570,00,0.00,N,5,-70,
20240603,8770,8410,10000,8360,4265350,38824744480,00,0.00,N,2,370,
20240527,8400,8460,8490,8250,390810,3263035080,00,0.00,N,5,-50,
20240520,8450,8900,8900,8390,347022,2983208000,00,0.00,N,5,-440,
20240513,8890,8660,8930,8620,335522,2954546100,00,0.00,N,2,190,
20240507,8700,8620,8750,8600,184461,1597013560,00,0.00,N,2,40,
20240429,8660,8450,8920,8440,624778,5449138410,00,0.00,N,2,190,
20240422,8470,8410,8500,8370,170165,1434994750,00,0.00,N,2,20,
20240415,8450,8400,8480,8180,275208,2297198310,00,0.00,N,5,-30,
20240408,8480,8540,8570,8390,275862,2334256400,00,0.00,N,5,-60,
20240401,8540,8580,8580,8440,271996,2314582540,00,0.00,N,5,-40,
20240325,8580,8500,8830,8430,579747,5012188700,00,0.00,N,2,50,
20240318,8530,8580,8590,8470,241722,2058350360,00,0.00,N,5,-70,
20240311,8600,8520,8630,8440,252937,2163912430,00,0.00,N,2,80,
20240304,8520,8400,8530,8360,270338,2282725000,00,0.00,N,2,100,
20240226,8420,8610,8640,8300,395276,3331302460,00,0.00,N,5,-210,
20240219,8630,8540,9590,8460,2324212,20994601410,00,0.00,N,2,90,
20240213,8540,8430,8550,8360,281891,2385569080,00,0.00,N,2,110,
20240205,8430,8420,8470,8240,256315,2142094030,00,0.00,N,2,90,
20240129,8340,8060,8350,7950,371164,3010547220,00,0.00,N,2,280,
20240122,8060,8130,8190,7900,249902,2008575920,00,0.00,N,5,-100,
20240115,8160,8410,8410,8030,275165,2253090310,00,0.00,N,5,-260,
20240108,8420,8400,8550,8300,304903,2566013850,00,0.00,N,2,40,
20240102,8380,8450,8520,8320,210417,1769524940,00,0.00,N,5,-120,
20231226,8500,8490,8550,8240,196388,1649422970,00,0.00,N,2,10,
20231218,8490,8510,8630,8440,283500,2414390000,00,0.00,N,2,20,
20231211,8470,8710,8760,8470,334128,2869867380,00,0.00,N,5,-240,
20231204,8710,9060,9080,8650,639134,5632991740,00,0.00,N,3,0,
20231127,8710,8860,8940,8640,691542,6111807690,00,0.00,N,5,-160,
20231120,8870,8510,9550,8510,2389429,21488950280,00,0.00,N,2,300,
20231113,8570,8470,8650,8410,374160,3197211480,00,0.00,N,2,150,
20231106,8420,8700,8830,8360,500760,4298145600,00,0.00,N,5,-320,
20231030,8740,8230,8840,8190,540693,4586810670,00,0.00,N,2,390,
20231023,8350,8500,9340,8210,1739219,15192390990,00,0.00,N,5,-230,
20231016,8580,8650,9050,8390,773844,6693088190,00,0.00,N,5,-120,
20231010,8700,8740,8940,8560,297351,2608401950,00,0.00,N,5,-100,
20231004,8800,9070,9070,8550,304948,2697133300,00,0.00,N,5,-280,
20230925,9080,9360,9460,8840,332071,3028123540,00,0.00,N,5,-380,
20230918,9460,9460,10250,9230,1827703,17894859090,00,0.00,N,2,90,
20230911,9370,8930,9440,8880,605844,5560994130,00,0.00,N,2,260,
20230904,9110,9290,9290,8840,326855,2947196870,00,0.00,N,5,-90,
20230828,9200,8950,9450,8800,693335,6391648030,00,0.00,N,2,340,
20230821,8860,9700,9880,8750,1511529,13864646730,00,0.00,N,5,-1020,
20230814,9880,9600,11390,9230,5327966,55182170200,00,0.00,N,2,230,
20230807,9650,9350,10080,9270,1265156,12322960680,00,0.00,N,2,310,
20230731,9340,9060,9390,9010,547020,5052362770,00,0.00,N,2,350,
20230724,8990,8800,9050,8100,669360,5714517840,00,0.00,N,2,90,
20230717,8900,8810,9300,8770,671741,6062581690,00,0.00,N,2,100,
20230710,8800,8420,8930,8380,383439,3342402110,00,0.00,N,2,300,
20230703,8500,8800,8920,8250,491728,4219178300,00,0.00,N,5,-270,
20230626,8770,8990,9180,8540,447553,3946319630,00,0.00,N,5,-150,
20230619,8920,9180,9600,8880,624308,5768497770,00,0.00,N,5,-290,
20230612,9210,9810,9860,9150,935073,8861603790,00,0.00,N,5,-600,
20230605,9810,9920,10440,9790,1657140,16578639040,00,0.00,N,2,200,
20230530,9610,9400,9940,9300,504556,4824423010,00,0.00,N,2,220,
20230522,9390,9380,9860,9350,540117,5189422190,00,0.00,N,5,-50,
20230515,9440,9340,9670,9090,474217,4426692500,00,0.00,N,2,30,
20230508,9410,9930,10200,9340,552556,5380789870,00,0.00,N,5,-500,
20230502,9910,9630,10080,9630,441991,4360786530,00,0.00,N,2,350,
20230424,9560,10390,10500,9540,961299,9499725800,00,0.00,N,5,-680,
20230417,10240,10770,11220,10230,2261802,24242476900,00,0.00,N,5,-400,
20230410,10640,10350,10740,9880,3675060,37814326480,00,0.00,N,2,180,
20230403,10460,10800,13780,10120,28458542,347170412800,00,0.00,N,5,-310,
20230327,10770,8880,11970,8640,10901971,120048096820,00,0.00,N,2,1970,
20230320,8800,8450,8880,8420,543761,4707236040,00,0.00,N,2,360,
20230313,8440,8410,8600,8030,404369,3359331130,00,0.00,N,5,-190,
20230306,8630,8960,8970,8500,397184,3469305220,00,0.00,N,5,-330,
20230227,8960,9150,9200,8750,446320,3974820760,00,0.00,N,5,-240,
20230220,9200,9310,9770,9200,892619,8463226830,00,0.00,N,5,-130,
20230213,9330,9560,9560,9280,512252,4804243170,00,0.00,N,5,-240,
20230206,9570,9500,9720,9400,640025,6148179500,00,0.00,N,2,10,
20230130,9560,9600,9600,9320,447694,4254108830,00,0.00,N,5,-10,
20230125,9570,9700,9750,9500,511466,4913010620,00,0.00,N,5,-130,
20230116,9700,9960,10100,9320,1571801,15181422580,00,0.00,N,5,-230,
20230109,9930,9250,11300,9190,7372011,77478425910,00,0.00,N,2,710,
20230102,9220,9430,9660,8500,734427,6774280700,00,0.00,N,5,-320,
20221226,9540,10000,10100,9410,570462,5567098020,00,0.00,N,5,-460,
20221219,10000,11050,11650,10000,3005933,32815835230,00,0.00,N,5,-1150,
20221212,11150,11150,11500,10700,879752,9830385700,00,0.00,N,5,-100,
20221205,11250,10950,11900,10800,2170300,24727115050,00,0.00,N,2,250,
20221128,11000,10300,11500,10200,3231168,35652240200,00,0.00,N,2,700,
20221121,10300,9960,10350,9780,1169625,11772150780,00,0.00,N,2,390,
20221114,9910,11450,12250,9910,3983764,44450813950,00,0.00,N,5,-1240,
20221107,11150,11300,11500,10500,3207028,35472418450,00,0.00,N,5,-100,
20221031,11250,9320,11800,9310,15545934,168525901580,00,0.00,N,2,1890,
20221024,9360,8030,10750,8030,10902735,107701886240,00,0.00,N,2,1640,
20221017,7720,7600,8290,7560,309316,2444474890,00,0.00,N,5,-60,
20221011,7780,8100,8100,7350,363300,2790045340,00,0.00,N,5,-470,
20221004,8250,7880,8350,7880,310795,2519304910,00,0.00,N,2,460,
20220926,7790,8900,8900,7520,933053,7592184140,00,0.00,N,5,-1190,
20220919,8980,9920,9990,8970,395226,3743129400,00,0.00,N,5,-920,
20220913,9900,10150,10300,9700,331682,3322088540,00,0.00,N,5,-150,
20220905,10050,9880,10400,9800,396333,4019494480,00,0.00,N,3,0,
20220829,10050,10100,10600,9990,511152,5224142320,00,0.00,N,5,-450,
20220822,10500,10150,10700,9990,838312,8750626730,00,0.00,N,2,200,
20220816,10300,10750,10750,10200,363534,3800046250,00,0.00,N,5,-350,
20220808,10650,10450,10800,10100,678494,7132444850,00,0.00,N,2,350,
20220801,10300,9740,11500,9560,3081691,32865164600,00,0.00,N,2,560,
20220725,9740,8970,9780,8880,534333,4987718150,00,0.00,N,2,770,
20220718,8970,8610,9110,8610,374706,3335279300,00,0.00,N,2,450,
20220711,8520,9500,9540,8290,474843,4198753290,00,0.00,N,5,-930,
20220704,9450,9230,9570,8870,452829,4202788370,00,0.00,N,2,270,
20220627,9180,8880,9470,8880,519807,4790147990,00,0.00,N,2,310,
20220620,8870,9840,9940,8340,1053126,9489929180,00,0.00,N,5,-990,
20220613,9860,10650,10800,9450,1308366,13228470730,00,0.00,N,5,-1040,
20220607,10900,11700,11700,10700,745371,8236830900,00,0.00,N,5,-800,
20220530,11700,11550,11850,11400,424446,4946056350,00,0.00,N,2,200,
20220523,11500,11700,11750,11200,481293,5498996500,00,0.00,N,5,-250,
20220516,11750,11950,12100,11200,1006688,11782544850,00,0.00,N,5,-150,
20220509,11900,12350,12850,11550,1011427,12292243950,00,0.00,N,5,-650,
20220502,12550,13000,13350,12400,839962,10812962250,00,0.00,N,5,-700,
20220425,13250,13750,13850,12750,1640141,21795539200,00,0.00,N,5,-800,
20220418,14050,14450,14650,13750,2007936,28584543450,00,0.00,N,5,-150,
20220411,14200,13550,14750,13200,4942992,69755378000,00,0.00,N,2,550,
20220404,13650,14700,15050,13350,2184812,31152348950,00,0.00,N,5,-650,
20220328,14300,14450,16200,13700,12225540,186194995650,00,0.00,N,5,-50,
20220321,14350,15450,16200,14250,5510603,83101484300,00,0.00,N,5,-1100,
20220314,15450,14300,16250,13400,4607359,67893344650,00,0.00,N,2,1100,
20220307,14350,13750,14700,13250,2856385,39759773850,00,0.00,N,2,350,
20220228,14000,12500,14150,12150,1976243,26374652600,00,0.00,N,2,1550,
20220221,12450,12050,12850,11850,1261287,15656346200,00,0.00,N,2,100,
20220214,12350,12700,13050,11500,2944588,36161952150,00,0.00,N,5,-650,
20220207,13000,15500,15550,12700,2335744,32710065950,00,0.00,N,5,-2550,
20220203,15550,15700,15900,15000,989560,15282620050,00,0.00,N,5,-100,
20220124,15650,14200,15700,13500,3007975,43321256650,00,0.00,N,2,1200,
20220117,14450,16400,16400,14300,2344766,35443089900,00,0.00,N,5,-2000,
20220110,16450,16550,17300,15100,3718355,60210548200,00,0.00,N,5,-100,
20220103,16550,16500,18100,16000,9100295,155540128000,00,0.00,N,3,0,
20211227,16550,16700,17900,16000,6959832,117970056000,00,0.00,N,5,-350,
20211220,16900,18350,20200,16300,15597613,283428275500,00,0.00,N,5,-1350,
20211213,18250,16700,19450,14350,36182033,614233092800,00,0.00,N,2,1800,
20211206,16450,11600,16900,11000,14650859,221526120450,00,0.00,N,2,4850,
20211129,11600,10950,11650,10150,1770004,19381729750,00,0.00,N,2,50,
20211122,11550,12550,12850,11500,2272101,27683405850,00,0.00,N,5,-1050,
20211115,12600,12400,13300,11800,3267316,41235408500,00,0.00,N,2,250,
20211108,12350,12300,12700,11300,2166659,25900659200,00,0.00,N,5,-200,
20211101,12550,11450,12700,11250,4707493,56966505200,00,0.00,N,2,1450,
20211025,11100,10250,11500,10100,1454113,16004273400,00,0.00,N,2,850,
20211018,10250,10700,10750,10100,409008,4237486100,00,0.00,N,5,-500,
20211012,10750,10400,10850,10050,489864,5078521950,00,0.00,N,2,300,
20211005,10450,10700,10700,9910,587290,6002158140,00,0.00,N,5,-300,
20210927,10750,11550,11600,10400,1005433,10989077400,00,0.00,N,5,-550,
20210923,11300,11450,11450,11000,426615,4798942800,00,0.00,N,5,-200,
20210913,11500,11200,11550,10850,1156418,12917585750,00,0.00,N,2,250,
20210906,11250,10750,11350,10700,942248,10430397600,00,0.00,N,2,500,
20210830,10750,10200,10950,10200,863495,9214887850,00,0.00,N,2,550,
20210823,10200,9470,10250,9440,1181730,11697362030,00,0.00,N,2,770,
20210817,9430,10700,10800,9330,1366642,13602015020,00,0.00,N,5,-1370,
20210809,10800,12000,12050,10600,1004122,11277972700,00,0.00,N,5,-1200,
20210802,12000,11650,12100,11300,743185,8695633350,00,0.00,N,2,350,
20210726,11650,11850,12100,11500,955728,11267560250,00,0.00,N,5,-150,
20210719,11800,12000,12000,11550,707238,8314464500,00,0.00,N,5,-300,
20210712,12100,12250,12500,12000,781735,9523756100,00,0.00,N,2,50,