KissMeData/003780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5910,6060,6420,5700,1740368,10510505250,00,0.00,N,5,-820,
20241118,6730,6950,7330,6690,848949,5964550700,00,0.00,N,5,-270,
20241111,7000,6960,7090,6610,366524,2510559710,00,0.00,N,2,70,
20241104,6930,6780,6950,6690,235930,1607489060,00,0.00,N,2,160,
20241028,6770,6480,7040,6410,300497,2038665060,00,0.00,N,2,330,
20241021,6440,6410,6560,6350,128455,826813720,00,0.00,N,5,-30,
20241014,6470,6460,6550,6270,275632,1761412410,00,0.00,N,5,-60,
20241007,6530,6780,6840,6530,144198,958962590,00,0.00,N,5,-270,
20240930,6800,6760,6920,6550,118468,799581950,00,0.00,N,2,20,
20240923,6780,6760,7020,6700,247991,1696809650,00,0.00,N,2,10,
20240919,6770,6600,6810,6540,113569,761855000,00,0.00,N,2,170,
20240909,6600,6270,6680,6220,150684,976245620,00,0.00,N,2,310,
20240902,6290,6450,6510,6140,117916,738279580,00,0.00,N,5,-90,
20240826,6380,6430,6520,6270,118600,753340400,00,0.00,N,5,-50,
20240819,6430,6640,6700,6390,152708,993547960,00,0.00,N,5,-210,
20240812,6640,6180,6800,6090,260655,1688833810,00,0.00,N,2,470,
20240805,6170,6180,6290,5620,534604,3211388770,00,0.00,N,5,-120,
20240729,6290,6580,6680,6210,238094,1521370330,00,0.00,N,5,-350,
20240722,6640,6520,7030,6470,465902,3150521710,00,0.00,N,2,120,
20240715,6520,6520,6790,6440,356887,2369607210,00,0.00,N,3,0,
20240708,6520,6300,6560,6280,129904,831258100,00,0.00,N,2,230,
20240701,6290,6200,6640,6170,374745,2422112910,00,0.00,N,2,70,
20240624,6220,6230,6280,6110,99551,615974850,00,0.00,N,5,-40,
20240617,6260,6150,6270,6090,137267,846100170,00,0.00,N,2,110,
20240610,6150,6320,6320,6070,176145,1085063260,00,0.00,N,5,-130,
20240603,6280,6320,6390,6200,188558,1186323860,00,0.00,N,5,-90,
20240527,6370,6440,6540,6270,181005,1157906930,00,0.00,N,5,-60,
20240520,6430,6360,6550,6300,190648,1221719290,00,0.00,N,2,40,
20240513,6390,6450,6520,6350,183976,1183195690,00,0.00,N,5,-60,
20240507,6450,6510,6690,6400,170894,1109234290,00,0.00,N,5,-90,
20240429,6540,6440,6670,6360,111066,721463400,00,0.00,N,2,140,
20240422,6400,6400,6660,6290,201723,1301888050,00,0.00,N,5,-20,
20240415,6420,6660,6830,6300,325259,2135730930,00,0.00,N,5,-320,
20240408,6740,6900,7250,6430,889551,6071538970,00,0.00,N,5,-90,
20240401,6830,6730,7120,6680,377895,2600238370,00,0.00,N,2,60,
20240325,6770,7000,7170,6630,533237,3696426220,00,0.00,N,5,-200,
20240318,6970,6350,7000,6350,687976,4607961220,00,0.00,N,2,620,
20240311,6350,6040,6590,6000,567334,3588514130,00,0.00,N,2,270,
20240304,6080,6230,6260,5970,224583,1362190380,00,0.00,N,5,-150,
20240226,6230,6250,6300,6150,105544,656334300,00,0.00,N,5,-30,
20240219,6260,6420,6480,6160,144330,904421040,00,0.00,N,5,-210,
20240213,6470,6460,6520,6370,81732,525387750,00,0.00,N,2,50,
20240205,6420,6280,6550,6200,87284,554620240,00,0.00,N,2,110,
20240129,6310,6300,6430,6110,128609,801926460,00,0.00,N,2,50,
20240122,6260,6380,6740,6180,369822,2382498360,00,0.00,N,2,30,
20240115,6230,6190,6320,6050,151806,936074410,00,0.00,N,2,40,
20240108,6190,6490,6630,6170,253900,1606346810,00,0.00,N,5,-300,
20240102,6490,6880,6880,6450,290053,1923847340,00,0.00,N,5,-390,
20231226,6880,6810,7010,6800,214907,1482688320,00,0.00,N,2,30,
20231218,6850,6590,6900,6590,219292,1480447830,00,0.00,N,2,220,
20231211,6630,6990,7040,6610,389919,2632390350,00,0.00,N,5,-300,
20231204,6930,7360,7360,6750,429091,2986458420,00,0.00,N,5,-400,
20231127,7330,7520,7560,7100,470554,3434996340,00,0.00,N,5,-230,
20231120,7560,7100,7560,7030,506607,3686206670,00,0.00,N,2,460,
20231113,7100,7190,7210,6930,215639,1520518010,00,0.00,N,5,-90,
20231106,7190,7110,7340,7040,358189,2574992130,00,0.00,N,2,100,
20231030,7090,6830,7670,6830,935647,6849292450,00,0.00,N,2,210,
20231023,6880,6780,7070,6700,270227,1853834510,00,0.00,N,2,40,
20231016,6840,6970,7200,6660,360140,2484823030,00,0.00,N,5,-170,
20231010,7010,6980,7370,6890,326503,2336388110,00,0.00,N,2,20,
20231004,6990,7160,7240,6660,392185,2714461460,00,0.00,N,5,-280,
20230925,7270,7450,7950,7190,1489447,11174422010,00,0.00,N,5,-160,
20230918,7430,6830,7460,6700,1767881,12624503040,00,0.00,N,2,630,
20230911,6800,6340,6800,6320,352222,2330910760,00,0.00,N,2,480,
20230904,6320,6560,6560,6290,172660,1110141040,00,0.00,N,5,-230,
20230828,6550,6410,6590,6330,209481,1352753450,00,0.00,N,2,150,
20230821,6400,6190,6760,6160,364607,2335088990,00,0.00,N,2,210,
20230814,6190,6240,6350,6100,95655,594080750,00,0.00,N,3,0,
20230807,6190,6300,6420,6130,144609,901318130,00,0.00,N,5,-160,
20230731,6350,6080,6410,6080,214205,1334951070,00,0.00,N,2,130,
20230724,6220,6230,6380,5790,270108,1639975680,00,0.00,N,5,-80,
20230717,6300,6490,6620,6200,215489,1379205320,00,0.00,N,5,-250,
20230710,6550,6200,7050,6190,881657,5884049270,00,0.00,N,2,300,
20230703,6250,6460,6460,6030,232060,1439280390,00,0.00,N,5,-160,
20230626,6410,6410,6530,6150,220597,1394971940,00,0.00,N,5,-60,
20230619,6470,6730,6880,6430,296496,1966286140,00,0.00,N,5,-230,
20230612,6700,6760,7300,6470,653500,4531535150,00,0.00,N,5,-60,
20230605,6760,6680,6880,6610,112912,759916030,00,0.00,N,2,60,
20230530,6700,6530,6720,6470,76854,507746170,00,0.00,N,2,170,
20230522,6530,6800,6940,6490,168255,1122885780,00,0.00,N,5,-310,
20230515,6840,6940,6950,6620,190791,1289660550,00,0.00,N,5,-110,
20230508,6950,7060,7200,6710,409295,2863719710,00,0.00,N,5,-110,
20230502,7060,6680,7200,6660,441814,3076784470,00,0.00,N,2,420,
20230424,6640,6680,6870,6290,487484,3202737650,00,0.00,N,5,-40,
20230417,6680,6520,7000,6520,1306357,8761856000,00,0.00,N,5,-20,
20230410,6700,5920,7240,5730,2084770,13950113910,00,0.00,N,2,780,
20230403,5920,6090,6120,5850,119573,715665380,00,0.00,N,5,-170,
20230327,6090,5750,6230,5510,250202,1484670000,00,0.00,N,2,370,
20230320,5720,5700,5830,5690,134448,771246680,00,0.00,N,5,-40,
20230313,5760,5870,5870,5500,268048,1522205310,00,0.00,N,5,-110,
20230306,5870,6140,6160,5780,317463,1887759480,00,0.00,N,5,-260,
20230227,6130,6090,6260,5990,218009,1331785450,00,0.00,N,5,-20,
20230220,6150,6290,6400,6140,125116,781956510,00,0.00,N,5,-170,
20230213,6320,6310,6380,6060,193761,1203993520,00,0.00,N,2,10,
20230206,6310,6460,6530,6300,184366,1181801490,00,0.00,N,5,-230,
20230130,6540,6590,6690,6460,146311,960299070,00,0.00,N,5,-70,
20230125,6610,6630,6800,6560,162190,1080151840,00,0.00,N,5,-80,
20230116,6690,6550,6790,6490,250210,1657898710,00,0.00,N,2,210,
20230109,6480,6420,6510,6290,152736,979582910,00,0.00,N,2,130,
20230102,6350,6240,6390,5590,333676,2012726120,00,0.00,N,2,110,
20221226,6240,6280,6460,6010,164154,1030731450,00,0.00,N,5,-40,
20221219,6280,6400,6780,6230,283058,1826301310,00,0.00,N,5,-180,
20221212,6460,6490,6620,6320,246817,1581422330,00,0.00,N,5,-20,
20221205,6480,6920,7010,6410,596359,3984466230,00,0.00,N,5,-480,
20221128,6960,6400,7330,6310,1291752,8828099370,00,0.00,N,2,560,
20221121,6400,6500,6540,6210,303896,1937621080,00,0.00,N,5,-90,
20221114,6490,6760,6890,6460,265701,1768375010,00,0.00,N,5,-180,
20221107,6670,6590,6790,6570,228748,1527606780,00,0.00,N,3,0,
20221031,6670,6940,6940,6470,307647,2069956600,00,0.00,N,5,-340,
20221024,7010,6820,7140,6820,304982,2137004490,00,0.00,N,2,250,
20221017,6760,6570,6930,6510,209247,1415034180,00,0.00,N,2,90,
20221011,6670,6950,6950,6470,226128,1503516740,00,0.00,N,5,-300,
20221004,6970,6760,7020,6610,212433,1448935110,00,0.00,N,2,210,
20220926,6760,6920,6920,6400,486758,3236041670,00,0.00,N,5,-190,
20220919,6950,6910,7140,6840,272313,1895624880,00,0.00,N,2,50,
20220913,6900,6960,7300,6510,783365,5434048810,00,0.00,N,2,480,
20220905,6420,6560,6730,6300,344528,2235729090,00,0.00,N,5,-150,
20220829,6570,6970,7040,6520,318619,2165885300,00,0.00,N,5,-580,
20220822,7150,7220,7280,6970,258123,1836499560,00,0.00,N,5,-150,
20220816,7300,7690,7750,7230,281661,2094768970,00,0.00,N,5,-390,
20220808,7690,7670,7790,7500,368767,2810827140,00,0.00,N,2,20,
20220801,7670,7770,7900,7600,235904,1823623980,00,0.00,N,5,-100,
20220725,7770,7220,7810,7220,218718,1652826990,00,0.00,N,2,490,
20220718,7280,7120,7400,6760,227135,1636262350,00,0.00,N,2,290,
20220711,6990,7340,7880,6960,408059,2985028070,00,0.00,N,5,-350,
20220704,7340,7250,7500,6750,555874,3953275320,00,0.00,N,2,90,
20220627,7250,6700,7480,6640,496456,3548273040,00,0.00,N,2,570,
20220620,6680,8020,8020,6230,1219928,8453767680,00,0.00,N,5,-1340,
20220613,8020,8300,8820,7680,1733272,14481832680,00,0.00,N,5,-520,
20220607,8540,7230,8600,7230,1598303,12896218470,00,0.00,N,2,1240,
20220530,7300,7580,7910,7140,1579035,11840998800,00,0.00,N,5,-200,
20220523,7500,8340,8380,7350,1194112,9173476230,00,0.00,N,5,-760,
20220516,8260,8000,8670,7870,1072593,8836409560,00,0.00,N,2,340,
20220509,7920,9290,9320,7850,2110184,17425064310,00,0.00,N,5,-1440,
20220502,9360,10350,10700,9070,2381694,23155738940,00,0.00,N,5,-1190,
20220425,10550,9320,10600,9300,1379786,13835961300,00,0.00,N,2,980,
20220418,9570,9520,9820,9110,943292,8893022290,00,0.00,N,2,80,
20220411,9490,11000,11250,9010,4240484,40840987600,00,0.00,N,5,-1610,
20220404,11100,12000,12650,10750,2760754,32496075200,00,0.00,N,5,-1050,
20220328,12150,11750,12700,11100,3962705,47088099250,00,0.00,N,2,550,
20220321,11600,11500,12450,10000,5893401,65480911600,00,0.00,N,2,50,
20220314,11550,12950,13500,11250,2249159,27432920400,00,0.00,N,5,-1450,
20220307,13000,12450,13650,11000,3193972,39459644000,00,0.00,N,2,400,
20220228,12600,8970,12700,8950,7453742,82663665480,00,0.00,N,2,3550,
20220221,9050,8380,9080,8270,837475,7236391140,00,0.00,N,2,560,
20220214,8490,7530,8530,7350,976227,7815703410,00,0.00,N,2,790,
20220207,7700,8130,8430,7600,812036,6517420340,00,0.00,N,5,-480,
20220203,8180,8390,8390,7980,287465,2330898910,00,0.00,N,5,-70,
20220124,8250,8100,8380,7730,1089763,8793337690,00,0.00,N,2,80,
20220117,8170,8510,8650,7600,708745,5714748290,00,0.00,N,5,-420,
20220110,8590,8850,9190,8100,2358749,20449828540,00,0.00,N,5,-290,
20220103,8880,8360,9260,8100,1372980,11869120320,00,0.00,N,2,510,
20211227,8370,8320,8760,8180,793182,6706329540,00,0.00,N,2,120,
20211220,8250,8240,8440,7900,776434,6336764730,00,0.00,N,5,-40,
20211213,8290,8040,8430,8020,482386,3959751610,00,0.00,N,2,240,
20211206,8050,7970,8440,7900,771510,6267907520,00,0.00,N,5,-60,
20211129,8110,7450,8470,7140,1916395,15024016360,00,0.00,N,2,320,
20211122,7790,7220,8290,7070,1648479,12781883990,00,0.00,N,2,550,
20211115,7240,8350,8880,6800,2411985,18863063780,00,0.00,N,5,-1020,
20211108,8260,7280,8520,7130,2156450,16895491250,00,0.00,N,2,1020,
20211101,7240,6770,7240,6700,932494,6523840690,00,0.00,N,2,470,
20211025,6770,6650,7200,6650,1323289,9122610780,00,0.00,N,2,120,
20211018,6650,6270,6780,6190,1251084,8112279320,00,0.00,N,2,410,
20211012,6240,5860,6280,5790,1099101,6690574910,00,0.00,N,2,420,
20211005,5820,5540,5900,5150,1219269,6771684640,00,0.00,N,2,210,
20210927,5610,5990,6120,5550,1069395,6184348950,00,0.00,N,5,-380,
20210923,5990,6020,6050,5930,235117,1406929530,00,0.00,N,5,-80,
20210913,6070,6190,6300,5930,712740,4322213080,00,0.00,N,5,-130,
20210906,6200,6080,6350,5980,1051247,6455338710,00,0.00,N,2,130,
20210830,6070,5840,6200,5550,1529421,8968880470,00,0.00,N,2,220,
20210823,5850,5600,5950,5570,753347,4345959890,00,0.00,N,2,240,
20210817,5610,6100,6100,5510,1648961,9429184090,00,0.00,N,5,-530,
20210809,6140,6160,6510,5970,2818825,17690907070,00,0.00,N,5,-20,
20210802,6160,5970,6690,5940,5353888,34246656700,00,0.00,N,2,140,
20210726,6020,5820,7230,5720,15715824,105183850160,00,0.00,N,2,210,
20210719,5810,5750,5920,5490,1063494,6038157970,00,0.00,N,2,100,
20210712,5710,5750,5970,5670,849572,4954882800,00,0.00,N,5,-40,