KissMeData/004830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6040,6350,6450,6020,671361,4201710340,00,0.00,N,5,-200,
20241118,6240,6100,6500,6040,1276072,8018204800,00,0.00,N,2,100,
20241111,6140,6810,6840,5800,1187756,7352756030,00,0.00,N,5,-630,
20241104,6770,6700,6920,6630,708287,4787703010,00,0.00,N,2,140,
20241028,6630,6520,6710,6500,541495,3584857220,00,0.00,N,2,160,
20241021,6470,6620,6730,6380,897593,5879769540,00,0.00,N,5,-210,
20241014,6680,6610,8250,6580,11854438,90153038950,00,0.00,N,2,40,
20241007,6640,6820,6950,6620,519499,3523926220,00,0.00,N,5,-180,
20240930,6820,7000,7020,6700,396791,2706053220,00,0.00,N,5,-180,
20240923,7000,6930,7340,6840,1563583,10990707630,00,0.00,N,2,70,
20240919,6930,6560,7400,6420,1134657,7934147250,00,0.00,N,2,430,
20240909,6500,6070,6560,6050,530143,3384054860,00,0.00,N,2,180,
20240902,6320,7050,7150,6320,1032040,7003219120,00,0.00,N,5,-710,
20240826,7030,6550,8130,6540,14107134,107165117120,00,0.00,N,2,480,
20240819,6550,6800,7090,6500,1019543,6932513950,00,0.00,N,5,-190,
20240812,6740,6690,6860,6510,474039,3172998760,00,0.00,N,2,50,
20240805,6690,7080,7260,5750,1273471,8291312730,00,0.00,N,5,-390,
20240729,7080,7300,7580,7030,879622,6458568050,00,0.00,N,5,-220,
20240722,7300,8050,8400,7220,2184615,17282044130,00,0.00,N,5,-660,
20240715,7960,8750,9170,7790,3705396,31416830100,00,0.00,N,5,-180,
20240708,8140,7650,8350,7500,2929286,23964282490,00,0.00,N,2,470,
20240701,7670,8010,8060,7670,853759,6704219420,00,0.00,N,5,-370,
20240624,8040,8510,8590,7850,2571140,20956797040,00,0.00,N,5,-440,
20240617,8480,8880,9070,8440,2314746,20193638160,00,0.00,N,5,-280,
20240610,8760,8060,9100,8000,3680103,31927800170,00,0.00,N,2,710,
20240603,8050,8130,8470,7910,1490703,12109689610,00,0.00,N,5,-80,
20240527,8130,8290,8560,7860,1593500,13073812120,00,0.00,N,5,-80,
20240520,8210,8760,8880,8030,2988751,25322388830,00,0.00,N,5,-550,
20240513,8760,8640,9170,8630,2374920,21045866970,00,0.00,N,2,150,
20240507,8610,8610,9200,8450,3716278,32752805920,00,0.00,N,2,110,
20240429,8500,8890,9370,8500,5355350,48127907790,00,0.00,N,5,-130,
20240422,8630,8100,9260,7790,13231420,116640143670,00,0.00,N,2,210,
20240415,8420,7120,10240,6920,33801999,306827600950,00,0.00,N,2,1220,
20240408,7200,9050,9230,7140,4444783,35966162220,00,0.00,N,5,-1660,
20240401,8860,8910,10050,8450,11207935,104840640730,00,0.00,N,5,-50,
20240325,8910,10150,10970,8730,11343433,114234779600,00,0.00,N,5,-1340,
20240318,10250,7890,11510,7840,56019848,578175396130,00,0.00,N,2,2440,
20240311,7810,8160,8420,7700,2077074,16666300910,00,0.00,N,5,-340,
20240304,8150,9170,9390,7880,6318812,53892422980,00,0.00,N,5,-600,
20240226,8750,9840,10280,8700,7583249,72122558670,00,0.00,N,5,-1100,
20240219,9850,10160,12800,9800,44971605,511201344130,00,0.00,N,5,-790,
20240213,10640,7000,14310,7000,71301846,806871881830,00,0.00,N,2,3610,
20240205,7030,7080,7250,6750,1768646,12422481880,00,0.00,N,2,20,
20240129,7010,7690,7700,6790,1360346,9701416420,00,0.00,N,5,-490,
20240122,7500,7130,8190,7040,7763019,59160471520,00,0.00,N,2,410,
20240115,7090,7600,7680,7010,1089348,7939766820,00,0.00,N,5,-510,
20240108,7600,7880,8600,7570,7369453,59734930800,00,0.00,N,5,-10,
20240102,7610,7860,8800,7250,7679746,62186345600,00,0.00,N,5,-250,
20231226,7860,7770,8460,6910,7115122,56063298160,00,0.00,N,2,310,
20231218,7550,8340,8980,7420,8351607,70265824340,00,0.00,N,5,-600,
20231211,8150,8920,9570,7650,8895264,77760461660,00,0.00,N,5,-730,
20231204,8880,8600,9620,8080,9802844,85623568070,00,0.00,N,2,230,
20231127,8650,9810,11430,8240,50021409,497558352770,00,0.00,N,5,-1140,
20231120,9790,5050,10190,5020,57140342,486882469710,00,0.00,N,2,4730,
20231113,5060,4955,5800,4900,3960354,20851419200,00,0.00,N,2,115,
20231106,4945,5440,5620,4900,1532391,8109701285,00,0.00,N,5,-475,
20231030,5420,5230,5950,5080,2006529,10918714970,00,0.00,N,2,190,
20231023,5230,5570,5800,5190,1145488,6271638970,00,0.00,N,5,-370,
20231016,5600,6230,6730,5530,4007603,24989895480,00,0.00,N,5,-680,
20231010,6280,6680,7250,6270,6696355,45830871760,00,0.00,N,5,-370,
20231004,6650,6300,7100,6150,6631372,44011539860,00,0.00,N,2,260,
20230925,6390,7290,7400,6200,2796188,18642524960,00,0.00,N,5,-800,
20230918,7190,7350,7950,6940,15416950,114441286820,00,0.00,N,5,-50,
20230911,7240,7120,8180,6510,27474527,205605666380,00,0.00,N,5,-50,
20230904,7290,6990,8600,6840,25275581,200036566270,00,0.00,N,2,330,
20230828,6960,8100,8670,6720,19691072,155866568660,00,0.00,N,5,-1050,
20230821,8010,6970,9520,6030,80715276,623800824540,00,0.00,N,5,-1260,
20230814,9270,8940,13240,8900,29930065,341665471760,00,0.00,N,2,1430,
20230807,7840,9180,14800,7010,95329035,951668383920,00,0.00,N,5,-1340,
20230731,9180,3985,11350,3800,101213289,843146652720,00,0.00,N,2,5425,
20230724,3755,3945,3945,3375,504606,1836641345,00,0.00,N,5,-225,
20230717,3980,4185,4185,3945,215771,870676935,00,0.00,N,5,-205,
20230710,4185,4255,4285,4165,174100,731952035,00,0.00,N,5,-75,
20230703,4260,4440,4500,4255,196698,860872000,00,0.00,N,5,-180,
20230626,4440,4470,4640,4360,184254,826504385,00,0.00,N,5,-30,
20230619,4470,4505,4595,4440,175893,791451420,00,0.00,N,5,-45,
20230612,4515,4660,4680,4515,235476,1079817730,00,0.00,N,5,-120,
20230605,4635,4570,4725,4570,218100,1011927370,00,0.00,N,2,60,
20230530,4575,4620,4645,4530,128156,587494940,00,0.00,N,5,-25,
20230522,4600,4650,4750,4550,232063,1080247680,00,0.00,N,5,-45,
20230515,4645,4695,4700,4520,181364,836417040,00,0.00,N,5,-85,
20230508,4730,4615,4805,4540,443381,2075494965,00,0.00,N,2,125,
20230502,4605,4465,4695,4465,199267,912844820,00,0.00,N,2,145,
20230424,4460,4640,4740,4375,321319,1454837565,00,0.00,N,5,-285,
20230417,4745,4895,4920,4735,464702,2249154315,00,0.00,N,5,-165,
20230410,4910,5010,5020,4890,489629,2420462935,00,0.00,N,5,-100,
20230403,5010,5000,5200,4975,325846,1652126020,00,0.00,N,2,10,
20230327,5000,4985,5100,4935,347074,1740004135,00,0.00,N,5,-10,
20230320,5010,5030,5060,4930,248549,1243239030,00,0.00,N,5,-20,
20230313,5030,4950,5150,4835,452578,2254618755,00,0.00,N,2,20,
20230306,5010,5310,5320,5000,398475,2059399830,00,0.00,N,5,-240,
20230227,5250,5040,5270,4980,216596,1108409960,00,0.00,N,2,170,
20230220,5080,5220,5300,5050,307608,1591489410,00,0.00,N,5,-170,
20230213,5250,5370,5420,5120,364875,1922049820,00,0.00,N,5,-120,
20230206,5370,5500,5610,5350,549781,3004022590,00,0.00,N,5,-110,
20230130,5480,5350,5600,5350,760949,4178493510,00,0.00,N,2,90,
20230125,5390,5180,5430,5180,383047,2050129870,00,0.00,N,2,210,
20230116,5180,5210,5350,5070,371867,1934853690,00,0.00,N,5,-30,
20230109,5210,5250,5450,5080,501064,2656894800,00,0.00,N,5,-20,
20230102,5230,4975,5280,4810,279142,1411626730,00,0.00,N,2,230,
20221226,5000,4940,5290,4900,304347,1551521365,00,0.00,N,2,60,
20221219,4940,5240,5240,4925,243917,1238627650,00,0.00,N,5,-300,
20221212,5240,5250,5450,5110,277115,1461923780,00,0.00,N,5,-10,
20221205,5250,5330,5500,5190,522217,2800120370,00,0.00,N,5,-80,
20221128,5330,5180,5380,4955,454938,2378230250,00,0.00,N,2,130,
20221121,5200,5230,5230,4960,408738,2086249050,00,0.00,N,2,20,
20221114,5180,5200,5610,5180,801739,4320141170,00,0.00,N,5,-40,
20221107,5220,5050,5300,5010,529088,2736064990,00,0.00,N,2,210,
20221031,5010,4930,5140,4840,529238,2648541955,00,0.00,N,2,135,
20221024,4875,5010,5110,4860,624856,3118898235,00,0.00,N,2,15,
20221017,4860,4635,5070,4605,869954,4287411875,00,0.00,N,2,60,
20221011,4800,4840,4890,4250,1290025,5934727470,00,0.00,N,5,-210,
20221004,5010,4510,5630,4470,7687430,40322295540,00,0.00,N,2,600,
20220926,4410,4820,4975,4145,3690874,16937171375,00,0.00,N,5,-580,
20220919,4990,5530,6610,4980,15165995,92084201925,00,0.00,N,5,-540,
20220913,5530,5520,5780,5130,599554,3309501710,00,0.00,N,2,50,
20220905,5480,5480,5610,5320,387553,2114901630,00,0.00,N,5,-60,
20220829,5540,5630,6160,5540,777999,4518300010,00,0.00,N,5,-280,
20220822,5820,5980,5980,5680,335345,1947899490,00,0.00,N,5,-180,
20220816,6000,6260,6340,6000,422296,2601702820,00,0.00,N,5,-230,
20220808,6230,6470,6550,6120,459395,2870632520,00,0.00,N,5,-250,
20220801,6480,6440,6570,6260,505604,3256127470,00,0.00,N,2,80,
20220725,6400,6270,6400,6070,449265,2808075510,00,0.00,N,2,120,
20220718,6280,6040,6760,6000,725782,4601366730,00,0.00,N,2,350,
20220711,5930,6270,6300,5900,352127,2126072220,00,0.00,N,5,-330,
20220704,6260,6080,6330,5770,459373,2795371670,00,0.00,N,2,220,
20220627,6040,6140,6450,5960,519569,3254119830,00,0.00,N,5,-100,
20220620,6140,6850,6880,5670,1119265,6946867170,00,0.00,N,5,-620,
20220613,6760,7320,7320,6430,1108027,7537481690,00,0.00,N,5,-640,
20220607,7400,7910,8040,7340,485284,3738965760,00,0.00,N,5,-500,
20220530,7900,7630,8070,7620,602805,4727517850,00,0.00,N,2,290,
20220523,7610,7850,7850,7240,668090,5075322510,00,0.00,N,5,-160,
20220516,7770,7780,8070,7520,727369,5711776130,00,0.00,N,5,-10,
20220509,7780,8480,9000,7230,5003345,40917451200,00,0.00,N,5,-660,
20220502,8440,8160,8640,8100,765333,6450063000,00,0.00,N,2,110,
20220425,8330,8300,8370,7850,1086832,8860586750,00,0.00,N,5,-160,
20220418,8490,8570,8860,8410,1065497,9202045780,00,0.00,N,5,-120,
20220411,8610,8990,9190,8540,1068754,9438306350,00,0.00,N,5,-490,
20220404,9100,9440,9640,8940,1237691,11484067950,00,0.00,N,5,-380,
20220328,9480,9900,10200,9350,1967103,19067961450,00,0.00,N,5,-340,
20220321,9820,9440,10300,9250,6727258,65890045450,00,0.00,N,2,400,
20220314,9420,9390,9650,9080,4520010,42412575590,00,0.00,N,2,30,
20220307,9390,14450,14450,9230,13872397,154837184900,00,0.00,N,5,-5060,
20220228,14450,14350,17250,14000,6961074,107896524950,00,0.00,N,5,-700,
20220221,15150,16400,17050,14050,6078184,94416039600,00,0.00,N,5,-1950,
20220214,17100,15250,17500,13600,9570289,155751916300,00,0.00,N,2,1800,
20220207,15300,15700,16400,14900,2101061,33031030300,00,0.00,N,5,-450,
20220203,15750,15400,15750,15000,971062,14872188300,00,0.00,N,2,750,
20220124,15000,15800,16100,14200,3034474,46384412050,00,0.00,N,5,-500,
20220117,15500,16600,17300,15300,7015888,115365727200,00,0.00,N,2,50,
20220110,15450,15950,17750,15300,9562049,158355569250,00,0.00,N,5,-150,
20220103,15600,14700,16900,14100,10750354,169139202600,00,0.00,N,2,500,
20211227,15100,15000,15400,14700,1331262,19941817400,00,0.00,N,2,300,
20211220,14800,15300,15400,14550,1478373,22067929500,00,0.00,N,5,-650,
20211213,15450,17200,17200,15250,1696911,27156871050,00,0.00,N,5,-1400,
20211206,16850,17200,18850,16300,7522575,132585800050,00,0.00,N,2,700,
20211129,16150,15350,16550,14350,3048302,46717239450,00,0.00,N,2,200,
20211122,15950,17500,17900,15850,2741446,46232030600,00,0.00,N,5,-1050,
20211115,17000,17850,18500,16400,4256009,74326203250,00,0.00,N,5,-850,
20211108,17850,23550,23550,16950,12966201,253411583950,00,0.00,N,5,-5750,
20211101,23600,20000,29000,19650,58277277,1434194921100,00,0.00,N,2,3600,
20211025,20000,16300,20600,16150,11608081,216562728350,00,0.00,N,2,4000,
20211018,16000,17200,18050,15800,3625902,61333697100,00,0.00,N,5,-750,
20211012,16750,16150,17400,16000,4576424,76284339250,00,0.00,N,2,200,
20211005,16550,15850,18550,13850,10761313,179147276850,00,0.00,N,2,550,
20210927,16000,16850,17200,15400,2537920,41211404000,00,0.00,N,5,-1150,
20210923,17150,17800,19350,17050,4315177,78760737500,00,0.00,N,5,-350,
20210913,17500,16100,17800,15550,4889449,82278329300,00,0.00,N,2,1400,
20210906,16100,15550,18650,15100,8071705,138100830300,00,0.00,N,3,0,
20210830,16100,18300,18500,15600,2963223,50116004900,00,0.00,N,5,-2000,
20210823,18100,16000,18850,15550,3287904,58409788400,00,0.00,N,2,2100,
20210817,16000,18450,18450,15850,2488722,42908212400,00,0.00,N,5,-2100,
20210809,18100,18900,19200,16700,6552482,118295285350,00,0.00,N,5,-1000,
20210802,19100,24250,24850,19050,10944984,232685921600,00,0.00,N,5,-3800,
20210726,22900,16750,25750,16700,33403678,723290995600,00,0.00,N,2,7200,
20210719,15700,16300,17800,15350,5839793,96178749400,00,0.00,N,5,-700,
20210712,16400,18750,19250,16200,3862204,67796330600,00,0.00,N,5,-2300,