KissMeData/006920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2365,2325,2520,2320,67736,162858165,00,0.00,N,2,15,
20241118,2350,2375,2450,2305,106650,252961175,00,0.00,N,5,-25,
20241111,2375,2545,2850,2340,799499,2078454050,00,0.00,N,5,-175,
20241104,2550,2550,2640,2550,58667,151848375,00,0.00,N,5,-30,
20241028,2580,2565,2600,2515,45915,117269000,00,0.00,N,2,20,
20241021,2560,2550,2650,2515,57188,146605525,00,0.00,N,2,5,
20241014,2555,2695,2700,2515,118440,308367355,00,0.00,N,5,-125,
20241007,2680,2835,3240,2675,1253519,3808940275,00,0.00,N,5,-155,
20240930,2835,2915,2965,2765,51571,147285445,00,0.00,N,5,-100,
20240923,2935,2760,2950,2750,39185,111730225,00,0.00,N,2,150,
20240919,2785,2795,2815,2705,5740,15997105,00,0.00,N,5,-10,
20240909,2795,2690,2830,2655,60590,164944150,00,0.00,N,2,45,
20240902,2750,2915,2930,2530,96460,266443895,00,0.00,N,5,-135,
20240826,2885,2945,3000,2800,64789,187998670,00,0.00,N,5,-70,
20240819,2955,3020,3040,2915,82644,246624115,00,0.00,N,5,-90,
20240812,3045,3025,3100,2950,50540,153011215,00,0.00,N,2,25,
20240805,3020,3115,3160,2810,151291,447748840,00,0.00,N,5,-140,
20240729,3160,3075,3330,2980,569306,1824765830,00,0.00,N,2,95,
20240722,3065,3185,3185,3055,43883,136077255,00,0.00,N,5,-115,
20240715,3180,3080,3210,3080,54079,169609465,00,0.00,N,2,100,
20240708,3080,3100,3205,3060,67073,209681775,00,0.00,N,5,-25,
20240701,3105,3200,3300,3080,193531,610381470,00,0.00,N,5,-100,
20240624,3205,3300,3330,3175,113483,367339530,00,0.00,N,5,-95,
20240617,3300,3380,3410,3300,117875,395637725,00,0.00,N,5,-80,
20240610,3380,3440,3440,3340,152628,516049740,00,0.00,N,5,-50,
20240603,3430,3415,3565,3375,256066,884484855,00,0.00,N,5,-20,
20240527,3450,3520,3520,3385,162473,559254150,00,0.00,N,5,-70,
20240520,3520,3540,3570,3430,209858,731683985,00,0.00,N,5,-25,
20240513,3545,3665,3665,3530,176003,631168320,00,0.00,N,5,-95,
20240507,3640,3610,3645,3580,87226,315156715,00,0.00,N,3,0,
20240429,3640,3565,3680,3565,143406,520984295,00,0.00,N,2,70,
20240422,3570,3520,3610,3510,161774,573781145,00,0.00,N,2,45,
20240415,3525,3625,3625,3480,226325,799192150,00,0.00,N,5,-100,
20240408,3625,3670,3725,3580,198701,720002415,00,0.00,N,5,-45,
20240401,3670,3770,3825,3655,316694,1184521665,00,0.00,N,5,-100,
20240325,3770,3780,3925,3740,415202,1587296245,00,0.00,N,5,-15,
20240318,3785,3860,3875,3760,290681,1109766605,00,0.00,N,5,-75,
20240311,3860,3815,3885,3755,404451,1544625525,00,0.00,N,2,20,
20240304,3840,4080,4100,3775,1175921,4583466440,00,0.00,N,5,-315,
20240226,4155,3775,5290,3715,13038548,59599723875,00,0.00,N,2,380,
20240219,3775,3800,3875,3730,164706,626637880,00,0.00,N,5,-50,
20240213,3825,3780,3880,3780,74202,284590700,00,0.00,N,2,45,
20240205,3780,3750,3835,3745,75562,286402490,00,0.00,N,5,-10,
20240129,3790,3865,3865,3670,198222,746391535,00,0.00,N,5,-65,
20240122,3855,3880,3885,3695,146260,558807590,00,0.00,N,5,-15,
20240115,3870,3975,4050,3775,300721,1165962355,00,0.00,N,5,-105,
20240108,3975,4060,4075,3955,177727,711729085,00,0.00,N,5,-85,
20240102,4060,3925,4100,3915,300712,1207755895,00,0.00,N,2,130,
20231226,3930,3925,3960,3900,146892,576494705,00,0.00,N,2,5,
20231218,3925,3990,4180,3925,358366,1442235790,00,0.00,N,5,-65,
20231211,3990,3990,4140,3955,315328,1274048380,00,0.00,N,2,5,
20231204,3985,3920,4020,3885,296608,1166102100,00,0.00,N,2,65,
20231127,3920,4210,4325,3910,553116,2243098690,00,0.00,N,5,-260,
20231120,4180,3915,4670,3900,1508331,6554647250,00,0.00,N,2,265,
20231113,3915,4050,4120,3900,429488,1705627270,00,0.00,N,5,-135,
20231106,4050,4560,4560,4050,290090,1262062525,00,0.00,N,5,-430,
20231030,4480,4075,4480,4070,412177,1762664105,00,0.00,N,2,410,
20231023,4070,3935,4170,3780,264412,1062922380,00,0.00,N,2,120,
20231016,3950,3975,4055,3765,171915,675976980,00,0.00,N,5,-30,
20231010,3980,3950,4095,3860,148035,592926240,00,0.00,N,2,30,
20231004,3950,4055,4085,3800,162219,632598950,00,0.00,N,5,-100,
20230925,4050,3950,4080,3825,145782,578781870,00,0.00,N,2,20,
20230918,4030,4330,4345,3900,198069,820633835,00,0.00,N,5,-300,
20230911,4330,4300,4395,4030,369508,1573590800,00,0.00,N,2,30,
20230904,4300,4290,4490,4200,258564,1123507135,00,0.00,N,2,15,
20230828,4285,4190,4725,4130,568377,2496606635,00,0.00,N,2,95,
20230821,4190,4095,4350,4035,279036,1176753030,00,0.00,N,2,55,
20230814,4135,4135,4760,3770,836196,3522146045,00,0.00,N,2,130,
20230807,4005,4045,4085,3850,265959,1057061415,00,0.00,N,5,-50,
20230731,4055,4190,4370,3955,473579,1969703805,00,0.00,N,5,-105,
20230724,4160,4410,4445,3790,899264,3668023370,00,0.00,N,5,-330,
20230717,4490,4790,5050,4460,1117913,5212816765,00,0.00,N,5,-250,
20230710,4740,4565,4880,4520,818495,3909058975,00,0.00,N,2,155,
20230703,4585,5110,5690,4450,8049869,42567768740,00,0.00,N,5,-645,
20230626,5230,4745,5640,4745,13210753,69717636630,00,0.00,N,2,450,
20230619,4780,5550,6400,4730,19784733,113212802055,00,0.00,N,5,-970,
20230612,5750,4755,5750,4380,19247531,102249513335,00,0.00,N,2,995,
20230605,4755,4825,5110,4630,6668463,32430000865,00,0.00,N,5,-110,
20230530,4865,3795,5400,3750,31183872,151345676960,00,0.00,N,2,1085,
20230522,3780,3815,3840,3745,172537,656249510,00,0.00,N,5,-35,
20230515,3815,3480,3855,3375,510559,1888188665,00,0.00,N,2,335,
20230508,3480,3445,3495,3345,204773,701672995,00,0.00,N,2,80,
20230502,3400,3330,3465,3325,83057,282260030,00,0.00,N,2,100,
20230424,3300,3440,3495,3300,299803,1014081135,00,0.00,N,5,-185,
20230417,3485,3775,3810,3455,417389,1526828155,00,0.00,N,5,-290,
20230410,3775,3790,3805,3635,211222,786802535,00,0.00,N,5,-40,
20230403,3815,3850,4040,3765,421613,1625783675,00,0.00,N,5,-35,
20230327,3850,3730,4000,3700,278013,1069569615,00,0.00,N,2,125,
20230320,3725,3830,3905,3665,198177,752565880,00,0.00,N,5,-105,
20230313,3830,3815,3865,3605,218797,816483845,00,0.00,N,5,-40,
20230306,3870,4145,4215,3870,251565,1027484800,00,0.00,N,5,-265,
20230227,4135,4065,4200,3900,209199,852747410,00,0.00,N,2,135,
20230220,4000,4135,4430,3990,471738,1969965345,00,0.00,N,5,-160,
20230213,4160,4265,4375,4100,304645,1279930050,00,0.00,N,5,-105,
20230206,4265,4200,4600,4200,1573844,6910872745,00,0.00,N,5,-35,
20230130,4300,3845,4735,3760,6548545,28841266975,00,0.00,N,2,490,
20230125,3810,3860,3880,3750,78035,298103505,00,0.00,N,2,5,
20230116,3805,3990,4010,3700,78207,299574660,00,0.00,N,5,-185,
20230109,3990,3735,4085,3715,324349,1270093890,00,0.00,N,2,275,
20230102,3715,3480,3745,3225,157634,553927275,00,0.00,N,2,235,
20221226,3480,3765,3775,3450,114456,414667395,00,0.00,N,5,-285,
20221219,3765,3905,4015,3735,169423,653189300,00,0.00,N,5,-190,
20221212,3955,4085,4285,3800,266901,1084090790,00,0.00,N,5,-50,
20221205,4005,4120,4250,3870,228981,925330925,00,0.00,N,5,-170,
20221128,4175,4045,4205,3810,210937,859599965,00,0.00,N,2,130,
20221121,4045,4000,4090,3860,148949,591896040,00,0.00,N,2,20,
20221114,4025,3910,4110,3870,237231,952036525,00,0.00,N,2,115,
20221107,3910,3880,4005,3700,164393,642836990,00,0.00,N,2,65,
20221031,3845,3555,3910,3555,329849,1230881730,00,0.00,N,2,325,
20221024,3520,3365,4320,3365,2336273,9108888040,00,0.00,N,2,185,
20221017,3335,3340,3725,3210,226648,786964830,00,0.00,N,5,-140,
20221011,3475,3815,3915,3155,295615,1017096860,00,0.00,N,5,-475,
20221004,3950,3690,4095,3690,193822,753465780,00,0.00,N,2,225,
20220926,3725,3945,3945,3500,281506,1040370930,00,0.00,N,5,-220,
20220919,3945,4500,4505,3930,201079,854185905,00,0.00,N,5,-555,
20220913,4500,4485,4800,4395,146702,672109500,00,0.00,N,2,75,
20220905,4425,4510,4590,4355,110135,490993045,00,0.00,N,5,-85,
20220829,4510,4480,4700,4195,228322,1031076610,00,0.00,N,5,-170,
20220822,4680,4545,4840,4310,469798,2171049720,00,0.00,N,2,35,
20220816,4645,4575,4760,4450,234456,1086074570,00,0.00,N,2,105,
20220808,4540,4560,4695,4460,179908,822864035,00,0.00,N,5,-30,
20220801,4570,4495,4770,4375,494746,2279708725,00,0.00,N,2,150,
20220725,4420,4275,4725,4220,1378712,6184139675,00,0.00,N,2,140,
20220718,4280,3855,4800,3795,3047438,13526291180,00,0.00,N,2,465,
20220711,3815,3980,4085,3765,110159,428856505,00,0.00,N,5,-145,
20220704,3960,3835,4070,3670,237554,920123815,00,0.00,N,2,180,
20220627,3780,3730,4270,3730,321913,1287974060,00,0.00,N,2,50,
20220620,3730,4470,4480,3385,659425,2526144135,00,0.00,N,5,-740,
20220613,4470,4980,4980,4330,371933,1718088460,00,0.00,N,5,-640,
20220607,5110,5210,5390,4990,174492,912470180,00,0.00,N,5,-220,
20220530,5330,5280,5390,5240,129537,686946270,00,0.00,N,2,100,
20220523,5230,5730,5730,5160,327104,1749499630,00,0.00,N,5,-390,
20220516,5620,5570,5840,5410,363635,2019184900,00,0.00,N,2,120,
20220509,5500,5860,6070,5290,874297,4932225360,00,0.00,N,5,-450,
20220502,5950,6300,6760,5920,2621549,16863461590,00,0.00,N,5,-520,
20220425,6470,5700,6700,5660,5647399,35307581730,00,0.00,N,2,710,
20220418,5760,5580,6170,5380,3620227,21065639870,00,0.00,N,2,180,
20220411,5580,5580,6100,5240,3794880,21663534720,00,0.00,N,5,-30,
20220404,5610,6030,6200,5420,4704184,27874556030,00,0.00,N,5,-30,
20220328,5640,5560,6280,5260,9095917,52926694930,00,0.00,N,2,110,
20220321,5530,5310,5600,5190,605504,3277476590,00,0.00,N,2,300,
20220314,5230,5170,5340,4985,851499,4416264455,00,0.00,N,2,40,
20220307,5190,4880,5230,4620,532242,2652518315,00,0.00,N,2,300,
20220228,4890,4670,4910,4650,141600,680299300,00,0.00,N,2,265,
20220221,4625,4870,4890,4410,195255,911151870,00,0.00,N,5,-200,
20220214,4825,4650,4980,4450,264634,1228497760,00,0.00,N,2,35,
20220207,4790,4850,4870,4650,132858,631861515,00,0.00,N,2,10,
20220203,4780,4685,4795,4675,69605,329202560,00,0.00,N,2,140,
20220124,4640,4760,4765,4335,312087,1417632410,00,0.00,N,5,-170,
20220117,4810,4970,4985,4610,223657,1075531840,00,0.00,N,5,-190,
20220110,5000,5180,5190,4950,220629,1110661215,00,0.00,N,5,-130,
20220103,5130,5340,5370,5010,452895,2349434330,00,0.00,N,5,-210,
20211227,5340,5380,5700,5260,274394,1488762260,00,0.00,N,5,-40,
20211220,5380,5510,5530,5190,242615,1296711130,00,0.00,N,5,-170,
20211213,5550,5430,5670,5370,194982,1070770450,00,0.00,N,2,70,
20211206,5480,5340,5630,5300,261193,1419091790,00,0.00,N,2,80,
20211129,5400,5230,5440,4625,561475,2797927150,00,0.00,N,2,50,
20211122,5350,5680,5730,5290,329048,1794159930,00,0.00,N,5,-300,
20211115,5650,5710,5890,5330,444552,2492614200,00,0.00,N,5,-90,
20211108,5740,5760,6900,5600,2195886,13467617240,00,0.00,N,5,-30,
20211101,5770,6020,6190,5770,702503,4223963630,00,0.00,N,5,-250,
20211025,6020,5920,6120,5820,495776,2967425410,00,0.00,N,2,120,
20211018,5900,6010,6250,5770,516792,3085736590,00,0.00,N,5,-160,
20211012,6060,5490,6060,5470,363162,2095880570,00,0.00,N,2,580,
20211005,5480,5620,5800,5100,689988,3765737850,00,0.00,N,5,-270,
20210927,5750,6450,6470,5740,1214670,7437473740,00,0.00,N,5,-650,
20210923,6400,6420,7100,6310,2355082,15754972430,00,0.00,N,5,-110,
20210913,6510,6090,7880,6090,17823968,127262822470,00,0.00,N,2,410,
20210906,6100,6230,6620,5910,2281468,14372300370,00,0.00,N,2,60,
20210830,6040,5450,6080,5450,1170350,6783321840,00,0.00,N,2,610,
20210823,5430,4635,5560,4635,843465,4382078580,00,0.00,N,2,825,
20210817,4605,5120,5150,4570,370571,1788194565,00,0.00,N,5,-545,
20210809,5150,5600,5640,5060,306086,1633717140,00,0.00,N,5,-470,
20210802,5620,5700,5700,5410,270832,1501681360,00,0.00,N,5,-90,
20210726,5710,5720,6000,5520,716004,4110654690,00,0.00,N,5,-10,
20210719,5720,6010,6740,5610,2585001,16108755310,00,0.00,N,5,-270,
20210712,5990,5720,6070,5720,266600,1581872800,00,0.00,N,2,270,