KissMeData/015890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5240,5190,5350,5160,159978,839505220,00,0.00,N,2,60,
20241118,5180,5070,5230,5070,70763,366507570,00,0.00,N,2,60,
20241111,5120,5310,5310,4990,127688,651056385,00,0.00,N,5,-180,
20241104,5300,5180,5340,5110,134086,704411970,00,0.00,N,2,120,
20241028,5180,5090,5210,5050,76260,392698790,00,0.00,N,2,120,
20241021,5060,5210,5230,5040,97475,499309880,00,0.00,N,5,-150,
20241014,5210,5280,5300,5170,101347,528874030,00,0.00,N,5,-80,
20241007,5290,5240,5300,5200,64713,339729340,00,0.00,N,2,70,
20240930,5220,5330,5360,5110,57593,299009830,00,0.00,N,5,-110,
20240923,5330,5330,5360,5250,93284,494674340,00,0.00,N,2,10,
20240919,5320,5270,5400,5240,37378,198835730,00,0.00,N,2,50,
20240909,5270,5100,5270,4990,86845,442872755,00,0.00,N,2,130,
20240902,5140,5310,5410,5100,110936,584739840,00,0.00,N,5,-130,
20240826,5270,5380,5450,5240,117677,626798220,00,0.00,N,5,-110,
20240819,5380,5300,5430,5240,212641,1139930130,00,0.00,N,2,80,
20240812,5300,5140,5350,5090,149407,773291580,00,0.00,N,2,160,
20240805,5140,5310,5310,4720,372430,1855905820,00,0.00,N,5,-200,
20240729,5340,5400,5450,5280,107200,575194030,00,0.00,N,5,-40,
20240722,5380,5430,5470,5180,216302,1149790340,00,0.00,N,5,-90,
20240715,5470,5540,5600,5420,117936,649856800,00,0.00,N,5,-70,
20240708,5540,5450,5600,5410,101860,562105430,00,0.00,N,2,120,
20240701,5420,5530,5590,5380,183090,998689430,00,0.00,N,5,-140,
20240624,5560,5700,5750,5480,309912,1722196620,00,0.00,N,5,-130,
20240617,5690,5900,5960,5650,321171,1855155200,00,0.00,N,5,-210,
20240610,5900,5880,6010,5850,190782,1131049860,00,0.00,N,5,-10,
20240603,5910,5960,5980,5870,112457,666394460,00,0.00,N,5,-10,
20240527,5920,6050,6050,5890,207155,1237748820,00,0.00,N,5,-110,
20240520,6030,6090,6150,6010,292452,1775505450,00,0.00,N,5,-70,
20240513,6100,6030,6130,6000,200791,1216604960,00,0.00,N,2,60,
20240507,6040,6050,6100,6000,132450,801729890,00,0.00,N,2,20,
20240429,6020,6060,6090,5950,76190,458559760,00,0.00,N,5,-30,
20240422,6050,5870,6060,5860,140562,837279710,00,0.00,N,2,180,
20240415,5870,5920,5920,5710,194391,1129819050,00,0.00,N,5,-60,
20240408,5930,6020,6030,5910,152691,911113280,00,0.00,N,5,-90,
20240401,6020,6020,6070,5970,291692,1751881770,00,0.00,N,3,0,
20240325,6020,6070,6120,6010,277098,1677533770,00,0.00,N,5,-40,
20240318,6060,5990,6080,5990,202788,1223936710,00,0.00,N,2,60,
20240311,6000,6060,6110,5960,268253,1613145150,00,0.00,N,5,-40,
20240304,6040,6100,6170,6040,258602,1574536610,00,0.00,N,5,-30,
20240226,6070,6230,6230,6020,312356,1907975300,00,0.00,N,5,-170,
20240219,6240,6480,6510,6100,495130,3156836240,00,0.00,N,5,-240,
20240213,6480,6350,6540,6290,453891,2916005430,00,0.00,N,2,130,
20240205,6350,6350,6400,6220,344533,2172009360,00,0.00,N,2,20,
20240129,6330,6340,6350,6040,793402,4922798520,00,0.00,N,2,220,
20240122,6110,6150,6200,5990,557853,3431253750,00,0.00,N,3,0,
20240115,6110,6240,6310,6000,527817,3234488570,00,0.00,N,5,-130,
20240108,6240,6330,6430,6210,488357,3092260590,00,0.00,N,5,-130,
20240102,6370,6540,6580,6250,768718,4907883670,00,0.00,N,5,-190,
20231226,6560,6690,6770,6500,602440,3992074310,00,0.00,N,5,-130,
20231218,6690,6590,6710,6540,444714,2957376810,00,0.00,N,2,120,
20231211,6570,6680,6730,6460,746133,4916247040,00,0.00,N,5,-110,
20231204,6680,6840,6840,6610,698922,4681427000,00,0.00,N,5,-120,
20231127,6800,6810,6850,6570,824933,5549610620,00,0.00,N,3,0,
20231120,6800,6700,6860,6690,654407,4439782000,00,0.00,N,2,100,
20231113,6700,6750,6900,6680,861143,5844924440,00,0.00,N,5,-30,
20231106,6730,6940,7030,6670,1046704,7197822030,00,0.00,N,5,-180,
20231030,6910,6500,6920,6490,907849,6105273950,00,0.00,N,2,370,
20231023,6540,6800,7090,6450,2591814,17370169020,00,0.00,N,5,-120,
20231016,6660,6790,6930,6510,1526413,10270179060,00,0.00,N,5,-180,
20231010,6840,6560,6940,6490,822705,5553227850,00,0.00,N,2,280,
20231004,6560,6560,6590,6380,538262,3477598620,00,0.00,N,2,10,
20230925,6550,6650,6740,6440,527639,3470461980,00,0.00,N,5,-150,
20230918,6700,6900,7240,6620,2616050,18112072260,00,0.00,N,5,-250,
20230911,6950,7090,7190,6800,1567846,10893314280,00,0.00,N,5,-160,
20230904,7110,7550,7610,7010,2579911,18810890190,00,0.00,N,5,-440,
20230828,7550,8210,8670,7510,9527459,78177082490,00,0.00,N,5,-660,
20230821,8210,10470,10980,7720,39134233,368952818510,00,0.00,N,5,-240,
20230814,8450,6800,8450,6270,16735971,132657593860,00,0.00,N,2,1670,
20230807,6780,6800,7040,6580,792672,5324507220,00,0.00,N,5,-20,
20230731,6800,7050,7200,6680,1538307,10662122580,00,0.00,N,5,-190,
20230724,6990,7140,7200,6580,1475872,10152602560,00,0.00,N,5,-210,
20230717,7200,7560,7730,7120,1163958,8553546310,00,0.00,N,5,-360,
20230710,7560,7720,7940,7450,1510719,11609222680,00,0.00,N,5,-160,
20230703,7720,7360,8450,7360,4750385,37847998590,00,0.00,N,2,360,
20230626,7360,7680,7750,7100,2215323,16499067400,00,0.00,N,5,-250,
20230619,7610,7490,8560,7270,11138506,89427010940,00,0.00,N,2,70,
20230612,7540,7640,7930,7430,1980437,15160124660,00,0.00,N,5,-70,
20230605,7610,7550,7760,7450,1261767,9615369930,00,0.00,N,2,70,
20230530,7540,7470,7540,7230,1005190,7405471280,00,0.00,N,2,70,
20230522,7470,7590,7880,7350,2112993,16133324370,00,0.00,N,5,-130,
20230515,7600,8170,8190,7400,4145140,31837343890,00,0.00,N,5,-620,
20230508,8220,9310,9570,8050,8914713,76380795200,00,0.00,N,5,-1390,
20230502,9610,8050,11600,8010,22943101,232967038220,00,0.00,N,2,1710,
20230424,7900,9610,9700,7690,6851500,57024321330,00,0.00,N,5,-1260,
20230417,9160,7320,11240,7250,16864688,158001673760,00,0.00,N,2,1860,
20230410,7300,7440,7800,7140,1400368,10460693340,00,0.00,N,5,-140,
20230403,7440,7200,7930,7110,2209553,16572719960,00,0.00,N,2,240,
20230327,7200,7300,7590,7000,2206491,16027360410,00,0.00,N,5,-110,
20230320,7310,6450,8000,6400,5373330,39173569310,00,0.00,N,2,820,
20230313,6490,6680,6780,6280,1047432,6794561850,00,0.00,N,5,-290,
20230306,6780,6610,7860,6590,3117995,22075908320,00,0.00,N,2,270,
20230227,6510,6380,6610,6220,307115,1971057540,00,0.00,N,2,140,
20230220,6370,6480,6550,6320,219190,1411451860,00,0.00,N,5,-110,
20230213,6480,6520,6600,6300,283967,1834231530,00,0.00,N,5,-70,
20230206,6550,6750,6790,6500,273686,1812760430,00,0.00,N,5,-150,
20230130,6700,6590,6780,6520,259844,1733575450,00,0.00,N,2,110,
20230125,6590,6520,6720,6480,185223,1215366180,00,0.00,N,2,100,
20230116,6490,6580,6720,6420,266615,1748890540,00,0.00,N,5,-60,
20230109,6550,6440,7130,6350,1670141,11221182860,00,0.00,N,2,110,
20230102,6440,6480,6540,6090,403562,2553889390,00,0.00,N,5,-40,
20221226,6480,6580,6810,6370,334062,2184412070,00,0.00,N,5,-60,
20221219,6540,6760,6760,6520,284610,1882202370,00,0.00,N,5,-200,
20221212,6740,6730,6930,6680,439888,2981778520,00,0.00,N,3,0,
20221205,6740,7070,7300,6730,480789,3352262840,00,0.00,N,5,-320,
20221128,7060,7010,7320,6940,622128,4448767230,00,0.00,N,2,50,
20221121,7010,6640,7050,6530,610676,4145433780,00,0.00,N,2,370,
20221114,6640,6870,6970,6600,454547,3083932970,00,0.00,N,5,-230,
20221107,6870,6670,6940,6600,378515,2565647360,00,0.00,N,2,270,
20221031,6600,6450,6720,6380,414320,2722551560,00,0.00,N,2,180,
20221024,6420,6620,6640,6280,458136,2960111720,00,0.00,N,5,-60,
20221017,6480,6640,7070,6460,641769,4361560940,00,0.00,N,5,-150,
20221011,6630,7080,7140,6450,776147,5223185930,00,0.00,N,5,-560,
20221004,7190,6760,7420,6670,873996,6190819720,00,0.00,N,2,590,
20220926,6600,7190,7550,6550,1633776,11500532540,00,0.00,N,5,-710,
20220919,7310,8100,8130,7070,2611638,19379744190,00,0.00,N,5,-550,
20220913,7860,7500,8230,7260,3495099,27453566150,00,0.00,N,2,540,
20220905,7320,6740,7420,6670,1354979,9655777130,00,0.00,N,2,530,
20220829,6790,6600,7000,6550,889532,6086843650,00,0.00,N,2,40,
20220822,6750,6580,6850,6480,418110,2809187660,00,0.00,N,2,130,
20220816,6620,6760,6850,6570,411663,2753584920,00,0.00,N,5,-50,
20220808,6670,6380,7020,6360,6229664,42284302290,00,0.00,N,2,280,
20220801,6390,6300,6900,6260,1037573,6782148180,00,0.00,N,2,70,
20220725,6320,6280,6440,6210,122203,768269180,00,0.00,N,2,30,
20220718,6290,6330,6440,6250,126600,803205450,00,0.00,N,5,-50,
20220711,6340,6140,6450,6130,219352,1380574370,00,0.00,N,2,160,
20220704,6180,6060,6200,5910,200056,1205588110,00,0.00,N,2,120,
20220627,6060,5920,6150,5880,177024,1070242470,00,0.00,N,2,200,
20220620,5860,6210,6280,5690,457601,2713379180,00,0.00,N,5,-340,
20220613,6200,6750,6770,6160,602673,3862908490,00,0.00,N,5,-610,
20220607,6810,7060,7100,6470,848980,5714498950,00,0.00,N,5,-300,
20220530,7110,7080,7220,7010,372521,2644845760,00,0.00,N,2,30,
20220523,7080,7190,7210,6970,450595,3192967440,00,0.00,N,2,20,
20220516,7060,6980,7360,6970,1321214,9461378670,00,0.00,N,2,90,
20220509,6970,7340,8260,6810,5166645,38768652690,00,0.00,N,5,-370,
20220502,7340,7320,7650,7260,420886,3120555850,00,0.00,N,5,-30,
20220425,7370,7450,7700,7250,854370,6381036150,00,0.00,N,5,-160,
20220418,7530,7190,7570,7150,751083,5564130710,00,0.00,N,2,340,
20220411,7190,7150,7280,7060,503697,3613124670,00,0.00,N,2,40,
20220404,7150,7090,7300,6980,790543,5637377180,00,0.00,N,2,80,
20220328,7070,6910,7180,6730,715804,4998336690,00,0.00,N,2,130,
20220321,6940,6950,7090,6810,489108,3391752410,00,0.00,N,2,20,
20220314,6920,6860,7010,6690,754829,5170362570,00,0.00,N,2,70,
20220307,6850,6730,7090,6540,765748,5182250540,00,0.00,N,2,100,
20220228,6750,6830,6960,6710,285057,1948670390,00,0.00,N,5,-70,
20220221,6820,6500,6890,6460,514966,3446491220,00,0.00,N,2,280,
20220214,6540,6540,6620,6380,300510,1950348620,00,0.00,N,5,-30,
20220207,6570,6630,6710,6480,460550,3024531180,00,0.00,N,5,-60,
20220203,6630,6520,6630,6520,95832,629519190,00,0.00,N,2,110,
20220124,6520,6390,6590,6170,708868,4448469440,00,0.00,N,2,60,
20220117,6460,6570,6630,6390,430604,2799013420,00,0.00,N,5,-110,
20220110,6570,6710,6760,6490,518915,3417221810,00,0.00,N,5,-100,
20220103,6670,6690,6770,6590,555625,3702208870,00,0.00,N,5,-30,
20211227,6700,6830,6940,6670,554698,3766486660,00,0.00,N,5,-100,
20211220,6800,6880,6910,6700,684442,4642667640,00,0.00,N,5,-130,
20211213,6930,7500,7530,6880,2260522,16282251920,00,0.00,N,5,-640,
20211206,7570,6910,7700,6850,7651774,56210628880,00,0.00,N,2,630,
20211129,6940,6540,6970,6460,1224304,8188208730,00,0.00,N,2,200,
20211122,6740,6890,7030,6650,1657225,11318584850,00,0.00,N,5,-150,
20211115,6890,6730,7080,6610,2220825,15230832320,00,0.00,N,2,190,
20211108,6700,6420,6850,6410,1545939,10223379290,00,0.00,N,2,230,
20211101,6470,6420,6780,6400,922544,5998738640,00,0.00,N,2,30,
20211025,6440,6300,6530,6270,756191,4859221410,00,0.00,N,2,140,
20211018,6300,6540,6610,6300,1132641,7310858640,00,0.00,N,5,-200,
20211012,6500,6620,6750,6300,2114663,13741632970,00,0.00,N,5,-160,
20211005,6660,6010,7450,5910,10957712,75030866730,00,0.00,N,2,600,
20210927,6060,6510,6620,6030,658868,4180944190,00,0.00,N,5,-400,
20210923,6460,6740,6740,6420,334780,2198981970,00,0.00,N,5,-340,
20210913,6800,6580,6910,6390,1298791,8684158760,00,0.00,N,2,240,
20210906,6560,6510,6610,6410,583167,3795943730,00,0.00,N,2,50,
20210830,6510,6340,6670,6230,788180,5096698560,00,0.00,N,2,200,
20210823,6310,5900,6360,5890,527559,3264140180,00,0.00,N,2,410,
20210817,5900,6400,6400,5890,1024562,6272440680,00,0.00,N,5,-500,
20210809,6400,6820,6850,6260,974110,6400099420,00,0.00,N,5,-410,
20210802,6810,6750,6850,6540,1058150,7080128280,00,0.00,N,2,90,
20210726,6720,6650,7130,6650,4311674,29905774940,00,0.00,N,2,70,
20210719,6650,6830,6960,6550,1491263,9973171900,00,0.00,N,5,-180,
20210712,6830,6740,6940,6710,2244322,15369674330,00,0.00,N,2,80,