KissMeData/035000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6410,6430,6440,6380,65744,421466790,00,0.00,N,2,20,
20241118,6390,6360,6460,6360,52765,337460660,00,0.00,N,2,30,
20241111,6360,6540,6550,6280,77601,496549380,00,0.00,N,5,-180,
20241104,6540,6420,6540,6410,30809,199639660,00,0.00,N,2,120,
20241028,6420,6380,6460,6350,37311,238489230,00,0.00,N,2,40,
20241021,6380,6420,6490,6350,59367,380111060,00,0.00,N,5,-40,
20241014,6420,6420,6450,6380,39624,254247770,00,0.00,N,5,-10,
20241007,6430,6390,6430,6340,42298,269809460,00,0.00,N,2,50,
20240930,6380,6390,6410,6340,41330,263204990,00,0.00,N,5,-10,
20240923,6390,6390,6400,6330,50422,321269740,00,0.00,N,2,10,
20240919,6380,6380,6390,6330,20627,131402700,00,0.00,N,5,-10,
20240909,6390,6330,6390,6250,39935,252214390,00,0.00,N,2,50,
20240902,6340,6340,6400,6300,39355,250161200,00,0.00,N,5,-10,
20240826,6350,6310,6420,6310,37491,238296730,00,0.00,N,5,-10,
20240819,6360,6290,6360,6240,63031,397762130,00,0.00,N,2,90,
20240812,6270,6210,6280,6180,32649,203354380,00,0.00,N,2,40,
20240805,6230,6160,6240,5950,123941,753388770,00,0.00,N,2,60,
20240729,6170,6240,6340,6150,133574,831612170,00,0.00,N,5,-100,
20240722,6270,6380,6380,6210,57404,360078440,00,0.00,N,5,-60,
20240715,6330,6370,6400,6260,76549,483670330,00,0.00,N,2,10,
20240708,6320,6340,6380,6290,45848,290821600,00,0.00,N,5,-20,
20240701,6340,6370,6370,6250,44667,281712170,00,0.00,N,2,70,
20240624,6270,6260,6350,6220,46150,289011100,00,0.00,N,5,-20,
20240617,6290,6350,6370,6260,41391,260616100,00,0.00,N,5,-30,
20240610,6320,6350,6430,6240,63399,399595830,00,0.00,N,5,-60,
20240603,6380,6340,6450,6310,50617,322030960,00,0.00,N,2,40,
20240527,6340,6560,6560,6290,74000,472053610,00,0.00,N,5,-140,
20240520,6480,6490,6600,6400,76148,493448960,00,0.00,N,5,-20,
20240513,6500,6430,6520,6430,31194,202124670,00,0.00,N,2,70,
20240507,6430,6500,6530,6400,70722,456537210,00,0.00,N,5,-50,
20240429,6480,6510,6510,6380,40279,260097740,00,0.00,N,2,80,
20240422,6400,6190,6540,6190,124193,783648410,00,0.00,N,2,210,
20240415,6190,6200,6300,6130,88445,546810570,00,0.00,N,5,-50,
20240408,6240,6380,6380,6160,124915,780116770,00,0.00,N,5,-100,
20240401,6340,6360,6380,6260,95382,603408790,00,0.00,N,5,-20,
20240325,6360,6240,6390,6210,108954,687933380,00,0.00,N,2,130,
20240318,6230,6250,6290,6170,114513,712241970,00,0.00,N,5,-20,
20240311,6250,6300,6310,6230,82502,516884540,00,0.00,N,5,-40,
20240304,6290,6250,6330,6250,55996,351872980,00,0.00,N,2,20,
20240226,6270,6310,6350,6180,50348,315168270,00,0.00,N,5,-40,
20240219,6310,6260,6350,6260,46603,293480400,00,0.00,N,2,60,
20240213,6250,6220,6270,6150,85522,530933120,00,0.00,N,2,30,
20240205,6220,6160,6290,6130,67544,419111960,00,0.00,N,2,60,
20240129,6160,5950,6170,5930,75765,459065310,00,0.00,N,2,210,
20240122,5950,5920,5980,5880,47180,279031040,00,0.00,N,2,30,
20240115,5920,6100,6100,5870,92664,550787400,00,0.00,N,5,-160,
20240108,6080,6100,6170,6030,93219,565988790,00,0.00,N,5,-20,
20240102,6100,6230,6230,6080,44360,272339400,00,0.00,N,5,-130,
20231226,6230,6480,6480,6010,67956,428680500,00,0.00,N,5,-250,
20231218,6480,6380,6480,6340,44149,282392610,00,0.00,N,2,100,
20231211,6380,6420,6490,6370,74832,480346370,00,0.00,N,5,-30,
20231204,6410,6410,6460,6380,40074,256619880,00,0.00,N,5,-10,
20231127,6420,6340,6550,6270,59266,378448450,00,0.00,N,2,80,
20231120,6340,6330,6370,6280,46611,294639780,00,0.00,N,2,30,
20231113,6310,6320,6350,6280,44020,277449970,00,0.00,N,5,-10,
20231106,6320,6300,6340,6230,49732,312402550,00,0.00,N,2,40,
20231030,6280,6130,6280,6000,70330,432499460,00,0.00,N,2,150,
20231023,6130,6010,6130,5910,64144,385312220,00,0.00,N,2,100,
20231016,6030,6220,6270,5910,125543,760061210,00,0.00,N,5,-190,
20231010,6220,6210,6270,6130,59588,369421110,00,0.00,N,5,-30,
20231004,6250,6210,6250,6070,50637,311523170,00,0.00,N,2,40,
20230925,6210,6070,6260,6070,105776,654654400,00,0.00,N,2,110,
20230918,6100,6080,6100,6000,95460,576865920,00,0.00,N,2,20,
20230911,6080,6040,6120,6000,43549,263886850,00,0.00,N,2,10,
20230904,6070,5980,6130,5910,48030,288273210,00,0.00,N,2,90,
20230828,5980,5900,6020,5900,35783,213139600,00,0.00,N,2,30,
20230821,5950,5880,5950,5870,32779,193637890,00,0.00,N,2,30,
20230814,5920,5920,6000,5830,89893,531548060,00,0.00,N,2,20,
20230807,5900,5900,6040,5860,73580,435784060,00,0.00,N,3,0,
20230731,5900,5920,6000,5850,61286,360668880,00,0.00,N,3,0,
20230724,5900,6050,6090,5640,119065,692806530,00,0.00,N,5,-190,
20230717,6090,6100,6150,5980,94345,569171980,00,0.00,N,5,-50,
20230710,6140,6160,6200,6040,81529,497821100,00,0.00,N,5,-30,
20230703,6170,6300,6330,6020,217852,1339899150,00,0.00,N,5,-120,
20230626,6290,6160,6350,6130,107873,671928430,00,0.00,N,2,130,
20230619,6160,6190,6200,6100,56803,349660460,00,0.00,N,5,-20,
20230612,6180,6150,6210,6110,94778,583476390,00,0.00,N,2,20,
20230605,6160,6160,6210,6120,76731,472157800,00,0.00,N,5,-20,
20230530,6180,6170,6240,6100,135912,834736040,00,0.00,N,2,10,
20230522,6170,6230,6250,6110,82755,509556850,00,0.00,N,5,-60,
20230515,6230,6510,6520,6090,239307,1490327480,00,0.00,N,5,-330,
20230508,6560,6690,6710,6500,192510,1274863270,00,0.00,N,5,-130,
20230502,6690,6680,6700,6600,211979,1410570360,00,0.00,N,5,-20,
20230424,6710,6380,6750,6330,306737,2013615490,00,0.00,N,2,310,
20230417,6400,6480,6510,6330,186199,1194251880,00,0.00,N,5,-70,
20230410,6470,6400,6470,6260,146765,935771700,00,0.00,N,2,90,
20230403,6380,6180,6520,6160,318906,2033217560,00,0.00,N,2,200,
20230327,6180,6190,6210,6090,115344,711400800,00,0.00,N,5,-10,
20230320,6190,6000,6210,6000,111574,685666090,00,0.00,N,2,130,
20230313,6060,6060,6100,5850,158571,949677020,00,0.00,N,5,-40,
20230306,6100,6260,6280,6100,184614,1145805890,00,0.00,N,5,-160,
20230227,6260,6140,6320,6090,279278,1736056800,00,0.00,N,2,80,
20230220,6180,6150,6330,6130,270899,1684236070,00,0.00,N,3,0,
20230213,6180,6310,6350,6060,458340,2841559150,00,0.00,N,5,-110,
20230206,6290,5950,7250,5880,3428921,22888531080,00,0.00,N,2,380,
20230130,5910,5940,5960,5890,26022,153760860,00,0.00,N,5,-30,
20230125,5940,5860,5960,5860,21404,126515730,00,0.00,N,2,80,
20230116,5860,5900,5910,5840,39585,232110840,00,0.00,N,5,-30,
20230109,5890,6010,6010,5860,37661,222276960,00,0.00,N,5,-60,
20230102,5950,5920,6070,5800,29578,174529500,00,0.00,N,2,50,
20221226,5900,6080,6140,5820,44656,267607770,00,0.00,N,5,-220,
20221219,6120,6150,6180,6030,25458,155281670,00,0.00,N,5,-30,
20221212,6150,6170,6200,6100,21655,133137630,00,0.00,N,5,-20,
20221205,6170,6150,6180,6050,32649,199569640,00,0.00,N,2,40,
20221128,6130,6000,6180,5930,53178,323394380,00,0.00,N,2,130,
20221121,6000,5950,6020,5900,31739,188434880,00,0.00,N,2,50,
20221114,5950,5900,6010,5850,44756,264571680,00,0.00,N,2,40,
20221107,5910,5950,5990,5780,58855,345748030,00,0.00,N,5,-70,
20221031,5980,5860,6020,5820,22178,131158590,00,0.00,N,2,120,
20221024,5860,5870,5970,5850,35010,205700680,00,0.00,N,5,-10,
20221017,5870,5860,5970,5760,37919,222915340,00,0.00,N,2,10,
20221011,5860,5780,5880,5700,38705,222788230,00,0.00,N,2,60,
20221004,5800,5760,5990,5730,37571,217231060,00,0.00,N,5,-10,
20220926,5810,5870,5960,5670,67233,389981050,00,0.00,N,5,-150,
20220919,5960,5940,6030,5890,35747,212399910,00,0.00,N,5,-20,
20220913,5980,6010,6030,5910,20950,125434570,00,0.00,N,5,-20,
20220905,6000,5920,6040,5860,39416,232870160,00,0.00,N,2,60,
20220829,5940,6010,6040,5910,46118,274493890,00,0.00,N,5,-80,
20220822,6020,6050,6060,5910,31482,188726240,00,0.00,N,5,-30,
20220816,6050,6080,6160,6030,36335,221104440,00,0.00,N,5,-20,
20220808,6070,6070,6150,5930,53681,322335690,00,0.00,N,3,0,
20220801,6070,6000,6120,5930,32165,193137760,00,0.00,N,2,70,
20220725,6000,6030,6070,5900,33703,201653360,00,0.00,N,5,-30,
20220718,6030,5850,6070,5840,34122,204811250,00,0.00,N,2,200,
20220711,5830,5860,5920,5720,19430,113464000,00,0.00,N,2,30,
20220704,5800,5740,5880,5650,19648,113597340,00,0.00,N,2,120,
20220627,5680,5690,5790,5620,21428,122446590,00,0.00,N,2,60,
20220620,5620,6000,6010,5480,119061,675572540,00,0.00,N,5,-380,
20220613,6000,6120,6140,5820,149930,894362790,00,0.00,N,5,-200,
20220607,6200,6430,6480,6160,225664,1412898640,00,0.00,N,5,-240,
20220530,6440,6490,6500,6390,42327,272954800,00,0.00,N,2,10,
20220523,6430,6570,6580,6370,57779,371526990,00,0.00,N,5,-140,
20220516,6570,6520,6630,6440,65099,424446360,00,0.00,N,2,50,
20220509,6520,6590,6620,6340,108301,699366380,00,0.00,N,5,-70,
20220502,6590,6600,6660,6510,73359,482272260,00,0.00,N,5,-10,
20220425,6600,6650,6700,6520,113925,752603070,00,0.00,N,5,-110,
20220418,6710,6560,6750,6540,123443,820629520,00,0.00,N,2,150,
20220411,6560,6570,6660,6460,104651,683184980,00,0.00,N,5,-20,
20220404,6580,6630,6740,6480,155224,1026107630,00,0.00,N,5,-30,
20220328,6610,6470,6890,6400,406323,2692008120,00,0.00,N,2,140,
20220321,6470,6430,6500,6380,114807,738916010,00,0.00,N,2,40,
20220314,6430,6300,6460,6230,94660,600683710,00,0.00,N,2,130,
20220307,6300,6370,6380,6120,104142,649151200,00,0.00,N,5,-80,
20220228,6380,6300,6450,6240,94697,601096580,00,0.00,N,2,60,
20220221,6320,6470,6470,6160,203750,1289598990,00,0.00,N,5,-160,
20220214,6480,6570,6610,6240,475996,3063249120,00,0.00,N,5,-200,
20220207,6680,7060,7620,6620,1151256,8027262300,00,0.00,N,5,-400,
20220203,7080,7000,7080,6970,45380,318043270,00,0.00,N,2,100,
20220124,6980,7370,7380,6580,242474,1692407170,00,0.00,N,5,-400,
20220117,7380,7140,7400,7000,306395,2212710850,00,0.00,N,2,200,
20220110,7180,7290,7310,7050,165611,1190043460,00,0.00,N,5,-110,
20220103,7290,7040,7290,7000,246867,1771025960,00,0.00,N,2,240,
20211227,7050,7060,7150,6890,231773,1628654000,00,0.00,N,5,-10,
20211220,7060,7050,7140,6950,231086,1619962880,00,0.00,N,5,-20,
20211213,7080,7340,7380,6920,390216,2775642640,00,0.00,N,5,-260,
20211206,7340,6730,7420,6650,689828,4939970950,00,0.00,N,2,590,
20211129,6750,6530,6790,6380,337999,2238623350,00,0.00,N,2,20,
20211122,6730,6930,7040,6640,355331,2442801840,00,0.00,N,5,-200,
20211115,6930,6610,6990,6580,540585,3694937140,00,0.00,N,2,330,
20211108,6600,6410,6640,6350,349497,2258692090,00,0.00,N,2,160,
20211101,6440,6310,6480,6300,270144,1731709220,00,0.00,N,2,120,
20211025,6320,6570,6570,6300,351037,2256702710,00,0.00,N,5,-250,
20211018,6570,6810,6810,6520,749368,4951435950,00,0.00,N,5,-170,
20211012,6740,6410,7620,6320,2851745,20403843580,00,0.00,N,2,250,
20211005,6490,6520,6640,6270,178279,1139266620,00,0.00,N,5,-150,
20210927,6640,6710,6780,6510,163804,1091493700,00,0.00,N,5,-70,
20210923,6710,6600,6740,6510,59758,394979320,00,0.00,N,2,30,
20210913,6680,6480,6740,6450,111559,737082320,00,0.00,N,2,200,
20210906,6480,6710,6720,6390,94400,613899640,00,0.00,N,5,-230,
20210830,6710,6440,6780,6390,144957,963180300,00,0.00,N,2,310,
20210823,6400,6130,6420,6120,85909,539834770,00,0.00,N,2,260,
20210817,6140,6390,6490,6080,115370,726520760,00,0.00,N,5,-320,
20210809,6460,6640,6650,6320,107113,693633850,00,0.00,N,5,-130,
20210802,6590,6580,6700,6460,99689,651172640,00,0.00,N,2,10,
20210726,6580,6700,6720,6520,49952,329336190,00,0.00,N,5,-90,
20210719,6670,6710,6770,6480,124280,818931880,00,0.00,N,5,-40,
20210712,6710,6670,6760,6570,79229,527924200,00,0.00,N,2,10,