KissMeData/048530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5440,5610,6000,5310,346996,1930125820,00,0.00,N,5,-170,
20241118,5610,5390,6100,5290,576688,3309882200,00,0.00,N,2,220,
20241111,5390,5990,6060,5220,540483,3034306540,00,0.00,N,5,-650,
20241104,6040,5780,6090,5670,302466,1783246800,00,0.00,N,2,290,
20241028,5750,5860,6110,5730,409008,2402933690,00,0.00,N,5,-30,
20241021,5780,6040,6620,5660,1431730,8808026990,00,0.00,N,5,-250,
20241014,6030,5970,6180,5900,232285,1406016850,00,0.00,N,2,70,
20241007,5960,6150,6270,5920,299039,1834321680,00,0.00,N,5,-100,
20240930,6060,5820,6100,5540,270764,1597815450,00,0.00,N,2,240,
20240923,5820,5930,6040,5780,331201,1950960830,00,0.00,N,5,-110,
20240919,5930,5940,6050,5810,113564,674885370,00,0.00,N,2,20,
20240909,5910,5600,6280,5580,385737,2254294470,00,0.00,N,2,170,
20240902,5740,6200,6200,5660,390071,2276997530,00,0.00,N,5,-370,
20240826,6110,6410,6500,6110,378224,2368415740,00,0.00,N,5,-260,
20240819,6370,6890,7050,6170,1199435,8059957270,00,0.00,N,5,-430,
20240812,6800,6540,6930,6370,874846,5817212920,00,0.00,N,2,310,
20240805,6490,6210,6990,5250,1951671,12238317980,00,0.00,N,2,190,
20240729,6300,6350,6560,6240,587909,3764340510,00,0.00,N,5,-70,
20240722,6370,6370,6560,6130,432852,2725419670,00,0.00,N,3,0,
20240715,6370,6360,6650,6270,596495,3868775090,00,0.00,N,2,40,
20240708,6330,6410,6450,6230,488774,3101967940,00,0.00,N,5,-40,
20240701,6370,6210,6420,6160,466035,2928058000,00,0.00,N,2,130,
20240624,6240,6240,6400,6030,411403,2550368820,00,0.00,N,3,0,
20240617,6240,5720,6330,5460,1177102,6880599940,00,0.00,N,2,520,
20240610,5720,6120,6140,5590,682498,3952016090,00,0.00,N,5,-420,
20240603,6140,6100,6290,5950,379184,2321183000,00,0.00,N,2,40,
20240527,6100,6100,6160,5940,559977,3373177160,00,0.00,N,5,-20,
20240520,6120,6570,6700,6050,1371522,8683319410,00,0.00,N,5,-480,
20240513,6600,6670,6780,6390,463928,3041793570,00,0.00,N,5,-80,
20240507,6680,6930,6990,6590,526271,3556313940,00,0.00,N,5,-190,
20240429,6870,6900,7110,6600,365964,2541509790,00,0.00,N,5,-10,
20240422,6880,6850,7070,6830,255971,1775567520,00,0.00,N,2,50,
20240415,6830,6890,7100,6760,387621,2666736310,00,0.00,N,5,-230,
20240408,7060,7010,7090,6850,357413,2489165490,00,0.00,N,2,20,
20240401,7040,7310,7510,6930,809873,5789662910,00,0.00,N,5,-230,
20240325,7270,7800,8080,7100,1668697,12811212660,00,0.00,N,5,-430,
20240318,7700,7330,8220,7260,2532535,19683809420,00,0.00,N,2,490,
20240311,7210,7190,7530,6970,984968,7175867390,00,0.00,N,2,50,
20240304,7160,6840,7690,6670,2262728,16195222420,00,0.00,N,2,330,
20240226,6830,7120,7320,6750,771277,5394135200,00,0.00,N,5,-290,
20240219,7120,7230,7410,7020,710832,5113468350,00,0.00,N,5,-200,
20240213,7320,7550,7920,7100,621729,4688733280,00,0.00,N,5,-150,
20240205,7470,7360,7690,7180,610468,4513571500,00,0.00,N,2,140,
20240129,7330,7550,7900,6910,1099010,8111467040,00,0.00,N,5,-280,
20240122,7610,7510,8590,7400,1792669,14077314840,00,0.00,N,2,120,
20240115,7490,8300,8370,7440,1065573,8389655090,00,0.00,N,5,-880,
20240108,8370,8420,9200,8160,2648594,22781049420,00,0.00,N,5,-10,
20240102,8380,8740,9300,8350,2144235,18937724290,00,0.00,N,5,-400,
20231226,8780,8450,8860,8430,1162726,10120953190,00,0.00,N,2,360,
20231218,8420,8450,8890,8210,2034762,17537738090,00,0.00,N,5,-20,
20231211,8440,9790,9800,8080,7143253,63315690000,00,0.00,N,5,-690,
20231204,9130,8060,10380,7780,32979997,315964024180,00,0.00,N,2,1010,
20231127,8120,8780,9190,8070,6576620,57171296740,00,0.00,N,5,-700,
20231120,8820,7610,9870,6930,46226578,399902972870,00,0.00,N,2,1470,
20231113,7350,6170,8150,5970,20617143,152429447300,00,0.00,N,2,1310,
20231106,6040,6770,6850,6020,1134828,7330178930,00,0.00,N,5,-590,
20231030,6630,5910,6950,5890,2739159,17582547740,00,0.00,N,2,700,
20231023,5930,6040,7130,5760,4215284,27113004520,00,0.00,N,5,-170,
20231016,6100,6970,7000,6030,1307378,8528950770,00,0.00,N,5,-1000,
20231010,7100,7590,7720,6960,1015185,7425846060,00,0.00,N,5,-350,
20231004,7450,7660,7750,7100,702145,5249313660,00,0.00,N,5,-280,
20230925,7730,8070,8360,7510,980692,7711151420,00,0.00,N,5,-360,
20230918,8090,8830,8830,7970,1548798,12968707520,00,0.00,N,5,-750,
20230911,8840,10240,10270,8580,3638982,33474808710,00,0.00,N,5,-1460,
20230904,10300,10210,10980,9860,5830028,60845483370,00,0.00,N,2,100,
20230828,10200,10880,12470,10160,11820154,130420855460,00,0.00,N,5,-380,
20230821,10580,9360,11410,8990,29373280,306756395510,00,0.00,N,2,390,
20230814,10190,6200,11190,5870,42618025,401650885340,00,0.00,N,2,4020,
20230807,6170,6040,6350,5810,577007,3524298160,00,0.00,N,2,130,
20230731,6040,5650,6450,5610,1031106,6275246600,00,0.00,N,2,430,
20230724,5610,6440,6440,5250,1050454,6032766300,00,0.00,N,5,-840,
20230717,6450,6330,6650,6040,672149,4257875620,00,0.00,N,2,130,
20230710,6320,5920,6450,5890,537382,3326053580,00,0.00,N,2,330,
20230703,5990,6360,6590,5920,574361,3595723080,00,0.00,N,5,-370,
20230626,6360,6570,6900,6230,585193,3868866420,00,0.00,N,5,-210,
20230619,6570,6500,6720,6310,820045,5307905750,00,0.00,N,2,80,
20230612,6490,7480,7480,6360,1244352,8595565680,00,0.00,N,5,-940,
20230605,7430,7570,7670,7380,481402,3593724470,00,0.00,N,5,-130,
20230530,7560,7600,8040,7450,545003,4144798920,00,0.00,N,5,-40,
20230522,7600,7730,8000,7600,524624,4094577060,00,0.00,N,5,-120,
20230515,7720,7660,7890,7460,507474,3884980790,00,0.00,N,2,60,
20230508,7660,8150,8200,7610,470309,3683617630,00,0.00,N,5,-340,
20230502,8000,7810,8060,7650,411026,3220457200,00,0.00,N,2,250,
20230424,7750,8140,8310,7580,671957,5266653670,00,0.00,N,5,-400,
20230417,8150,8910,9090,8100,1338938,11505599610,00,0.00,N,5,-490,
20230410,8640,7900,8930,7570,1913839,15838669860,00,0.00,N,2,740,
20230403,7900,7530,8580,7500,2155592,17331653320,00,0.00,N,2,390,
20230327,7510,8080,8080,7330,1041902,7920599540,00,0.00,N,5,-340,
20230320,7850,8210,8300,7760,762707,6078341110,00,0.00,N,5,-330,
20230313,8180,8710,8800,7710,1149721,9373916580,00,0.00,N,5,-750,
20230306,8930,8560,9500,8300,1735368,15508581740,00,0.00,N,2,420,
20230227,8510,8780,8780,8420,387990,3315259290,00,0.00,N,5,-210,
20230220,8720,8880,9230,8720,735034,6608063190,00,0.00,N,5,-150,
20230213,8870,8730,9050,8630,555207,4918630850,00,0.00,N,2,170,
20230206,8700,8820,9160,8600,657665,5859098780,00,0.00,N,5,-120,
20230130,8820,8680,8980,8520,845717,7391867820,00,0.00,N,2,170,
20230125,8650,8540,8950,8410,796932,6850978480,00,0.00,N,2,150,
20230116,8500,8230,9340,8100,3706752,32488043690,00,0.00,N,2,330,
20230109,8170,8020,8260,7980,624046,5071417970,00,0.00,N,2,160,
20230102,8010,8160,8320,7790,763611,6120543870,00,0.00,N,5,-120,
20221226,8130,8660,8700,8080,828533,6956489010,00,0.00,N,5,-530,
20221219,8660,9400,9630,8640,1352788,12345052200,00,0.00,N,5,-730,
20221212,9390,9230,9420,8760,1357945,12370129590,00,0.00,N,2,150,
20221205,9240,8850,9460,8840,3004436,27701363870,00,0.00,N,2,460,
20221128,8780,9060,9450,8590,2763926,24415136810,00,0.00,N,5,-320,
20221121,9100,9370,9510,8750,1194648,10746437390,00,0.00,N,5,-300,
20221114,9400,9690,10300,9300,995339,9722165640,00,0.00,N,5,-290,
20221107,9690,8850,9770,8720,1370267,12782093710,00,0.00,N,2,920,
20221031,8770,8820,9220,8590,884717,7906484220,00,0.00,N,2,100,
20221024,8670,9000,9330,8670,904985,8150446860,00,0.00,N,5,-160,
20221017,8830,9310,9880,8830,1081311,10038736140,00,0.00,N,5,-720,
20221011,9550,9910,10200,9240,998542,9577643800,00,0.00,N,5,-600,
20221004,10150,10450,10650,9890,692476,7110345130,00,0.00,N,5,-150,
20220926,10300,9730,10650,9000,1601809,16053900020,00,0.00,N,2,200,
20220919,10100,10500,10550,9550,1011389,10189826880,00,0.00,N,5,-450,
20220913,10550,11050,11550,10350,778530,8418797800,00,0.00,N,5,-350,
20220905,10900,10850,11400,10250,1008215,10858405150,00,0.00,N,5,-200,
20220829,11100,10700,11650,10550,756929,8413213350,00,0.00,N,5,-150,
20220822,11250,11600,11800,10700,1013527,11429927300,00,0.00,N,5,-550,
20220816,11800,12950,13050,11800,1030371,12565232500,00,0.00,N,5,-1100,
20220808,12900,12300,13150,11600,1675873,20682965700,00,0.00,N,2,600,
20220801,12300,11150,12400,10900,1182367,13753817250,00,0.00,N,2,1200,
20220725,11100,10950,11850,10800,1073265,12126473450,00,0.00,N,2,50,
20220718,11050,11000,12850,10950,2753927,32004546350,00,0.00,N,2,250,
20220711,10800,10500,11400,10100,2638108,28170945650,00,0.00,N,2,350,
20220704,10450,8840,10650,8720,2826601,27061053030,00,0.00,N,2,1670,
20220627,8780,12800,13000,8650,10569220,97887605440,00,0.00,N,5,-3970,
20220620,12750,13900,14100,11550,2340503,29195611100,00,0.00,N,5,-1000,
20220613,13750,16050,16150,13100,1700873,24699297550,00,0.00,N,5,-2750,
20220607,16500,17000,17300,16450,484353,8177413350,00,0.00,N,5,-800,
20220530,17300,16600,17550,16300,733219,12524748650,00,0.00,N,2,1000,
20220523,16300,16200,16900,15900,967933,15880155150,00,0.00,N,2,50,
20220516,16250,16100,16700,14850,976168,15308685450,00,0.00,N,2,300,
20220509,15950,16700,16950,15300,1714952,27265633700,00,0.00,N,5,-850,
20220502,16800,17850,18100,16700,721071,12522514100,00,0.00,N,5,-1250,
20220425,18050,18500,19400,17400,1207297,22073525200,00,0.00,N,5,-900,
20220418,18950,19250,20150,18900,837521,16316283900,00,0.00,N,5,-500,
20220411,19450,21300,21300,18950,1234581,24380503150,00,0.00,N,5,-1750,
20220404,21200,21700,22600,20800,1320527,28589041150,00,0.00,N,5,-500,
20220328,21700,21050,23300,20800,1480952,32821390100,00,0.00,N,2,500,
20220321,21200,22050,22200,20800,918125,19782294250,00,0.00,N,5,-1000,
20220314,22200,21600,22450,20950,1088192,23620351450,00,0.00,N,2,600,
20220307,21600,20000,21900,19700,1219289,25639108350,00,0.00,N,2,1400,
20220228,20200,18300,20300,17750,817620,15686776100,00,0.00,N,2,1900,
20220221,18300,17200,18300,16850,939186,16468803350,00,0.00,N,2,900,
20220214,17400,16700,17700,16300,843927,14339935750,00,0.00,N,2,250,
20220207,17150,18000,18700,17000,705262,12619685000,00,0.00,N,5,-1000,
20220203,18150,17700,18350,17500,392812,7087356000,00,0.00,N,2,550,
20220124,17600,19700,19750,16200,2753870,48667528450,00,0.00,N,5,-2300,
20220117,19900,20700,22200,19650,1728053,35609083400,00,0.00,N,5,-750,
20220110,20650,19750,20900,19000,1051303,21003145400,00,0.00,N,2,900,
20220103,19750,21050,21450,19700,1200572,24656438200,00,0.00,N,5,-1300,
20211227,21050,19150,21800,19000,2202235,45113346750,00,0.00,N,2,1950,
20211220,19100,20700,20950,18950,1663756,32971018650,00,0.00,N,5,-1600,
20211213,20700,21850,23850,20500,2484418,54115918450,00,0.00,N,5,-1100,
20211206,21800,23100,23700,21600,2393241,53835939350,00,0.00,N,5,-1300,
20211129,23100,22550,24250,22450,2643339,62251696850,00,0.00,N,5,-300,
20211122,23400,21150,23750,20900,2399841,54263126900,00,0.00,N,2,2150,
20211115,21250,18750,21500,18700,1292929,26324935250,00,0.00,N,2,2750,
20211108,18500,20450,20450,17800,1104826,20923805050,00,0.00,N,5,-2000,
20211101,20500,19350,21450,19300,1163763,24054631550,00,0.00,N,2,1200,
20211025,19300,19700,20600,19150,823610,16350709650,00,0.00,N,5,-500,
20211018,19800,19800,20350,19000,793179,15674649400,00,0.00,N,3,0,
20211012,19800,19350,20300,18700,625763,12254172550,00,0.00,N,2,450,
20211005,19350,21350,21800,18650,1284221,25270449050,00,0.00,N,5,-2050,
20210927,21400,22300,22750,20800,1243463,27212604150,00,0.00,N,5,-1400,
20210923,22800,22450,23600,22350,594820,13650950650,00,0.00,N,3,0,
20210913,22800,21100,24900,20500,6415857,148591615950,00,0.00,N,2,1500,
20210906,21300,22750,23600,21100,1182212,26137855850,00,0.00,N,5,-1400,
20210830,22700,21350,23500,21200,1465938,32858231850,00,0.00,N,2,1450,
20210823,21250,21100,22850,20950,1349549,29372275800,00,0.00,N,2,100,
20210817,21150,23300,23550,20850,1295807,29009388100,00,0.00,N,5,-1950,
20210809,23100,24300,25600,22900,2022450,49052416750,00,0.00,N,5,-1250,
20210802,24350,24200,24800,23250,1062874,25545558300,00,0.00,N,2,150,
20210726,24200,23150,24250,22200,1286677,29800314050,00,0.00,N,2,1150,
20210719,23050,24250,24300,22900,1112652,26243564650,00,0.00,N,5,-1200,
20210712,24250,25800,26450,24200,1878979,47190835900,00,0.00,N,5,-1350,