KissMeData/056080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6780,6530,7490,6520,5911286,41992527070,00,0.00,N,2,140,
20241118,6640,6450,7710,6290,11247360,79654292640,00,0.00,N,2,170,
20241111,6470,5550,6860,5030,16709557,104883650820,00,0.00,N,2,920,
20241104,5550,5450,5690,5310,670377,3703599780,00,0.00,N,2,50,
20241028,5500,5330,6410,5280,3840079,22713567300,00,0.00,N,2,220,
20241021,5280,5670,5850,5230,353469,1948711400,00,0.00,N,5,-380,
20241014,5660,5880,6160,5660,368866,2173748680,00,0.00,N,5,-210,
20241007,5870,5910,6170,5830,328052,1965995370,00,0.00,N,5,-30,
20240930,5900,6130,6250,5840,168738,1017886750,00,0.00,N,5,-210,
20240923,6110,5860,6180,5840,303186,1819282740,00,0.00,N,2,250,
20240919,5860,5770,5920,5720,91749,534454150,00,0.00,N,2,90,
20240909,5770,5550,5970,5400,362197,2061609350,00,0.00,N,2,190,
20240902,5580,6320,6350,5550,335278,1997544950,00,0.00,N,5,-710,
20240826,6290,6650,6820,6100,531441,3426214430,00,0.00,N,5,-320,
20240819,6610,6310,6790,6170,898851,5871877410,00,0.00,N,2,300,
20240812,6310,5900,6370,5900,444564,2747730310,00,0.00,N,2,410,
20240805,5900,6310,6320,5230,806384,4717782570,00,0.00,N,5,-520,
20240729,6420,6710,7020,6410,483336,3240023510,00,0.00,N,5,-290,
20240722,6710,7250,7290,6670,517795,3611724930,00,0.00,N,5,-580,
20240715,7290,7420,8290,7210,1419765,10973969820,00,0.00,N,5,-120,
20240708,7410,7300,7750,7150,1297590,9717079510,00,0.00,N,2,170,
20240701,7240,7340,8460,7120,3924162,30905835990,00,0.00,N,2,140,
20240624,7100,7380,7380,7050,528464,3793802510,00,0.00,N,5,-280,
20240617,7380,8050,8060,7300,610222,4672524640,00,0.00,N,5,-670,
20240610,8050,8000,8210,7850,703104,5652172540,00,0.00,N,2,50,
20240603,8000,7770,8020,7710,409756,3221805380,00,0.00,N,2,230,
20240527,7770,7980,8240,7680,626012,4964683350,00,0.00,N,5,-200,
20240520,7970,8160,8850,7970,1259581,10448154070,00,0.00,N,5,-190,
20240513,8160,8360,8540,8110,411816,3412608040,00,0.00,N,5,-200,
20240507,8360,8220,8800,8140,843539,7155893380,00,0.00,N,2,150,
20240429,8210,7950,8260,7950,366563,2991209010,00,0.00,N,2,260,
20240422,7950,8000,8210,7920,488525,3940066780,00,0.00,N,5,-50,
20240415,8000,8050,8340,7830,907969,7325317800,00,0.00,N,5,-320,
20240408,8320,9050,9150,8200,721139,6230271840,00,0.00,N,5,-650,
20240401,8970,9400,9550,8880,1097272,10114239480,00,0.00,N,5,-430,
20240325,9400,9980,9980,9360,1453730,13972625670,00,0.00,N,5,-450,
20240318,9850,9440,10300,9390,2703391,26640299330,00,0.00,N,2,410,
20240311,9440,9130,9790,9080,1313423,12387824770,00,0.00,N,2,250,
20240304,9190,9470,9840,9050,1224288,11547840140,00,0.00,N,5,-360,
20240226,9550,9800,10350,9370,2236747,22114839470,00,0.00,N,5,-250,
20240219,9800,10360,10370,9710,1729411,17394135460,00,0.00,N,5,-530,
20240213,10330,10420,10750,10250,1556832,16321629340,00,0.00,N,5,-100,
20240205,10430,10420,10780,10300,1124723,11809038830,00,0.00,N,2,10,
20240129,10420,11040,11050,9990,2189843,22909397910,00,0.00,N,5,-630,
20240122,11050,11760,11930,11000,2701453,30793960340,00,0.00,N,5,-640,
20240115,11690,11640,11950,11200,4464887,51819490360,00,0.00,N,2,290,
20240108,11400,11370,12350,11000,5863475,68434169670,00,0.00,N,2,180,
20240102,11220,11250,11420,10750,1559102,17328331410,00,0.00,N,5,-30,
20231226,11250,11150,11370,10830,1391455,15448869400,00,0.00,N,2,130,
20231218,11120,11720,11770,11000,3252183,37034980520,00,0.00,N,5,-600,
20231211,11720,11510,12250,11370,4536756,53609330170,00,0.00,N,2,350,
20231204,11370,11880,12150,11100,2918374,33623836580,00,0.00,N,5,-630,
20231127,12000,11400,13440,11010,17944469,223514308400,00,0.00,N,2,720,
20231120,11280,11400,11670,11070,4639556,52606168650,00,0.00,N,5,-120,
20231113,11400,11200,12560,10930,7926822,93373191110,00,0.00,N,2,400,
20231106,11000,11790,12700,10900,8276493,99224442560,00,0.00,N,5,-760,
20231030,11760,9700,11920,9500,11970547,129074306200,00,0.00,N,2,1980,
20231023,9780,11180,11630,9650,5885022,62331119250,00,0.00,N,5,-1590,
20231016,11370,12380,13370,11000,12455440,153844388380,00,0.00,N,5,-1010,
20231010,12380,11760,13120,11060,12172437,150011619620,00,0.00,N,2,450,
20231004,11930,13550,14300,11600,13210782,174410389010,00,0.00,N,5,-1510,
20230925,13440,13350,14670,10710,29906436,396149412340,00,0.00,N,2,340,
20230918,13100,14020,15210,11830,12129334,163242824500,00,0.00,N,5,-1180,
20230911,14280,16070,16600,12830,24457347,359863135340,00,0.00,N,5,-1790,
20230904,16070,10270,17000,10140,91241398,1227475449730,00,0.00,N,2,5800,
20230828,10270,8870,11720,8670,52290748,549975465580,00,0.00,N,2,1400,
20230821,8870,8630,9020,8310,7788060,67828948620,00,0.00,N,2,300,
20230814,8570,9620,9900,8200,12740997,114321780150,00,0.00,N,5,-1340,
20230807,9910,5750,11230,5600,137393749,1243371009470,00,0.00,N,2,4180,
20230731,5730,5380,5880,5140,2242457,12488961020,00,0.00,N,2,510,
20230724,5220,5500,5570,4705,2234660,11364233795,00,0.00,N,5,-270,
20230717,5490,5550,5730,5410,1212739,6727692980,00,0.00,N,2,70,
20230710,5420,5510,5550,5300,809781,4411614830,00,0.00,N,5,-90,
20230703,5510,6010,6070,5410,1321049,7575618990,00,0.00,N,5,-490,
20230626,6000,6100,6280,5920,1057107,6435018700,00,0.00,N,5,-50,
20230619,6050,6120,6300,6010,1696111,10468963820,00,0.00,N,5,-40,
20230612,6090,6420,6420,6010,1468316,9059793040,00,0.00,N,5,-250,
20230605,6340,6040,6430,5990,1816682,11329824850,00,0.00,N,2,370,
20230530,5970,5960,6080,5870,574343,3433238610,00,0.00,N,2,110,
20230522,5860,6290,6300,5840,1152532,7019177970,00,0.00,N,5,-270,
20230515,6130,6190,6260,5750,1565036,9359771950,00,0.00,N,3,0,
20230508,6130,6100,6290,6020,1447227,8899485280,00,0.00,N,2,60,
20230502,6070,5880,6120,5800,891241,5312087160,00,0.00,N,2,340,
20230424,5730,6140,6140,5690,1587802,9365112140,00,0.00,N,5,-410,
20230417,6140,6550,6660,6030,2536138,16065208520,00,0.00,N,5,-380,
20230410,6520,6600,6690,6240,3326268,21480125160,00,0.00,N,3,0,
20230403,6520,7020,7060,6380,4037931,27042712980,00,0.00,N,5,-490,
20230327,7010,7520,7950,6980,8338561,61635329650,00,0.00,N,5,-250,
20230320,7260,7370,7450,6930,7684179,54854523000,00,0.00,N,5,-70,
20230313,7330,6770,7780,6700,12436382,90613156260,00,0.00,N,2,360,
20230306,6970,7160,8190,6770,23331372,175785973390,00,0.00,N,3,0,
20230227,6970,5470,7250,5470,24397230,158593292710,00,0.00,N,2,1500,
20230220,5470,5080,5800,5000,5062138,27629762290,00,0.00,N,2,390,
20230213,5080,5180,5450,4995,2219294,11526068290,00,0.00,N,5,-100,
20230206,5180,5560,5600,5150,2879115,15490588180,00,0.00,N,5,-340,
20230130,5520,6290,6440,5500,9309730,56375720690,00,0.00,N,5,-320,
20230125,5840,5250,6480,5130,10826860,63691031240,00,0.00,N,2,690,
20230116,5150,4785,5630,4610,7596404,38509115385,00,0.00,N,2,365,
20230109,4785,4400,5190,4345,13395610,64297074465,00,0.00,N,2,595,
20230102,4190,3870,4290,3830,1192436,4821766925,00,0.00,N,2,310,
20221226,3880,3965,3990,3840,400914,1567960610,00,0.00,N,5,-30,
20221219,3910,4170,4540,3885,1360244,5666423970,00,0.00,N,5,-260,
20221212,4170,4180,4285,4125,431374,1808645570,00,0.00,N,5,-55,
20221205,4225,4490,4695,4180,838755,3725228995,00,0.00,N,5,-235,
20221128,4460,4475,4520,4250,720298,3154521310,00,0.00,N,2,35,
20221121,4425,4390,4520,4215,748374,3276464480,00,0.00,N,2,60,
20221114,4365,4375,4590,4310,972416,4338189775,00,0.00,N,5,-10,
20221107,4375,4230,4500,4160,869882,3756394170,00,0.00,N,2,210,
20221031,4165,4120,4240,4040,606417,2515735360,00,0.00,N,2,85,
20221024,4080,4190,4205,4050,464911,1916825915,00,0.00,N,2,5,
20221017,4075,4020,4340,3995,643429,2674897550,00,0.00,N,5,-65,
20221011,4140,4450,4450,3935,820101,3385492465,00,0.00,N,5,-335,
20221004,4475,4340,4550,4250,705250,3113595090,00,0.00,N,2,245,
20220926,4230,4950,5000,4050,1391946,6277484165,00,0.00,N,5,-840,
20220919,5070,5160,5450,5010,3156306,16597666260,00,0.00,N,5,-20,
20220913,5090,5000,5270,4860,1107544,5645703465,00,0.00,N,2,230,
20220905,4860,4920,4980,4670,661024,3195941120,00,0.00,N,5,-60,
20220829,4920,5110,5200,4900,970455,4927871400,00,0.00,N,5,-360,
20220822,5280,5440,5440,5150,1103122,5846806990,00,0.00,N,5,-240,
20220816,5520,5500,5640,5310,1438601,7914131710,00,0.00,N,2,70,
20220808,5450,5550,5800,5300,1858204,10240042980,00,0.00,N,2,70,
20220801,5380,5290,5830,5250,3229863,17823796250,00,0.00,N,2,160,
20220725,5220,5110,5280,5020,1071502,5533134500,00,0.00,N,2,110,
20220718,5110,4805,5320,4805,2181527,11181525160,00,0.00,N,2,345,
20220711,4765,5090,5120,4680,1062159,5183521865,00,0.00,N,5,-255,
20220704,5020,4800,5160,4570,1631208,8046640200,00,0.00,N,2,175,
20220627,4845,4900,5250,4785,1081628,5458103555,00,0.00,N,2,10,
20220620,4835,5520,5520,4575,1893666,9397420435,00,0.00,N,5,-685,
20220613,5520,6000,6060,5170,1990623,11277960960,00,0.00,N,5,-700,
20220607,6220,6470,6660,6160,2089061,13431639150,00,0.00,N,5,-250,
20220530,6470,6380,6650,6210,2482034,16069170290,00,0.00,N,2,200,
20220523,6270,6660,6820,6200,2898790,19043858500,00,0.00,N,5,-260,
20220516,6530,6270,6750,6170,5756744,37433762910,00,0.00,N,2,420,
20220509,6110,6850,6860,6000,3882653,24842304170,00,0.00,N,5,-800,
20220502,6910,6660,7790,6600,19626936,142358436460,00,0.00,N,2,90,
20220425,6820,6890,7880,6700,17461643,126962723070,00,0.00,N,5,-120,
20220418,6940,6980,7470,6570,9792205,69281450180,00,0.00,N,5,-120,
20220411,7060,7060,7750,6890,11999333,87835538080,00,0.00,N,2,280,
20220404,6780,7210,7520,6750,7157293,51213086940,00,0.00,N,5,-500,
20220328,7280,7170,8360,6960,30281175,231278252980,00,0.00,N,2,180,
20220321,7100,6200,7720,5880,45323737,306840763200,00,0.00,N,2,1100,
20220314,6000,4980,6630,4875,35294513,215523526470,00,0.00,N,2,1060,
20220307,4940,4995,5070,4700,2033695,10014230410,00,0.00,N,5,-70,
20220228,5010,4910,5150,4805,4041538,20320012135,00,0.00,N,2,100,
20220221,4910,4680,5150,4360,7583129,36140551305,00,0.00,N,2,150,
20220214,4760,4745,4900,4595,3521387,16750050970,00,0.00,N,5,-100,
20220207,4860,5050,5500,4830,7170391,37398988540,00,0.00,N,5,-230,
20220203,5090,5100,5300,4810,3718368,18751884070,00,0.00,N,2,125,
20220124,4965,5190,5270,4555,6728252,33097919910,00,0.00,N,5,-385,
20220117,5350,6000,6020,5090,9022406,49474960170,00,0.00,N,5,-640,
20220110,5990,6730,7000,5800,26182582,166869081370,00,0.00,N,5,-880,
20220103,6870,5560,7000,5350,74006911,469503706160,00,0.00,N,2,1320,
20211227,5550,5630,5930,5250,17015801,94608961110,00,0.00,N,2,100,
20211220,5450,5070,6050,4730,51031391,279343619705,00,0.00,N,2,540,
20211213,4910,3410,5070,3405,53629782,246575542985,00,0.00,N,2,1715,
20211206,3195,3105,3220,3065,331279,1045532735,00,0.00,N,2,90,
20211129,3105,3000,3140,2940,341575,1042618910,00,0.00,N,2,65,
20211122,3040,3280,3280,3035,316241,991471740,00,0.00,N,5,-120,
20211115,3160,3135,3350,3000,529412,1678793520,00,0.00,N,2,60,
20211108,3100,3150,3250,3010,281123,871800875,00,0.00,N,5,-55,
20211101,3155,3330,3335,3150,301061,974762220,00,0.00,N,5,-155,
20211025,3310,3230,3545,3225,685204,2328127455,00,0.00,N,2,70,
20211018,3240,3350,3400,3120,281858,924003845,00,0.00,N,5,-105,
20211012,3345,3180,3430,3090,316195,1030071810,00,0.00,N,2,110,
20211005,3235,3410,3410,3085,485983,1555611310,00,0.00,N,5,-210,
20210927,3445,3630,3755,3400,582856,2077727795,00,0.00,N,5,-150,
20210923,3595,3660,3665,3580,151925,548710760,00,0.00,N,5,-80,
20210913,3675,3605,3750,3580,514006,1883212725,00,0.00,N,2,80,
20210906,3595,3670,3745,3555,453729,1653450000,00,0.00,N,5,-60,
20210830,3655,3600,3875,3545,957853,3525107790,00,0.00,N,2,115,
20210823,3540,3310,3630,3255,641038,2239202455,00,0.00,N,2,235,
20210817,3305,4070,4070,3295,1851920,6831354570,00,0.00,N,5,-795,
20210809,4100,4200,4395,3965,4996510,20947336080,00,0.00,N,5,-120,
20210802,4220,4200,4495,4000,6212575,26522272075,00,0.00,N,2,20,
20210726,4200,3910,4900,3745,22718310,100464184865,00,0.00,N,2,290,
20210719,3910,3985,4040,3895,423665,1667741105,00,0.00,N,5,-75,
20210712,3985,3910,4150,3910,673220,2717820985,00,0.00,N,2,60,