KissMeData/058630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5410,5310,5830,5310,1763329,9820400280,00,0.00,N,2,190,
20241118,5220,6480,6850,5180,3629105,21647956110,00,0.00,N,5,-1230,
20241111,6450,6450,6500,6070,716237,4510804060,00,0.00,N,3,0,
20241104,6450,6310,6580,6180,631935,4018775930,00,0.00,N,2,140,
20241028,6310,6370,6450,6180,278335,1752100880,00,0.00,N,3,0,
20241021,6310,6620,6900,6100,595823,3856267540,00,0.00,N,5,-270,
20241014,6580,6980,7250,6510,1033517,7123702140,00,0.00,N,5,-440,
20241007,7020,6970,7300,6810,1076681,7629936410,00,0.00,N,2,50,
20240930,6970,6450,7050,6300,1176127,7976054740,00,0.00,N,2,520,
20240923,6450,5730,6570,5720,1138465,7126489590,00,0.00,N,2,720,
20240919,5730,5500,6090,5470,558554,3236609980,00,0.00,N,2,230,
20240909,5500,5410,5500,5180,333659,1785846160,00,0.00,N,5,-20,
20240902,5520,6010,6020,5450,450085,2565997320,00,0.00,N,5,-490,
20240826,6010,5880,6030,5830,397715,2367099590,00,0.00,N,2,140,
20240819,5870,5780,5930,5660,682707,3978445010,00,0.00,N,2,170,
20240812,5700,5600,5860,5500,678213,3868605430,00,0.00,N,2,50,
20240805,5650,5500,5670,4850,947023,5034883630,00,0.00,N,2,50,
20240729,5600,5750,5890,5550,306172,1748888710,00,0.00,N,5,-150,
20240722,5750,5850,5850,5500,449726,2559024180,00,0.00,N,5,-100,
20240715,5850,6110,6190,5770,510683,3054389380,00,0.00,N,5,-270,
20240708,6120,6100,6240,5950,559538,3411121090,00,0.00,N,5,-10,
20240701,6130,6130,6280,6030,753270,4633663370,00,0.00,N,2,10,
20240624,6120,5850,6210,5770,695874,4187169340,00,0.00,N,2,240,
20240617,5880,6040,6050,5820,449240,2663830510,00,0.00,N,5,-120,
20240610,6000,5870,6380,5690,3706805,22331617500,00,0.00,N,2,360,
20240603,5640,5450,5670,5450,203071,1135062520,00,0.00,N,2,100,
20240527,5540,5810,5830,5470,333351,1885759460,00,0.00,N,5,-260,
20240520,5800,5640,5830,5510,581701,3307864350,00,0.00,N,2,160,
20240513,5640,5630,5730,5590,381748,2153465320,00,0.00,N,2,10,
20240507,5630,5480,5830,5450,900166,5111372940,00,0.00,N,2,140,
20240429,5490,5400,5530,5390,165908,906803470,00,0.00,N,2,70,
20240422,5420,5300,5470,5260,297107,1598196830,00,0.00,N,2,140,
20240415,5280,5400,5450,5150,385671,2044054270,00,0.00,N,5,-180,
20240408,5460,5620,5620,5430,292574,1610563790,00,0.00,N,5,-100,
20240401,5560,5750,5820,5530,375955,2140376360,00,0.00,N,5,-190,
20240325,5750,5620,5830,5580,414860,2367769850,00,0.00,N,2,130,
20240318,5620,5770,5850,5600,300690,1719313930,00,0.00,N,5,-160,
20240311,5780,5630,5910,5590,547216,3168784400,00,0.00,N,2,130,
20240304,5650,5880,5900,5380,578900,3254275960,00,0.00,N,5,-230,
20240226,5880,5860,5950,5780,326225,1909993850,00,0.00,N,5,-40,
20240219,5920,6050,6090,5880,459700,2741314560,00,0.00,N,5,-130,
20240213,6050,5960,6090,5950,295705,1785823670,00,0.00,N,2,110,
20240205,5940,6130,6130,5930,373683,2234369290,00,0.00,N,5,-150,
20240129,6090,6170,6190,6020,692928,4219432050,00,0.00,N,5,-80,
20240122,6170,6090,6220,5980,596539,3645763880,00,0.00,N,2,110,
20240115,6060,6160,6180,5840,572800,3437106010,00,0.00,N,5,-100,
20240108,6160,6000,6420,6000,706828,4392243670,00,0.00,N,2,150,
20240102,6010,6180,6290,5990,607732,3708622850,00,0.00,N,5,-190,
20231226,6200,6390,6400,6110,419125,2597757180,00,0.00,N,5,-170,
20231218,6370,6400,6580,6320,640079,4109104180,00,0.00,N,5,-20,
20231211,6390,6500,6650,6340,850533,5521417460,00,0.00,N,5,-80,
20231204,6470,6350,6510,6130,767839,4851282220,00,0.00,N,2,150,
20231127,6320,6510,6620,6120,438598,2812994390,00,0.00,N,5,-170,
20231120,6490,6310,6610,6310,476879,3099606580,00,0.00,N,2,150,
20231113,6340,6740,6780,6310,1164896,7560851990,00,0.00,N,5,-370,
20231106,6710,6500,7090,6230,2700333,18187250300,00,0.00,N,2,410,
20231030,6300,5950,6360,5940,251972,1548754260,00,0.00,N,2,350,
20231023,5950,6020,6280,5870,405023,2443477580,00,0.00,N,5,-120,
20231016,6070,6360,6550,5930,540362,3367212290,00,0.00,N,5,-310,
20231010,6380,6460,6590,6230,286790,1843898500,00,0.00,N,5,-30,
20231004,6410,6360,6440,6150,281138,1765535050,00,0.00,N,5,-70,
20230925,6480,6400,6510,6300,197742,1267910930,00,0.00,N,5,-40,
20230918,6520,6890,6960,6500,356849,2402267460,00,0.00,N,5,-390,
20230911,6910,7030,7150,6740,495284,3434672760,00,0.00,N,5,-140,
20230904,7050,6990,7100,6670,724086,5001226580,00,0.00,N,2,80,
20230828,6970,6600,7030,6580,488778,3360593940,00,0.00,N,2,390,
20230821,6580,6760,7080,6530,790938,5356371320,00,0.00,N,5,-250,
20230814,6830,7520,7540,6730,897717,6395066260,00,0.00,N,5,-740,
20230807,7570,7030,8120,6910,2710918,20898407700,00,0.00,N,2,540,
20230731,7030,6950,7230,6700,475270,3326414790,00,0.00,N,2,100,
20230724,6930,7260,7260,6570,682569,4689290260,00,0.00,N,5,-330,
20230717,7260,7650,7870,7250,474264,3597464510,00,0.00,N,5,-370,
20230710,7630,7110,7920,6970,914434,6819615080,00,0.00,N,2,510,
20230703,7120,7240,7430,6900,435198,3134865770,00,0.00,N,5,-80,
20230626,7200,7620,7650,7100,468839,3465294100,00,0.00,N,5,-460,
20230619,7660,7720,8030,7500,764299,5944025310,00,0.00,N,5,-30,
20230612,7690,8080,8170,7580,994447,7836176170,00,0.00,N,5,-390,
20230605,8080,8090,8230,8030,432194,3506878370,00,0.00,N,5,-10,
20230530,8090,8070,8270,7950,595047,4829100110,00,0.00,N,2,80,
20230522,8010,8120,8270,7990,775947,6285349470,00,0.00,N,5,-80,
20230515,8090,8490,8510,8000,1258485,10306759190,00,0.00,N,5,-400,
20230508,8490,8360,8740,8140,907583,7679497240,00,0.00,N,2,140,
20230502,8350,8350,8630,8290,452044,3822528530,00,0.00,N,2,60,
20230424,8290,8740,8840,8050,1300692,10884460000,00,0.00,N,5,-500,
20230417,8790,9440,9740,8730,3091545,28792159540,00,0.00,N,5,-550,
20230410,9340,8920,9670,8550,3638502,32978822560,00,0.00,N,2,400,
20230403,8940,8880,9380,8650,2300916,21027689490,00,0.00,N,2,130,
20230327,8810,8920,9240,8540,2825039,25043418710,00,0.00,N,5,-50,
20230320,8860,8690,9070,8390,4660817,40851190850,00,0.00,N,2,160,
20230313,8700,8350,8710,7840,1958280,16337992420,00,0.00,N,2,160,
20230306,8540,9010,9460,8430,4228446,38203801110,00,0.00,N,5,-470,
20230227,9010,9200,9250,8720,3217227,28762935420,00,0.00,N,5,-320,
20230220,9330,8540,9560,8040,14527619,131534107780,00,0.00,N,2,860,
20230213,8470,8410,8570,7730,3372487,27984156140,00,0.00,N,2,60,
20230206,8410,8500,8650,8150,2656060,22413732730,00,0.00,N,5,-40,
20230130,8450,8260,8560,7970,3139807,26031715680,00,0.00,N,2,280,
20230125,8170,8050,8390,8040,1624354,13326075960,00,0.00,N,2,150,
20230116,8020,8030,8160,7820,2496592,20072560020,00,0.00,N,2,70,
20230109,7950,7800,8070,7800,1878035,14902368880,00,0.00,N,2,200,
20230102,7750,7380,8250,7320,6422103,50612331160,00,0.00,N,2,390,
20221226,7360,7200,8250,7010,3868457,30198798270,00,0.00,N,2,190,
20221219,7170,7610,7800,7170,2371337,17712547640,00,0.00,N,5,-410,
20221212,7580,8350,8640,7550,4426733,36232985280,00,0.00,N,5,-840,
20221205,8420,7800,8910,7290,16800004,141755025300,00,0.00,N,2,700,
20221128,7720,7550,7970,7240,2375620,18066331730,00,0.00,N,2,120,
20221121,7600,7560,7760,7000,3029180,22536157020,00,0.00,N,5,-70,
20221114,7670,7040,8320,6820,7688385,58562280220,00,0.00,N,2,730,
20221107,6940,6420,7170,6360,2924743,20116958490,00,0.00,N,2,700,
20221031,6240,6100,6560,5970,1594920,10029027440,00,0.00,N,2,240,
20221024,6000,5840,6380,5830,1300815,7956066630,00,0.00,N,2,300,
20221017,5700,5660,6670,5520,3406711,21368985120,00,0.00,N,5,-40,
20221011,5740,5910,5910,5310,841456,4675379690,00,0.00,N,5,-170,
20221004,5910,5950,6140,5800,372194,2209757580,00,0.00,N,2,50,
20220926,5860,5820,6050,5620,1086162,6311546240,00,0.00,N,5,-160,
20220919,6020,6640,6640,5990,618125,3856862380,00,0.00,N,5,-530,
20220913,6550,6770,6900,6510,417865,2793454560,00,0.00,N,5,-100,
20220905,6650,6700,6890,6570,431521,2904975760,00,0.00,N,5,-110,
20220829,6760,7020,7160,6720,858856,5957748610,00,0.00,N,5,-510,
20220822,7270,7710,7710,7110,841561,6190884470,00,0.00,N,5,-480,
20220816,7750,8230,8250,7680,906569,7166286510,00,0.00,N,5,-430,
20220808,8180,8050,8850,7970,2775121,22980363650,00,0.00,N,2,130,
20220801,8050,7800,8300,7460,1960941,15665430080,00,0.00,N,2,270,
20220725,7780,7690,7860,7650,544066,4212078330,00,0.00,N,2,40,
20220718,7740,7550,8040,7450,896666,6956987020,00,0.00,N,2,370,
20220711,7370,7640,7720,7120,748474,5558268050,00,0.00,N,5,-220,
20220704,7590,7000,7740,6840,1041160,7682067310,00,0.00,N,2,580,
20220627,7010,7020,7420,6860,1120220,8035677860,00,0.00,N,2,140,
20220620,6870,7600,7650,6300,2424721,16830569630,00,0.00,N,5,-610,
20220613,7480,8300,8400,7230,3195147,24952921610,00,0.00,N,5,-1030,
20220607,8510,8650,8750,8480,666988,5738029310,00,0.00,N,5,-130,
20220530,8640,9060,9110,8600,981583,8700001370,00,0.00,N,5,-310,
20220523,8950,8680,9390,8460,3096648,27545961520,00,0.00,N,2,360,
20220516,8590,9350,9480,8300,3030748,26252126460,00,0.00,N,5,-600,
20220509,9190,9710,9770,8650,1743281,16019607070,00,0.00,N,5,-620,
20220502,9810,9800,10200,9610,1216157,12087889090,00,0.00,N,5,-180,
20220425,9990,10300,11050,9990,3120796,32602533640,00,0.00,N,5,-610,
20220418,10600,10600,11100,9950,4267386,44902848710,00,0.00,N,5,-50,
20220411,10650,11350,11400,10400,5663984,61742684400,00,0.00,N,5,-300,
20220404,10950,10200,13500,10000,39761738,477848936000,00,0.00,N,2,800,
20220328,10150,10400,10600,9830,2585219,26404217730,00,0.00,N,5,-300,
20220321,10450,10300,10600,9750,2611497,26562427520,00,0.00,N,2,150,
20220314,10300,9490,10400,9180,3578395,35066805810,00,0.00,N,2,800,
20220307,9500,9520,9650,9190,1661462,15698465420,00,0.00,N,5,-210,
20220228,9710,9080,10900,9010,5768208,57761255890,00,0.00,N,2,740,
20220221,8970,9010,9350,8780,2071215,18762476150,00,0.00,N,5,-130,
20220214,9100,8610,9210,8370,1767076,15463391260,00,0.00,N,2,220,
20220207,8880,9510,9640,8730,2303392,21375703530,00,0.00,N,5,-520,
20220203,9400,9040,9440,8950,1025077,9470901700,00,0.00,N,2,560,
20220124,8840,9980,9990,8370,3526736,32114196580,00,0.00,N,5,-1210,
20220117,10050,10300,10600,9990,3438720,35188539660,00,0.00,N,5,-150,
20220110,10200,11100,11900,10150,3936966,43357750700,00,0.00,N,5,-1000,
20220103,11200,12400,12650,10700,4049064,47317224650,00,0.00,N,5,-1000,
20211227,12200,11550,12450,11200,4160924,49568096500,00,0.00,N,2,700,
20211220,11500,11650,12250,11050,5202259,60701021200,00,0.00,N,5,-250,
20211213,11750,12200,12500,10800,11604251,135448847400,00,0.00,N,5,-400,
20211206,12150,12700,14000,11800,13244127,170798470300,00,0.00,N,5,-850,
20211129,13000,11850,13800,11250,19600389,252655422150,00,0.00,N,2,550,
20211122,12450,13600,13600,11100,15803500,196043873650,00,0.00,N,5,-1150,
20211115,13600,11500,15200,11050,41418303,568890941300,00,0.00,N,2,2300,
20211108,11300,10500,13300,10450,39328881,469951937000,00,0.00,N,2,800,
20211101,10500,9600,12250,9600,49970697,571977709440,00,0.00,N,2,1070,
20211025,9430,9870,10700,9180,11570415,114405564990,00,0.00,N,5,-320,
20211018,9750,8740,10200,8610,11582514,110955571900,00,0.00,N,2,1040,
20211012,8710,8230,8870,8000,2098272,17688883560,00,0.00,N,2,450,
20211005,8260,8610,8780,7990,2307023,18992672190,00,0.00,N,5,-540,
20210927,8800,8330,9450,8090,7591959,67621590600,00,0.00,N,2,470,
20210923,8330,8600,8700,8280,1200316,10154700850,00,0.00,N,5,-430,
20210913,8760,8920,9280,8110,5677761,50244777270,00,0.00,N,5,-220,
20210906,8980,9430,9590,8860,5622063,52100080940,00,0.00,N,5,-380,
20210830,9360,8570,10800,7720,24435194,236787575070,00,0.00,N,2,820,
20210823,8540,8100,8690,7940,1831667,15384704230,00,0.00,N,2,410,
20210817,8130,9330,9410,7950,2664816,22961751780,00,0.00,N,5,-1190,
20210809,9320,9850,10200,8940,3224458,30737648760,00,0.00,N,5,-530,
20210802,9850,10150,10200,8910,6071161,59252702080,00,0.00,N,5,-140,
20210726,9990,11200,11700,9820,6959760,73928227740,00,0.00,N,5,-1110,
20210719,11100,11100,12100,10750,9340370,107204893200,00,0.00,N,5,-50,
20210712,11150,11450,12350,10900,15198943,178273422750,00,0.00,N,5,-200,