KissMeData/256940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5160,5260,5350,5090,154093,801653200,00,0.00,N,5,-100,
20241118,5260,5470,5520,5200,101878,544236370,00,0.00,N,5,-260,
20241111,5520,5870,6010,5140,244610,1346578460,00,0.00,N,5,-350,
20241104,5870,6020,6120,5820,167900,1002690700,00,0.00,N,5,-120,
20241028,5990,5350,6120,5310,279036,1636516520,00,0.00,N,2,630,
20241021,5360,5770,5780,5320,93951,516955370,00,0.00,N,5,-410,
20241014,5770,6000,6000,5730,76260,444855630,00,0.00,N,5,-140,
20241007,5910,5850,6080,5700,142470,836322900,00,0.00,N,2,70,
20240930,5840,5920,5950,5570,96261,552952420,00,0.00,N,5,-80,
20240923,5920,5840,6170,5800,148077,885694620,00,0.00,N,2,120,
20240919,5800,5660,5850,5630,96504,553462490,00,0.00,N,2,60,
20240909,5740,5380,5890,5280,153544,859451540,00,0.00,N,2,340,
20240902,5400,5780,6070,5270,267876,1512535530,00,0.00,N,5,-360,
20240826,5760,5620,5830,5510,98858,560758860,00,0.00,N,2,100,
20240819,5660,5890,6040,5450,263280,1507947480,00,0.00,N,5,-130,
20240812,5790,5210,6050,5020,726922,4132945460,00,0.00,N,2,550,
20240805,5240,5650,5650,4730,381524,1969912535,00,0.00,N,5,-460,
20240729,5700,6000,6090,5650,172517,1001057560,00,0.00,N,5,-330,
20240722,6030,6500,6500,5990,183086,1125344990,00,0.00,N,5,-470,
20240715,6500,6360,6620,6140,263624,1690632860,00,0.00,N,2,140,
20240708,6360,6150,6500,6100,190390,1192184030,00,0.00,N,2,220,
20240701,6140,6380,6690,6130,222592,1428194290,00,0.00,N,5,-260,
20240624,6400,6050,6400,5800,225432,1380145590,00,0.00,N,2,360,
20240617,6040,6100,6110,5970,100728,607003280,00,0.00,N,5,-60,
20240610,6100,6420,6650,6050,265797,1686283580,00,0.00,N,5,-260,
20240603,6360,6370,6450,6290,146549,932877570,00,0.00,N,5,-60,
20240527,6420,6500,6720,6350,207452,1356869190,00,0.00,N,5,-70,
20240520,6490,6800,6850,6400,198597,1308995560,00,0.00,N,5,-300,
20240513,6790,6790,6890,6600,251889,1700960730,00,0.00,N,3,0,
20240507,6790,7050,7200,6760,264778,1859527830,00,0.00,N,5,-200,
20240429,6990,6440,7080,6350,317987,2127015940,00,0.00,N,2,680,
20240422,6310,5800,6420,5790,183581,1131026190,00,0.00,N,2,510,
20240415,5800,6230,6230,5640,209670,1224421920,00,0.00,N,5,-430,
20240408,6230,6750,6750,6110,206643,1319132650,00,0.00,N,5,-520,
20240401,6750,6950,7280,6400,220689,1523455610,00,0.00,N,5,-200,
20240325,6950,7580,7670,6920,469633,3397460280,00,0.00,N,5,-510,
20240318,7460,6650,7700,6440,877867,6195920530,00,0.00,N,2,750,
20240311,6710,6320,6810,6300,368494,2421764320,00,0.00,N,2,330,
20240304,6380,6860,6880,6130,403628,2598403140,00,0.00,N,5,-510,
20240226,6890,6900,7010,6450,447110,2996336820,00,0.00,N,5,-50,
20240219,6940,5730,8060,5620,5328268,39378515670,00,0.00,N,2,1210,
20240213,5730,6040,6080,5700,83256,489933110,00,0.00,N,5,-270,
20240205,6000,5640,6090,5200,151360,859001680,00,0.00,N,2,400,
20240129,5600,5790,5830,5290,202462,1118362300,00,0.00,N,5,-190,
20240122,5790,6030,6100,5710,95348,561937530,00,0.00,N,5,-170,
20240115,5960,6360,6360,5860,132778,803336980,00,0.00,N,5,-400,
20240108,6360,6110,6480,6000,158716,988947280,00,0.00,N,2,250,
20240102,6110,6400,6400,5990,206161,1259261740,00,0.00,N,5,-290,
20231226,6400,6060,6550,5990,146198,925014460,00,0.00,N,2,340,
20231218,6060,5800,6160,5750,128541,765967220,00,0.00,N,2,260,
20231211,5800,6050,6230,5710,255231,1521408140,00,0.00,N,5,-350,
20231204,6150,5810,6450,5460,644633,3821794030,00,0.00,N,2,340,
20231127,5810,6110,6280,5410,157756,942395240,00,0.00,N,5,-430,
20231120,6240,6240,6430,6130,102698,645035590,00,0.00,N,3,0,
20231113,6240,6430,6500,6100,176147,1105934120,00,0.00,N,5,-110,
20231106,6350,6200,7090,6090,829320,5407628970,00,0.00,N,2,170,
20231030,6180,5910,6350,5770,181543,1112309930,00,0.00,N,2,180,
20231023,6000,6560,6590,5830,137429,845888590,00,0.00,N,5,-560,
20231016,6560,7100,7210,6450,175109,1187417820,00,0.00,N,5,-630,
20231010,7190,6700,7240,6700,210583,1482495640,00,0.00,N,2,440,
20231004,6750,6740,6800,6300,176394,1154473030,00,0.00,N,3,0,
20230925,6750,6950,6950,6400,149596,983339590,00,0.00,N,5,-80,
20230918,6830,7800,7800,6710,281429,2028647410,00,0.00,N,5,-970,
20230911,7800,7890,8450,7310,425388,3304264070,00,0.00,N,5,-90,
20230904,7890,8730,9480,7700,326287,2700442950,00,0.00,N,5,-780,
20230828,8670,8120,8890,7990,248082,2124684760,00,0.00,N,2,580,
20230821,8090,9150,9150,7980,262495,2255750580,00,0.00,N,5,-810,
20230814,8900,9220,9800,8840,341549,3173354580,00,0.00,N,5,-310,
20230807,9210,9000,9280,8790,229793,2067961380,00,0.00,N,5,-20,
20230731,9230,10070,10140,9000,393811,3779683030,00,0.00,N,5,-720,
20230724,9950,11270,11270,9130,1239863,12470196840,00,0.00,N,5,-1310,
20230717,11260,11250,12000,10430,2324325,26145871660,00,0.00,N,2,410,
20230710,10850,10350,10970,9990,715308,7525011160,00,0.00,N,2,670,
20230703,10180,10280,12350,10020,1514187,16751536170,00,0.00,N,5,-190,
20230626,10370,11060,11120,9960,479850,4983063090,00,0.00,N,5,-730,
20230619,11100,11530,11650,11000,353566,3977135260,00,0.00,N,5,-430,
20230612,11530,11240,12340,10970,1218358,14149797830,00,0.00,N,2,180,
20230605,11350,10700,11480,10490,910046,10101754910,00,0.00,N,2,680,
20230530,10670,10320,10760,10010,521605,5441534240,00,0.00,N,2,400,
20230522,10270,10390,10880,10150,835665,8743990330,00,0.00,N,5,-120,
20230515,10390,10970,10970,9930,627745,6447637870,00,0.00,N,5,-310,
20230508,10700,10600,11070,9920,895711,9468171660,00,0.00,N,2,60,
20230502,10640,10000,10700,9880,661157,6851431090,00,0.00,N,2,690,
20230424,9950,10450,11970,9730,3018049,32473838410,00,0.00,N,5,-400,
20230417,10350,10190,11430,9700,1572648,16609900830,00,0.00,N,2,220,
20230410,10130,9800,10990,9450,1652668,16919357380,00,0.00,N,2,330,
20230403,9800,10330,10550,9430,1004865,10074638310,00,0.00,N,5,-520,
20230327,10320,10540,11100,10160,1238433,13207950340,00,0.00,N,5,-110,
20230320,10430,9450,11900,9330,5455984,59672569920,00,0.00,N,2,1270,
20230313,9160,11050,11100,9050,2158335,22155890030,00,0.00,N,5,-1430,
20230306,10590,10210,10790,9800,1479294,15311512480,00,0.00,N,2,380,
20230227,10210,10450,11000,9490,2490580,25767274910,00,0.00,N,5,-90,
20230220,10300,9020,10600,8540,1953535,18962257560,00,0.00,N,2,1280,
20230213,9020,8580,9020,8300,607053,5346630100,00,0.00,N,2,380,
20230206,8640,8600,8990,8020,328224,2784275870,00,0.00,N,5,-10,
20230130,8650,7580,8790,7510,371981,3049696740,00,0.00,N,2,1070,
20230125,7580,7030,7690,6920,248020,1821521300,00,0.00,N,2,600,
20230116,6980,6960,7100,6800,75214,523751560,00,0.00,N,2,20,
20230109,6960,6950,7150,6860,149950,1049355590,00,0.00,N,5,-20,
20230102,6980,6820,7230,6420,96059,655131830,00,0.00,N,2,160,
20221226,6820,6910,7030,6640,73058,497760220,00,0.00,N,5,-90,
20221219,6910,6990,7590,6720,157009,1133687740,00,0.00,N,5,-80,
20221212,6990,6900,7060,6680,73929,509541760,00,0.00,N,2,150,
20221205,6840,7510,9000,6600,493009,3822481700,00,0.00,N,5,-690,
20221128,7530,7140,7580,6960,226280,1644411250,00,0.00,N,2,200,
20221121,7330,6640,7390,6600,182393,1279242460,00,0.00,N,2,740,
20221114,6590,6240,7000,5860,379149,2429761260,00,0.00,N,2,630,
20221107,5960,5240,6110,5030,209747,1198783430,00,0.00,N,2,680,
20221031,5280,5230,5540,5090,31035,164600120,00,0.00,N,5,-10,
20221024,5290,5260,5650,5000,41423,219369440,00,0.00,N,2,80,
20221017,5210,4995,5770,4815,58419,304529390,00,0.00,N,2,345,
20221011,4865,4940,4945,4650,22427,107674680,00,0.00,N,5,-85,
20221004,4950,4720,5100,4700,29073,143344210,00,0.00,N,2,180,
20220926,4770,4835,5200,4675,75229,366784945,00,0.00,N,5,-230,
20220919,5000,5700,5700,4805,68176,350811965,00,0.00,N,5,-670,
20220913,5670,6050,6190,5400,55055,320406660,00,0.00,N,5,-440,
20220905,6110,5930,6300,5900,57652,350565290,00,0.00,N,2,180,
20220829,5930,6490,6590,5930,145602,918618770,00,0.00,N,5,-850,
20220822,6780,6790,7210,6580,275168,1888828010,00,0.00,N,5,-10,
20220816,6790,6320,7580,6000,1001261,7061666550,00,0.00,N,2,440,
20220808,6350,6490,6490,6170,57119,359765280,00,0.00,N,2,50,
20220801,6300,6080,6450,5870,66747,411269810,00,0.00,N,2,300,
20220725,6000,6310,6380,5770,53683,324825230,00,0.00,N,5,-320,
20220718,6320,6310,6890,6120,159687,1031470940,00,0.00,N,2,100,
20220711,6220,5810,6580,5810,357880,2222350150,00,0.00,N,2,510,
20220704,5710,4990,6720,4660,476269,2710041625,00,0.00,N,2,670,
20220627,5040,5250,5510,5000,119225,613008900,00,0.00,N,5,-200,
20220620,5240,5510,5610,4790,201140,1034316780,00,0.00,N,5,-390,
20220613,5630,6640,6680,5500,241182,1416097810,00,0.00,N,5,-1170,
20220607,6800,7590,7590,6720,97095,684613060,00,0.00,N,5,-780,
20220530,7580,7610,7810,7530,36913,282248010,00,0.00,N,3,0,
20220523,7580,7270,7750,6670,138803,990212600,00,0.00,N,2,380,
20220516,7200,7640,7750,6950,120703,876680350,00,0.00,N,5,-390,
20220509,7590,7950,8080,7490,81305,627008240,00,0.00,N,5,-410,
20220502,8000,8200,8200,7690,60592,484920200,00,0.00,N,5,-90,
20220425,8090,7960,8640,7770,120445,961382400,00,0.00,N,5,-70,
20220418,8160,9000,9000,7950,279113,2304365920,00,0.00,N,5,-740,
20220411,8900,9560,9560,8900,129796,1185123660,00,0.00,N,5,-540,
20220404,9440,9710,9770,9310,110925,1055684120,00,0.00,N,5,-330,
20220328,9770,9550,9920,9380,378782,3530177908,00,0.00,N,2,220,
20220321,9550,9950,9980,9380,139979,1343386820,00,0.00,N,5,-300,
20220314,9850,9830,10100,9460,81815,796214350,00,0.00,N,2,20,
20220307,9830,10000,10050,9700,42403,417758980,00,0.00,N,5,-220,
20220228,10050,9900,11150,9900,95245,984287880,00,0.00,N,2,180,
20220221,9870,10100,10500,9560,107203,1063446600,00,0.00,N,5,-480,
20220214,10350,10500,10850,10000,108021,1130190400,00,0.00,N,5,-150,
20220207,10500,10600,11100,10250,111675,1199574950,00,0.00,N,5,-50,
20220203,10550,10500,10550,10200,50651,524470350,00,0.00,N,2,250,
20220124,10300,10400,10700,9000,398722,3908175140,00,0.00,N,2,50,
20220117,10250,11850,11950,10150,372314,4050615850,00,0.00,N,5,-1600,
20220110,11850,12600,12850,11650,321315,3887808350,00,0.00,N,5,-750,
20220103,12600,13400,13650,12300,359384,4650345850,00,0.00,N,5,-500,
20211227,13100,11700,13400,11700,463962,5938235650,00,0.00,N,2,1300,
20211220,11800,12600,14850,11400,1921808,25603284800,00,0.00,N,5,-750,
20211213,12550,11350,14300,11250,1975566,25965385750,00,0.00,N,2,1200,
20211206,11350,11450,11900,11050,171245,1962020850,00,0.00,N,5,-50,
20211129,11400,11800,12150,10500,222919,2515066550,00,0.00,N,5,-750,
20211122,12150,12300,13100,11950,171019,2136213800,00,0.00,N,5,-150,
20211115,12300,12650,13000,12000,120582,1510337600,00,0.00,N,5,-200,
20211108,12500,13300,13350,12200,211819,2689266500,00,0.00,N,5,-700,
20211101,13200,12600,13400,12350,129013,1664741000,00,0.00,N,2,600,
20211025,12600,13350,13750,12550,131514,1731013050,00,0.00,N,5,-800,
20211018,13400,13900,14750,13400,263054,3662012400,00,0.00,N,5,-500,
20211012,13900,12050,14000,11300,276638,3521999650,00,0.00,N,2,1900,
20211005,12000,13000,15350,11650,1668579,22761803650,00,0.00,N,5,-1250,
20210927,13250,14350,14350,12500,232434,3134449300,00,0.00,N,5,-850,
20210923,14100,14400,14400,13800,82638,1157652000,00,0.00,N,5,-100,
20210913,14200,14100,15000,13800,230876,3272370100,00,0.00,N,5,-50,
20210906,14250,15000,15000,14250,180134,2613706050,00,0.00,N,5,-850,
20210830,15100,14850,15700,14600,272345,4162322850,00,0.00,N,2,150,
20210823,14950,14300,15100,14000,306278,4438105500,00,0.00,N,2,450,
20210817,14500,15600,15600,14200,197728,2924757200,00,0.00,N,5,-1000,
20210809,15500,16350,16700,15300,354801,5664452800,00,0.00,N,5,-850,
20210802,16350,16500,16600,15650,267253,4290591150,00,0.00,N,5,-150,
20210726,16500,15700,17300,15600,359990,5934254800,00,0.00,N,2,800,
20210719,15700,16650,16950,15450,378472,6032091800,00,0.00,N,5,-950,
20210712,16650,16400,17100,16300,208183,3453435550,00,0.00,N,2,150,