KissMeData/006140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4535,4340,4590,4340,45940,205362200,00,0.00,N,2,175,
20241118,4360,4280,4525,4280,46909,205869690,00,0.00,N,2,25,
20241111,4335,5140,5140,4185,225526,1005758425,00,0.00,N,5,-775,
20241104,5110,5190,5280,5020,20251,103704370,00,0.00,N,5,-90,
20241028,5200,5000,5300,4980,29647,151955850,00,0.00,N,2,200,
20241021,5000,5240,5320,4985,36631,188594030,00,0.00,N,5,-230,
20241014,5230,5390,5450,5230,19826,106148450,00,0.00,N,5,-160,
20241007,5390,5350,5570,5350,22284,122387720,00,0.00,N,5,-30,
20240930,5420,5440,5510,5310,23055,123832670,00,0.00,N,5,-80,
20240923,5500,5320,5500,5230,34905,187493380,00,0.00,N,2,120,
20240919,5380,5110,5520,5100,25168,133139820,00,0.00,N,2,230,
20240909,5150,4890,5180,4890,62078,312398975,00,0.00,N,2,190,
20240902,4960,5530,5640,4960,139359,727304780,00,0.00,N,5,-570,
20240826,5530,5820,5840,5470,118131,663586380,00,0.00,N,5,-310,
20240819,5840,5860,6030,5760,46076,271859010,00,0.00,N,5,-50,
20240812,5890,5820,5910,5770,35304,206655100,00,0.00,N,2,70,
20240805,5820,5880,6040,5190,165942,935923330,00,0.00,N,5,-200,
20240729,6020,6190,6320,5990,62741,385078780,00,0.00,N,5,-210,
20240722,6230,6310,6450,6010,92144,573974200,00,0.00,N,5,-80,
20240715,6310,6870,6870,6310,177642,1173896090,00,0.00,N,5,-450,
20240708,6760,6730,6990,6580,147695,995112000,00,0.00,N,2,110,
20240701,6650,6570,6700,6550,104019,686062780,00,0.00,N,5,-10,
20240624,6660,6540,6720,6520,106123,701712940,00,0.00,N,2,110,
20240617,6550,6490,7080,6420,622823,4224857940,00,0.00,N,2,60,
20240610,6490,6380,6780,6350,175413,1150028730,00,0.00,N,2,110,
20240603,6380,6420,6510,6340,74420,478044810,00,0.00,N,5,-30,
20240527,6410,6750,7410,6400,1393248,9701626010,00,0.00,N,5,-290,
20240520,6700,6460,6760,6370,189923,1254163500,00,0.00,N,2,250,
20240513,6450,6490,6500,6320,80678,516653110,00,0.00,N,5,-10,
20240507,6460,6320,6800,6320,408562,2690010430,00,0.00,N,2,140,
20240429,6320,6270,6530,6250,121499,772388340,00,0.00,N,2,90,
20240422,6230,6500,6510,6180,218507,1368827780,00,0.00,N,5,-270,
20240415,6500,6360,6880,6190,720124,4770082010,00,0.00,N,2,30,
20240408,6470,6440,6570,6120,224816,1421501390,00,0.00,N,2,30,
20240401,6440,6740,6800,6410,199676,1313235180,00,0.00,N,5,-300,
20240325,6740,6950,6960,6640,201808,1367144110,00,0.00,N,5,-190,
20240318,6930,6650,6990,6650,342354,2339790870,00,0.00,N,2,290,
20240311,6640,6810,6940,6600,410900,2780730030,00,0.00,N,5,-180,
20240304,6820,6640,7040,6580,767829,5200165820,00,0.00,N,2,100,
20240226,6720,6380,7950,6320,10968966,81306409350,00,0.00,N,2,340,
20240219,6380,6510,6710,6380,130092,854278420,00,0.00,N,5,-160,
20240213,6540,6460,6580,6380,58859,382148570,00,0.00,N,2,130,
20240205,6410,6370,6450,6270,64032,406008230,00,0.00,N,2,40,
20240129,6370,6700,6740,6220,143499,917391110,00,0.00,N,5,-330,
20240122,6700,6830,6980,6450,287807,1940463290,00,0.00,N,5,-80,
20240115,6780,6520,6960,6370,529960,3578569390,00,0.00,N,2,230,
20240108,6550,6560,6900,6520,218596,1457713040,00,0.00,N,5,-10,
20240102,6560,6680,6770,6540,153298,1019906050,00,0.00,N,5,-140,
20231226,6700,6460,6970,6460,292502,1949647120,00,0.00,N,2,250,
20231218,6450,6400,6600,6340,309218,1993565450,00,0.00,N,2,40,
20231211,6410,6170,7380,6160,2868842,19497414770,00,0.00,N,2,270,
20231204,6140,6050,6180,5960,75640,458975090,00,0.00,N,2,100,
20231127,6040,6160,6160,5940,68110,411297300,00,0.00,N,5,-120,
20231120,6160,6120,6230,6030,60175,369939900,00,0.00,N,2,70,
20231113,6090,5960,6220,5840,62555,377121730,00,0.00,N,2,80,
20231106,6010,6130,6230,5910,107079,648877610,00,0.00,N,2,10,
20231030,6000,5640,6050,5640,87248,514421640,00,0.00,N,2,210,
20231023,5790,5600,6110,5560,124162,716522650,00,0.00,N,2,100,
20231016,5690,5930,6130,5600,172154,1005922870,00,0.00,N,5,-370,
20231010,6060,5970,6370,5780,254008,1543796870,00,0.00,N,2,30,
20231004,6030,6100,6100,5810,130298,773270380,00,0.00,N,5,-100,
20230925,6130,6300,6370,5900,152619,940842710,00,0.00,N,5,-250,
20230918,6380,6850,7200,6250,533882,3570372120,00,0.00,N,5,-440,
20230911,6820,7130,7840,6700,2063297,15123099610,00,0.00,N,5,-320,
20230904,7140,6110,8040,6070,12732069,95202296220,00,0.00,N,2,1030,
20230828,6110,6100,6350,5990,199750,1235879050,00,0.00,N,2,70,
20230821,6040,6360,6950,6010,1354567,8737061300,00,0.00,N,5,-460,
20230814,6500,6120,7280,5720,2894974,19632703890,00,0.00,N,2,450,
20230807,6050,5880,6130,5650,128231,757266220,00,0.00,N,2,210,
20230731,5840,5860,6280,5800,211458,1264464610,00,0.00,N,5,-10,
20230724,5850,6190,6430,5350,957609,5716088100,00,0.00,N,5,-340,
20230717,6190,6410,6530,6010,212163,1324314850,00,0.00,N,5,-190,
20230710,6380,6280,6670,6280,193596,1244970580,00,0.00,N,2,10,
20230703,6370,6910,7040,6300,403399,2719623940,00,0.00,N,5,-540,
20230626,6910,6930,8080,6690,2082662,15180918950,00,0.00,N,5,-20,
20230619,6930,6250,8100,6160,6916048,51789775880,00,0.00,N,2,680,
20230612,6250,6330,6530,6130,91479,577416310,00,0.00,N,5,-70,
20230605,6320,6350,6910,6250,245169,1586278690,00,0.00,N,5,-60,
20230530,6380,6300,6400,6150,63203,399124370,00,0.00,N,2,180,
20230522,6200,6300,6450,6160,82928,520893480,00,0.00,N,5,-60,
20230515,6260,6390,6390,5990,94295,577103550,00,0.00,N,2,30,
20230508,6230,6230,6400,6130,95322,595964120,00,0.00,N,2,20,
20230502,6210,6250,6250,6070,50122,307483120,00,0.00,N,5,-40,
20230424,6250,6200,6320,5910,133038,817033030,00,0.00,N,5,-40,
20230417,6290,6770,6980,5600,364030,2292077080,00,0.00,N,5,-480,
20230410,6770,6740,6980,6500,236405,1601713430,00,0.00,N,5,-40,
20230403,6810,7050,7300,6740,200234,1403049580,00,0.00,N,5,-260,
20230327,7070,7040,7480,6820,302622,2168796080,00,0.00,N,2,30,
20230320,7040,6930,7220,6610,337964,2354043560,00,0.00,N,2,120,
20230313,6920,6950,7200,6430,424198,2888670940,00,0.00,N,5,-60,
20230306,6980,7680,7890,6930,323270,2403169910,00,0.00,N,5,-720,
20230227,7700,7400,7850,7300,336933,2539806250,00,0.00,N,2,340,
20230220,7360,7660,7900,7070,341999,2595609730,00,0.00,N,5,-300,
20230213,7660,8180,8340,7520,343682,2728260570,00,0.00,N,5,-460,
20230206,8120,8500,8800,7900,633750,5335380630,00,0.00,N,5,-450,
20230130,8570,8290,9190,8200,2228281,19342599480,00,0.00,N,2,270,
20230125,8300,8030,8500,8020,996121,8220477450,00,0.00,N,2,230,
20230116,8070,8570,8710,7850,2160851,17870726970,00,0.00,N,5,-480,
20230109,8550,8550,10050,8200,17979719,167008510400,00,0.00,N,2,200,
20230102,8350,6020,9060,6020,28141255,225834617370,00,0.00,N,2,2740,
20221226,5610,5870,5880,5610,37439,215353980,00,0.00,N,5,-260,
20221219,5870,5970,6150,5850,48739,291801720,00,0.00,N,5,-140,
20221212,6010,6000,6060,5830,28080,167554220,00,0.00,N,2,130,
20221205,5880,6010,6080,5850,29553,175984430,00,0.00,N,5,-130,
20221128,6010,6130,6130,5890,37429,223592960,00,0.00,N,5,-50,
20221121,6060,6180,6200,6000,39515,239164250,00,0.00,N,5,-140,
20221114,6200,6180,6330,6130,86738,538251700,00,0.00,N,2,20,
20221107,6180,5990,6240,5960,61783,378337360,00,0.00,N,2,190,
20221031,5990,6130,6400,5880,105044,644402140,00,0.00,N,5,-140,
20221024,6130,5970,6180,5790,101600,603103440,00,0.00,N,2,180,
20221017,5950,5720,6030,5670,47690,280946520,00,0.00,N,2,210,
20221011,5740,6110,6200,5610,80259,469814200,00,0.00,N,5,-430,
20221004,6170,6090,6230,5900,65445,393816630,00,0.00,N,2,260,
20220926,5910,6480,6480,5760,121281,736097610,00,0.00,N,5,-640,
20220919,6550,6860,6970,6500,67691,453950700,00,0.00,N,5,-430,
20220913,6980,6830,7150,6780,38460,266629520,00,0.00,N,2,260,
20220905,6720,6910,7150,6640,46650,317050940,00,0.00,N,5,-270,
20220829,6990,6930,7330,6900,82733,584375550,00,0.00,N,5,-230,
20220822,7220,7580,7850,6940,298702,2208772680,00,0.00,N,5,-420,
20220816,7640,7800,7890,7260,223989,1681505090,00,0.00,N,5,-180,
20220808,7820,7520,8000,7340,385937,2991325220,00,0.00,N,2,300,
20220801,7520,7680,9060,7340,2229921,18119582280,00,0.00,N,5,-160,
20220725,7680,6540,8150,6430,2435207,18784874980,00,0.00,N,2,1160,
20220718,6520,6230,6630,6190,66634,428457340,00,0.00,N,2,330,
20220711,6190,6370,6370,6030,53071,327573440,00,0.00,N,5,-60,
20220704,6250,5930,6330,5760,149110,898266110,00,0.00,N,2,300,
20220627,5950,6080,6380,5950,56553,347001170,00,0.00,N,5,-100,
20220620,6050,6830,6830,5810,147592,919990050,00,0.00,N,5,-750,
20220613,6800,7450,7460,6540,130979,906322750,00,0.00,N,5,-730,
20220607,7530,7930,7930,7500,78866,604666980,00,0.00,N,5,-400,
20220530,7930,7890,7960,7760,49434,387862700,00,0.00,N,2,160,
20220523,7770,7970,8280,7710,93013,738320500,00,0.00,N,5,-260,
20220516,8030,7850,8290,7670,137785,1106254980,00,0.00,N,2,490,
20220509,7540,7690,7730,7300,95365,714290750,00,0.00,N,5,-190,
20220502,7730,7770,8030,7690,99494,781048610,00,0.00,N,5,-40,
20220425,7770,7980,8050,7710,150335,1177891850,00,0.00,N,5,-290,
20220418,8060,8140,8230,7980,75299,608994210,00,0.00,N,2,20,
20220411,8040,8150,8150,7860,100561,800362970,00,0.00,N,5,-10,
20220404,8050,8400,8540,7960,147573,1218124550,00,0.00,N,5,-330,
20220328,8380,8660,8660,8320,186669,1587796540,00,0.00,N,5,-260,
20220321,8640,8400,8700,8240,185728,1570275660,00,0.00,N,2,290,
20220314,8350,8040,8390,7710,147847,1189837080,00,0.00,N,2,310,
20220307,8040,8230,8230,7770,106392,844570630,00,0.00,N,5,-190,
20220228,8230,8180,8480,8060,112627,928088240,00,0.00,N,2,90,
20220221,8140,8260,8490,7920,134131,1096963600,00,0.00,N,5,-210,
20220214,8350,8340,8550,7810,215475,1770840440,00,0.00,N,5,-280,
20220207,8630,8590,9100,8230,265503,2324456740,00,0.00,N,5,-70,
20220203,8700,8310,8770,8290,142361,1214742690,00,0.00,N,2,480,
20220124,8220,9720,9740,7620,660251,5706237870,00,0.00,N,5,-1750,
20220117,9970,11550,12550,9500,1990336,21665061710,00,0.00,N,5,-1330,
20220110,11300,7900,13050,7860,4645453,52508678120,00,0.00,N,2,3400,
20220103,7900,7890,8060,7450,85518,670918420,00,0.00,N,2,10,
20211227,7890,7790,7960,7680,45827,359003810,00,0.00,N,2,130,
20211220,7760,7890,7890,7550,41390,319472020,00,0.00,N,5,-140,
20211213,7900,7930,8000,7610,49191,385483140,00,0.00,N,2,30,
20211206,7870,7670,8180,7660,58843,465599060,00,0.00,N,2,30,
20211129,7840,7800,8200,7100,155750,1189701720,00,0.00,N,3,0,
20211122,7840,7990,8190,7800,78177,622082760,00,0.00,N,5,-230,
20211115,8070,8340,8340,8020,64623,529224070,00,0.00,N,5,-190,
20211108,8260,8480,8600,7960,79472,651268530,00,0.00,N,5,-220,
20211101,8480,9280,9390,8420,111886,987327720,00,0.00,N,5,-800,
20211025,9280,8740,9530,8600,197964,1797548230,00,0.00,N,2,540,
20211018,8740,8900,8900,8620,57053,498806550,00,0.00,N,5,-130,
20211012,8870,8690,8930,8220,45229,393808210,00,0.00,N,2,100,
20211005,8770,8720,8930,8120,157755,1340060770,00,0.00,N,5,-80,
20210927,8850,9000,9500,8800,123261,1112164620,00,0.00,N,5,-230,
20210923,9080,9200,9380,8910,48807,441561080,00,0.00,N,5,-200,
20210913,9280,9400,9500,8900,134735,1236791930,00,0.00,N,5,-80,
20210906,9360,10000,10050,9240,166325,1592938060,00,0.00,N,5,-740,
20210830,10100,9380,10300,9160,336654,3267693060,00,0.00,N,2,720,
20210823,9380,10100,10600,9150,579313,5674379060,00,0.00,N,5,-720,
20210817,10100,11200,13500,10000,350727,3911500100,00,0.00,N,5,-1300,
20210809,11400,13400,13400,11100,241472,2903539800,00,0.00,N,5,-1500,
20210802,12900,12650,13800,12000,289390,3708530950,00,0.00,N,2,350,
20210726,12550,13450,13650,12250,230057,2967708600,00,0.00,N,5,-900,
20210719,13450,14000,14000,13000,328002,4421538250,00,0.00,N,5,-350,
20210712,13800,14050,14200,13300,451684,6168754450,00,0.00,N,5,-50,