KissMeData/076340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5500,5490,5530,5480,6562,35982950,00,0.00,N,5,-30,
20241118,5530,5550,5550,5470,23493,129182930,00,0.00,N,3,0,
20241111,5530,5570,5580,5420,25693,141005900,00,0.00,N,5,-10,
20241104,5540,5530,5580,5530,5725,31659370,00,0.00,N,5,-20,
20241028,5560,5490,5590,5450,62735,346477510,00,0.00,N,2,160,
20241021,5400,4905,5590,4800,38549,203577620,00,0.00,N,2,300,
20241014,5100,5200,5400,4900,26230,132092380,00,0.00,N,5,-150,
20241007,5250,5450,5780,5210,5128,27421030,00,0.00,N,5,-540,
20240930,5790,5500,5900,5500,50,279980,00,0.00,N,2,290,
20240923,5500,5400,5600,5150,1034,5350570,00,0.00,N,5,-170,
20240919,5670,5790,6400,5440,1195,6586550,00,0.00,N,5,-120,
20240909,5790,5600,5990,5300,820,4718470,00,0.00,N,5,-130,
20240902,5920,5660,6000,5600,377,2134250,00,0.00,N,2,120,
20240826,5800,5960,6000,5630,10,57640,00,0.00,N,5,-160,
20240819,5960,5700,6000,5400,89,497980,00,0.00,N,5,-20,
20240812,5980,5620,5990,5300,1591,8857220,00,0.00,N,3,0,
20240805,5980,5590,5980,5300,6011,35471290,00,0.00,N,2,390,
20240729,5590,5350,5600,5350,90,482300,00,0.00,N,2,200,
20240722,5390,5300,5390,5040,911,4696150,00,0.00,N,5,-10,
20240715,5400,5200,5400,5180,2109,10926140,00,0.00,N,2,400,
20240708,5000,5250,5500,5000,214,1111240,00,0.00,N,5,-400,
20240701,5400,5570,5590,5250,135,738800,00,0.00,N,5,-170,
20240624,5570,5260,5600,5200,6257,33417200,00,0.00,N,2,270,
20240617,5300,5210,5800,5110,978869,4017209490,00,0.00,N,5,-100,
20240610,5400,5600,5600,5250,1710,9207500,00,0.00,N,5,-200,
20240603,5600,5600,5600,5250,6244,33406730,00,0.00,N,2,350,
20240527,5250,5100,5430,5010,51916,265432910,00,0.00,N,2,130,
20240520,5120,5100,5350,4950,19843,99592170,00,0.00,N,2,255,
20240513,4865,5100,5850,4810,170,836960,00,0.00,N,5,-285,
20240507,5150,5150,5150,5140,54,277900,00,0.00,N,5,-50,
20240429,5200,5060,5270,5010,1388,7261990,00,0.00,N,2,140,
20240422,5060,5290,5290,5060,183,931540,00,0.00,N,5,-240,
20240415,5300,5280,5390,5280,11,58390,00,0.00,N,2,20,
20240408,5280,5390,5390,5090,1059,5426100,00,0.00,N,2,180,
20240401,5100,5580,5580,5060,15463,78888800,00,0.00,N,5,-350,
20240325,5450,5590,5590,5210,402,2132560,00,0.00,N,2,30,
20240318,5420,5400,5790,5380,10269,55910130,00,0.00,N,5,-180,
20240311,5600,5890,6240,5280,5327,28877440,00,0.00,N,2,130,
20240304,5470,5480,5990,5330,3322,17919830,00,0.00,N,5,-30,
20240226,5500,5980,6290,5320,594,3291160,00,0.00,N,5,-290,
20240219,5790,6410,6690,5500,2263,13776370,00,0.00,N,5,-730,
20240213,6520,6400,7200,6050,77,474190,00,0.00,N,2,200,
20240205,6320,5690,6320,5650,492,2802770,00,0.00,N,2,430,
20240129,5890,5980,6360,5350,19718,99505700,00,0.00,N,2,580,
20240122,5310,5750,6380,5310,1765,9397080,00,0.00,N,5,-1450,
20240115,6760,5650,6760,5310,388,2192980,00,0.00,N,2,1000,
20240108,5760,6790,6790,5470,631,3529180,00,0.00,N,5,-160,
20240102,5920,5440,6140,5440,301,1721750,00,0.00,N,2,120,
20231226,5800,5860,6560,5580,2119,12079040,00,0.00,N,5,-90,
20231218,5890,5560,6630,5550,104155,573443050,00,0.00,N,2,110,
20231211,5780,5530,6640,5520,6421,36489340,00,0.00,N,2,220,
20231204,5560,6250,6910,5410,2868,15851700,00,0.00,N,5,-690,
20231127,6250,6470,6990,5380,465,2781340,00,0.00,N,2,590,
20231120,5660,5990,6030,5200,20312,108662880,00,0.00,N,2,60,
20231113,5600,5790,6610,5410,8091,45186970,00,0.00,N,5,-290,
20231106,5890,5790,5990,5790,3,17930,00,0.00,N,5,-100,
20231030,5990,5850,5990,5850,35541,177709790,00,0.00,N,2,140,
20231023,5850,5530,5990,5200,1386,7639080,00,0.00,N,2,320,
20231016,5530,5920,5990,5530,252,1425240,00,0.00,N,5,-390,
20231010,5920,5160,5980,5160,1266,6954350,00,0.00,N,2,100,
20231004,5820,5650,5990,4850,3289,17329905,00,0.00,N,2,160,
20230925,5660,5900,5900,5660,293,1671850,00,0.00,N,5,-1270,
20230918,6930,5810,6980,5780,110,641420,00,0.00,N,2,1080,
20230911,5850,5800,5990,5800,1810,10530950,00,0.00,N,2,50,
20230904,5800,5810,6730,5620,11413,66961390,00,0.00,N,5,-80,
20230828,5880,6290,6290,5700,3150,18166210,00,0.00,N,5,-250,
20230821,6130,6900,6900,6010,4904,30102610,00,0.00,N,2,30,
20230814,6100,6600,7010,5850,5993,35614550,00,0.00,N,2,300,
20230807,5800,5730,6690,5420,5639,32903620,00,0.00,N,5,-180,
20230731,5980,6890,6890,5800,2341,13826850,00,0.00,N,5,-20,
20230724,6000,7270,8300,5500,2728,16632240,00,0.00,N,5,-1310,
20230717,7310,7350,7360,6210,82,591670,00,0.00,N,5,-50,
20230710,7360,6020,7360,6020,354,2298210,00,0.00,N,2,400,
20230703,6960,5890,7000,5890,1151,7545810,00,0.00,N,2,190,
20230626,6770,6310,6770,5830,2579,15133960,00,0.00,N,2,430,
20230619,6340,6380,6380,6340,1,6370,00,0.00,N,5,-60,
20230612,6400,6450,6450,5640,56,340480,00,0.00,N,5,-70,
20230605,6470,6040,6550,6040,0,0,00,0.00,N,2,190,
20230530,6280,6010,6390,5590,13,79380,00,0.00,N,2,230,
20230522,6050,6090,6090,6050,1,6080,00,0.00,N,5,-410,
20230515,6460,6170,6460,5710,58,349020,00,0.00,N,2,870,
20230508,5590,6220,6360,5530,80,463020,00,0.00,N,5,-420,
20230502,6010,6250,6250,5680,103,590820,00,0.00,N,2,80,
20230424,5930,6060,6400,5600,12171,70407900,00,0.00,N,5,-420,
20230417,6350,5810,7000,5560,4080,24898250,00,0.00,N,5,-450,
20230410,6800,5450,6800,5430,1355,7764100,00,0.00,N,2,1010,
20230403,5790,5590,5980,5550,62,355660,00,0.00,N,2,200,
20230327,5590,5550,6020,5400,5908,32201070,00,0.00,N,5,-200,
20230320,5790,5400,6770,5370,7488,40706350,00,0.00,N,2,390,
20230313,5400,5690,5710,5310,3126,16749840,00,0.00,N,5,-300,
20230306,5700,5420,5950,5330,9187,49764980,00,0.00,N,2,200,
20230227,5500,5570,6300,5410,8673,47961290,00,0.00,N,2,10,
20230220,5490,5410,5800,5400,2827,15321620,00,0.00,N,5,-280,
20230213,5770,5800,6490,5320,2489,13897000,00,0.00,N,5,-30,
20230206,5800,5830,5830,5440,17,95310,00,0.00,N,2,30,
20230130,5770,5800,6330,5410,9347,51919050,00,0.00,N,5,-30,
20230125,5800,5700,5840,5460,287,1644320,00,0.00,N,2,90,
20230116,5710,5700,5710,5620,173,981470,00,0.00,N,5,-10,
20230109,5720,5990,5990,5380,27649,139063190,00,0.00,N,2,220,
20230102,5500,5760,5760,5300,8826,47953540,00,0.00,N,3,0,
20221226,5500,5500,5970,5300,17903,98405980,00,0.00,N,5,-230,
20221219,5730,5700,6000,5520,13908,78580620,00,0.00,N,2,40,
20221212,5690,5890,6400,5500,59586,324659100,00,0.00,N,5,-230,
20221205,5920,6800,7190,5560,26279,154504540,00,0.00,N,5,-80,
20221128,6000,6500,7150,5660,1757,10348450,00,0.00,N,5,-170,
20221121,6170,7390,7390,5710,47866,242439200,00,0.00,N,5,-1050,
20221114,7220,6100,7380,6000,511,3082610,00,0.00,N,2,650,
20221107,6570,6500,7660,5630,1005,5842560,00,0.00,N,5,-1030,
20221031,7600,5650,7600,5250,5001,28441670,00,0.00,N,2,1500,
20221024,6100,5670,7340,5630,6765,40566790,00,0.00,N,2,590,
20221017,5510,6670,6670,5510,536,2993510,00,0.00,N,5,-1590,
20221011,7100,7290,7350,6060,1812,11166660,00,0.00,N,3,0,
20221004,7100,6520,7100,6520,874,6034300,00,0.00,N,2,740,
20220926,6360,6950,6950,6000,245,1471260,00,0.00,N,5,-630,
20220919,6990,5700,7680,5390,15437,86770900,00,0.00,N,2,820,
20220913,6170,6100,7070,6010,282,1703500,00,0.00,N,2,50,
20220905,6120,6000,7000,5510,3039,17867740,00,0.00,N,5,-320,
20220829,6440,6200,7030,6000,1097,6821760,00,0.00,N,2,240,
20220822,6200,6500,7170,6200,646,4110430,00,0.00,N,5,-470,
20220816,6670,6300,6790,6300,20,130030,00,0.00,N,5,-130,
20220808,6800,7170,7600,6270,31025,161500160,00,0.00,N,3,0,
20220801,6800,7000,7200,6280,302,1984990,00,0.00,N,2,110,
20220725,6690,6980,7000,6020,197,1260490,00,0.00,N,5,-310,
20220718,7000,6700,7000,6120,105,703460,00,0.00,N,2,300,
20220711,6700,6530,7190,5920,14,93150,00,0.00,N,3,0,
20220704,6700,7190,7200,6200,244,1638080,00,0.00,N,5,-430,
20220627,7130,6700,7200,6650,2394,16410860,00,0.00,N,2,430,
20220620,6700,7000,7190,6600,704,4738390,00,0.00,N,5,-290,
20220613,6990,7000,7000,6400,5129,34209610,00,0.00,N,5,-200,
20220607,7190,7200,7390,7000,156,1108060,00,0.00,N,5,-410,
20220530,7600,7380,7600,6600,5530,37336590,00,0.00,N,2,410,
20220523,7190,7390,7390,6960,1003,7031110,00,0.00,N,5,-10,
20220516,7200,7400,7600,6880,5602,39268320,00,0.00,N,2,10,
20220509,7190,7000,7190,6900,7606,53488930,00,0.00,N,2,20,
20220502,7170,7100,8190,7000,5081,36063440,00,0.00,N,5,-300,
20220425,7470,7510,7510,6950,4981,35298050,00,0.00,N,5,-180,
20220418,7650,7840,8840,7410,1751,13750710,00,0.00,N,5,-150,
20220411,7800,7500,8400,7500,506,3913720,00,0.00,N,2,300,
20220404,7500,7200,7800,6970,1972,13921880,00,0.00,N,2,310,
20220328,7190,7190,7200,6970,697,4893820,00,0.00,N,2,340,
20220321,6850,7150,7290,6600,2086,14560060,00,0.00,N,5,-300,
20220314,7150,7500,7800,7010,1457,10534870,00,0.00,N,5,-350,
20220307,7500,7690,7900,7500,537,4095640,00,0.00,N,5,-100,
20220228,7600,7400,7800,7400,1281,9660730,00,0.00,N,3,0,
20220221,7600,7570,7600,7300,255,1879120,00,0.00,N,2,150,
20220214,7450,7300,7500,7300,697,5111450,00,0.00,N,5,-50,
20220207,7500,7610,8000,7350,808,6029290,00,0.00,N,5,-290,
20220203,7790,7350,7790,7350,843,6212830,00,0.00,N,2,440,
20220124,7350,7400,7700,7100,9135,67155550,00,0.00,N,5,-400,
20220117,7750,8100,8100,7500,2999,23875230,00,0.00,N,5,-300,
20220110,8050,7990,8180,7810,7904,62794780,00,0.00,N,2,210,
20220103,7840,7610,7990,7610,6000,46229750,00,0.00,N,5,-120,
20211227,7960,8200,8800,7800,2232,17958920,00,0.00,N,5,-40,
20211220,8000,8090,8200,7800,1272,10282310,00,0.00,N,5,-190,
20211213,8190,7950,8200,7540,615,4855720,00,0.00,N,2,190,
20211206,8000,7800,8400,6700,7278,53956590,00,0.00,N,2,200,
20211129,7800,8000,8050,7440,1517,11843410,00,0.00,N,5,-250,
20211122,8050,8790,8790,8050,5434,44154950,00,0.00,N,5,-400,
20211115,8450,8500,8700,8300,486,4143770,00,0.00,N,2,150,
20211108,8300,8800,9370,8200,2607,22494520,00,0.00,N,5,-1120,
20211101,9420,10000,10500,7900,13616,117804570,00,0.00,N,5,-1530,
20211025,10950,11000,11500,10000,535,5801850,00,0.00,N,5,-50,
20211018,11000,10050,11400,10050,144,1529500,00,0.00,N,2,800,
20211012,10200,10650,10750,9900,714,7352440,00,0.00,N,2,300,
20211005,9900,11250,11350,9400,503,4960540,00,0.00,N,5,-50,
20210927,9950,10550,11450,9410,1367,13277960,00,0.00,N,2,220,
20210923,9730,10000,13450,9650,1943,20118270,00,0.00,N,5,-2020,
20210913,11750,9300,11750,8800,3819,36860710,00,0.00,N,2,2250,
20210906,9500,7700,10000,7220,18570,168038190,00,0.00,N,2,2150,
20210830,7350,7000,8300,7000,20339,150187940,00,0.00,N,2,350,
20210823,7000,7000,7800,6700,3983,27198540,00,0.00,N,5,-180,
20210817,7180,7350,7400,6710,4086,29120200,00,0.00,N,5,-170,
20210809,7350,6620,7500,6610,16907,121226980,00,0.00,N,2,750,
20210802,6600,7500,7500,6560,2033,14227200,00,0.00,N,5,-270,
20210726,6870,7220,8290,6300,14375,101172840,00,0.00,N,2,590,
20210719,6280,6490,6990,6200,4148,26809440,00,0.00,N,5,-210,
20210712,6490,6500,6500,6250,703,4568990,00,0.00,N,5,-10,