KissMeData/005860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,3770,3985,4025,3540,1317617,4960272700,00,0.00,N,5,-235,
20241104,4005,4040,4155,3930,1186125,4792215910,00,0.00,N,5,-40,
20241028,4045,4095,4150,4025,1491245,6086489760,00,0.00,N,5,-15,
20241021,4060,4155,4390,4005,4446577,18748435745,00,0.00,N,5,-130,
20241014,4190,4260,5220,4160,21934604,105805792475,00,0.00,N,2,25,
20241007,4165,4280,4320,4150,896654,3789697675,00,0.00,N,5,-130,
20240930,4295,4485,4750,4260,4969568,22578430760,00,0.00,N,5,-185,
20240923,4480,4185,4690,4145,9974000,44717165820,00,0.00,N,2,320,
20240919,4160,4110,4170,4055,523699,2158496155,00,0.00,N,2,40,
20240909,4120,3840,4555,3830,3900086,16342360170,00,0.00,N,2,170,
20240902,3950,4330,4380,3930,1177315,4880394860,00,0.00,N,5,-340,
20240826,4290,4345,4465,4265,1112152,4824493450,00,0.00,N,5,-55,
20240819,4345,4565,4595,4270,1487707,6572933505,00,0.00,N,5,-220,
20240812,4565,4480,4980,4480,6454398,30807707715,00,0.00,N,2,85,
20240805,4480,4770,4930,3990,5973869,27415240625,00,0.00,N,5,-230,
20240729,4710,4435,4960,4375,5456277,25921497685,00,0.00,N,2,275,
20240722,4435,4600,4650,4355,1402602,6335229675,00,0.00,N,5,-170,
20240715,4605,4870,4880,4555,1597905,7515182550,00,0.00,N,5,-280,
20240708,4885,4805,5000,4805,1583165,7787086055,00,0.00,N,2,80,
20240701,4805,5220,5230,4775,2149688,10750895410,00,0.00,N,5,-415,
20240624,5220,5190,5250,5020,2613590,13400845850,00,0.00,N,5,-30,
20240617,5250,5430,5640,5220,7603374,41262137240,00,0.00,N,5,-100,
20240610,5350,5230,5440,5160,5225408,27732063680,00,0.00,N,2,160,
20240603,5190,5070,5330,5070,3042046,15822833220,00,0.00,N,2,80,
20240527,5110,5140,5260,5010,3003784,15421520055,00,0.00,N,5,-50,
20240520,5160,5480,5540,5090,6242527,33477586670,00,0.00,N,5,-290,
20240513,5450,5480,5600,5170,7280505,39493832260,00,0.00,N,2,20,
20240507,5430,5100,5770,5020,17272131,93909502670,00,0.00,N,2,420,
20240429,5010,5050,5120,4910,3212288,16126723025,00,0.00,N,5,-90,
20240422,5100,5500,5740,5010,10697139,56977711770,00,0.00,N,5,-510,
20240415,5610,5200,6180,5010,47166151,265037072920,00,0.00,N,2,460,
20240408,5150,5290,5530,4910,9103761,47815443340,00,0.00,N,5,-160,
20240401,5310,4885,5550,4850,27971605,147272438930,00,0.00,N,2,325,
20240325,4985,4695,5880,4695,73731912,397155764230,00,0.00,N,2,330,
20240318,4655,4490,4860,4485,5108949,23952752935,00,0.00,N,2,165,
20240311,4490,4310,4680,4280,2124413,9553778665,00,0.00,N,2,175,
20240304,4315,4445,4545,4305,1199592,5275232915,00,0.00,N,5,-130,
20240226,4445,4530,4575,4440,1074613,4835278615,00,0.00,N,5,-120,
20240219,4565,4695,4765,4560,1716397,8000349055,00,0.00,N,5,-130,
20240213,4695,4545,4890,4535,3277054,15479541600,00,0.00,N,2,150,
20240205,4545,4610,4665,4485,1146414,5232809710,00,0.00,N,5,-55,
20240129,4600,4705,4950,4495,5045818,23899021910,00,0.00,N,5,-85,
20240122,4685,5170,5190,4615,6601723,32385930040,00,0.00,N,5,-635,
20240115,5320,4710,6360,4595,58907237,322177581210,00,0.00,N,2,600,
20240108,4720,4525,4990,4520,7317869,34821487320,00,0.00,N,2,210,
20240102,4510,4395,4980,4345,10708965,50271986785,00,0.00,N,2,115,
20231226,4395,4365,4430,4315,854973,3733895950,00,0.00,N,2,30,
20231218,4365,4345,4525,4325,1339924,5881199620,00,0.00,N,2,10,
20231211,4355,4395,4470,4330,1272953,5591301255,00,0.00,N,5,-20,
20231204,4375,4420,4580,4335,1647807,7290005700,00,0.00,N,3,0,
20231127,4375,4485,4485,4320,885813,3878457405,00,0.00,N,5,-75,
20231120,4450,4490,4580,4450,782092,3530831035,00,0.00,N,5,-40,
20231113,4490,4510,4640,4400,1180714,5337416805,00,0.00,N,5,-20,
20231106,4510,4740,4785,4500,2554708,11932389600,00,0.00,N,5,-225,
20231030,4735,4500,4835,4415,2934637,13649164810,00,0.00,N,2,175,
20231023,4560,4800,5240,4520,8569820,42099030140,00,0.00,N,5,-145,
20231016,4705,5340,5630,4705,14794272,77570611900,00,0.00,N,5,-515,
20231010,5220,4520,5750,4510,25717452,136167852475,00,0.00,N,2,710,
20231004,4510,4675,4675,4315,697178,3126453320,00,0.00,N,5,-190,
20230925,4700,4810,4880,4515,642050,3021874900,00,0.00,N,5,-155,
20230918,4855,5160,5220,4710,1752783,8723304920,00,0.00,N,5,-325,
20230911,5180,5160,5300,5060,3287944,16945163360,00,0.00,N,2,30,
20230904,5150,5170,5940,5000,12345841,68068372680,00,0.00,N,5,-60,
20230828,5210,5400,5420,5150,2994609,15919870240,00,0.00,N,5,-40,
20230821,5250,5120,5550,5100,6383187,33672747630,00,0.00,N,2,100,
20230814,5150,5780,5780,5010,3112802,16633308130,00,0.00,N,5,-580,
20230807,5730,5850,6270,5630,12138799,71912400200,00,0.00,N,2,130,
20230731,5600,5650,6030,5500,8096347,46468306140,00,0.00,N,5,-10,
20230724,5610,6260,6290,5470,11136109,65336806140,00,0.00,N,5,-680,
20230717,6290,6370,7200,6100,31804803,210902290010,00,0.00,N,5,-50,
20230710,6340,5680,6760,5540,21936938,137893679920,00,0.00,N,2,620,
20230703,5720,6140,6290,5690,4978080,30024157130,00,0.00,N,5,-390,
20230626,6110,6330,6350,5890,7087043,43080171680,00,0.00,N,5,-220,
20230619,6330,6970,7090,6270,13770170,93050019330,00,0.00,N,5,-350,
20230612,6680,7160,7670,6590,28205280,198831357850,00,0.00,N,5,-390,
20230605,7070,6160,7420,6100,50776309,351256693450,00,0.00,N,2,970,
20230530,6100,6140,6220,5890,6782473,41025287830,00,0.00,N,5,-30,
20230522,6130,6150,6770,6120,47733570,309389234530,00,0.00,N,2,70,
20230515,6060,5820,7150,5700,85785536,553246573820,00,0.00,N,2,240,
20230508,5820,5820,7520,5750,96228489,642311519860,00,0.00,N,2,250,
20230502,5570,5580,6340,5530,21126643,124962353080,00,0.00,N,5,-100,
20230424,5670,6330,7300,5500,168125341,1061713570450,00,0.00,N,2,230,
20230417,5440,4145,6100,4070,88574762,465251919965,00,0.00,N,2,1295,
20230410,4145,4190,4195,4010,2064853,8468349805,00,0.00,N,5,-65,
20230403,4210,4300,4450,4175,2122763,9120215895,00,0.00,N,5,-75,
20230327,4285,4250,4425,4140,2383760,10224735575,00,0.00,N,2,85,
20230320,4200,4320,4440,4100,2309637,9907006545,00,0.00,N,5,-120,
20230313,4320,4845,4945,4165,4137560,18240663035,00,0.00,N,5,-545,
20230306,4865,4935,5270,4750,8746316,44119929745,00,0.00,N,5,-70,
20230227,4935,4950,5040,4855,2474587,12199281685,00,0.00,N,5,-25,
20230220,4960,5110,5870,4955,18240662,98294700575,00,0.00,N,5,-240,
20230213,5200,5160,5400,4905,11236508,57729227140,00,0.00,N,2,240,
20230206,4960,4875,5100,4690,4809778,23494061095,00,0.00,N,2,85,
20230130,4875,4615,5300,4605,18593866,92858871240,00,0.00,N,2,290,
20230125,4585,4340,5050,4325,6855268,32396396370,00,0.00,N,2,250,
20230116,4335,4590,4610,4300,3052921,13589965570,00,0.00,N,5,-240,
20230109,4575,4350,4870,4330,4499318,20543704435,00,0.00,N,2,190,
20230102,4385,4190,4915,4020,13136597,59141233170,00,0.00,N,2,175,
20221226,4210,4700,4700,4170,2418875,10711777290,00,0.00,N,5,-455,
20221219,4665,4985,5410,4660,8449292,43081362105,00,0.00,N,5,-385,
20221212,5050,5180,5230,5020,1962153,10101074470,00,0.00,N,5,-130,
20221205,5180,5440,5640,5120,7442005,40129443850,00,0.00,N,5,-300,
20221128,5480,5600,5610,5420,2134193,11742735000,00,0.00,N,5,-120,
20221121,5600,5550,5710,5480,2977911,16526637070,00,0.00,N,2,50,
20221114,5550,5750,6480,5490,22969474,138695307420,00,0.00,N,5,-170,
20221107,5720,5660,5860,5530,7848447,44758468940,00,0.00,N,2,60,
20221031,5660,6300,6660,5470,28688679,176678747840,00,0.00,N,2,350,
20221024,5310,5570,5830,5310,6674115,36993679840,00,0.00,N,5,-220,
20221017,5530,5990,6230,5520,10003455,60038145610,00,0.00,N,5,-730,
20221011,6260,7200,7440,6060,35635136,246977148470,00,0.00,N,5,-570,
20221004,6830,6090,7320,5820,37859667,256053014280,00,0.00,N,2,710,
20220926,6120,7020,7720,6100,59913438,408547847250,00,0.00,N,5,-1080,
20220919,7200,5320,8100,5140,61432959,425903845600,00,0.00,N,2,1890,
20220913,5310,5640,5960,5300,7262230,41417086380,00,0.00,N,5,-240,
20220905,5550,5610,5940,5120,11316721,63769049970,00,0.00,N,5,-100,
20220829,5650,7150,7150,5600,15221849,99096780470,00,0.00,N,5,-1110,
20220822,6760,6030,7400,6030,67581479,452741657580,00,0.00,N,2,850,
20220816,5910,5120,6190,5050,39057701,227431799980,00,0.00,N,2,720,
20220808,5190,5290,5400,5090,4826646,25288016080,00,0.00,N,5,-140,
20220801,5330,5490,5600,5310,4768101,25881867960,00,0.00,N,5,-140,
20220725,5470,5820,5910,5360,7476387,41850285660,00,0.00,N,5,-290,
20220718,5760,6120,6260,5710,8172896,49384949110,00,0.00,N,5,-340,
20220711,6100,7090,7470,6030,20199037,138587540440,00,0.00,N,5,-810,
20220704,6910,7480,7630,6380,26984829,187639679000,00,0.00,N,5,-580,
20220627,7490,9070,9460,6970,27207111,235752635870,00,0.00,N,5,-1670,
20220620,9160,9500,11300,8720,101742488,1033497368950,00,0.00,N,5,-210,
20220613,9370,8600,10950,8320,159195885,1540740309610,00,0.00,N,2,1130,
20220607,8240,9140,9400,7840,22121230,190499952570,00,0.00,N,5,-630,
20220530,8870,9960,10050,8690,51846989,488147246130,00,0.00,N,5,-820,
20220523,9690,7900,10000,7500,68665020,626396025990,00,0.00,N,2,1840,
20220516,7850,8030,8910,7460,38849903,318314201370,00,0.00,N,2,210,
20220509,7640,7680,10550,7330,85544833,763622798790,00,0.00,N,5,-70,
20220502,7710,9470,10400,7440,31273522,278873685800,00,0.00,N,5,-1470,
20220425,9180,14600,15850,8880,110750804,1324578401940,00,0.00,N,5,-4120,
20220418,13300,5260,13300,5230,143813769,1293366926000,00,0.00,N,2,8620,
20220411,4680,2985,4680,2870,132978274,516287811190,00,0.00,N,2,1675,
20220404,3005,3475,3625,2920,18369733,59075908070,00,0.00,N,5,-445,
20220328,3450,4295,4335,3350,102178130,393997181420,00,0.00,N,5,-425,
20220321,3875,2335,4740,2220,192494058,700399337655,00,0.00,N,2,1725,
20220314,2150,2180,2260,2080,6979427,15116152025,00,0.00,N,3,0,
20220307,2150,2375,2600,2110,20160852,48137527620,00,0.00,N,5,-180,
20220228,2330,2385,2495,2210,30201045,71994460180,00,0.00,N,2,20,
20220221,2310,2125,2680,2085,108669568,270358561145,00,0.00,N,2,210,
20220214,2100,2150,2190,1930,7081721,14925627785,00,0.00,N,5,-15,
20220207,2115,2080,2210,2055,8535300,18249199400,00,0.00,N,2,40,
20220203,2075,1910,2110,1910,1672819,3410222520,00,0.00,N,2,180,
20220124,1895,2030,2290,1815,18815068,40173744840,00,0.00,N,5,-155,
20220117,2050,2035,2100,1940,1770692,3609395190,00,0.00,N,2,15,
20220110,2035,1965,2150,1935,2828318,5773976040,00,0.00,N,2,80,
20220103,1955,1945,1975,1910,698363,1361107390,00,0.00,N,2,15,
20211227,1940,1940,1960,1910,428928,825950470,00,0.00,N,2,10,
20211220,1930,1905,1945,1865,550070,1044774985,00,0.00,N,2,5,
20211213,1925,1930,1965,1900,653705,1261326625,00,0.00,N,5,-20,
20211206,1945,1940,1975,1910,606234,1176474465,00,0.00,N,2,10,
20211129,1935,1845,1940,1800,1523778,2852652960,00,0.00,N,2,5,
20211122,1930,2090,2095,1930,1356433,2714732565,00,0.00,N,5,-160,
20211115,2090,2020,2110,2010,1453127,2991725325,00,0.00,N,2,75,
20211108,2015,2020,2125,1990,1961569,4004025840,00,0.00,N,5,-15,
20211101,2030,2140,2210,2020,3628998,7644674495,00,0.00,N,5,-120,
20211025,2150,2110,2335,2035,16433174,36570047065,00,0.00,N,2,35,
20211018,2115,2075,2485,2035,31505486,72002067905,00,0.00,N,2,50,
20211012,2065,1890,2250,1830,7706844,16118329560,00,0.00,N,2,175,
20211005,1890,1955,1970,1830,1116504,2117985005,00,0.00,N,5,-95,
20210927,1985,2075,2170,1980,2449677,5104701655,00,0.00,N,5,-70,
20210923,2055,2020,2070,1990,361921,733877305,00,0.00,N,2,15,
20210913,2040,2065,2110,2035,955086,1978358125,00,0.00,N,5,-25,
20210906,2065,2085,2130,2015,996816,2063593975,00,0.00,N,5,-30,
20210830,2095,2080,2095,2015,834298,1715729395,00,0.00,N,2,45,
20210823,2050,1880,2090,1880,1439824,2896748315,00,0.00,N,2,180,
20210817,1870,2060,2080,1860,1970069,3877847710,00,0.00,N,5,-210,
20210809,2080,2360,2375,1995,2307826,4996455525,00,0.00,N,5,-250,
20210802,2330,2405,2405,2230,3155490,7288846400,00,0.00,N,5,-90,
20210726,2420,2270,2530,2205,13267586,31797362225,00,0.00,N,2,160,
20210719,2260,2275,2305,2200,1016890,2288625720,00,0.00,N,5,-20,
20210712,2280,2265,2330,2265,974496,2235907645,00,0.00,N,2,15,