KissMeData/003680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4790,4845,4960,4550,276021,1317744310,00,0.00,N,5,-60,
20241125,4850,4885,4910,4795,87454,425551070,00,0.00,N,5,-25,
20241118,4875,4680,4900,4670,77252,372664805,00,0.00,N,2,140,
20241111,4735,5000,5020,4500,345519,1626965720,00,0.00,N,5,-265,
20241104,5000,5020,5230,4935,228474,1149169920,00,0.00,N,5,-60,
20241028,5060,5090,5260,5030,112660,576586550,00,0.00,N,5,-10,
20241021,5070,5130,5240,4980,141694,718495140,00,0.00,N,5,-70,
20241014,5140,5120,5350,5050,226438,1175843350,00,0.00,N,2,10,
20241007,5130,5180,5280,5110,92718,478766980,00,0.00,N,5,-30,
20240930,5160,5550,5560,5100,163954,858634150,00,0.00,N,5,-350,
20240923,5510,5290,5550,5120,231132,1236987910,00,0.00,N,2,220,
20240919,5290,5220,5330,5160,70480,370329140,00,0.00,N,2,80,
20240909,5210,5060,5390,4935,113839,583970340,00,0.00,N,2,100,
20240902,5110,5440,5560,5050,227524,1204861050,00,0.00,N,5,-300,
20240826,5410,5450,5490,5270,154897,832950760,00,0.00,N,5,-30,
20240819,5440,5950,6000,5310,538009,3016910450,00,0.00,N,5,-560,
20240812,6000,6190,6390,5840,224921,1359872760,00,0.00,N,5,-150,
20240805,6150,6310,6340,5140,385154,2255893470,00,0.00,N,5,-230,
20240729,6380,6800,6940,6330,211703,1410135430,00,0.00,N,5,-350,
20240722,6730,6880,7300,6560,428172,2950502560,00,0.00,N,5,-220,
20240715,6950,7910,8170,6830,630152,4675712450,00,0.00,N,5,-1040,
20240708,7990,7630,9230,7620,2380173,20671033760,00,0.00,N,2,430,
20240701,7560,8900,9170,7560,1288550,10747827310,00,0.00,N,5,-1420,
20240624,8980,9180,9640,8420,1246389,11029303590,00,0.00,N,5,-230,
20240617,9210,11200,11200,8620,1925092,18842500210,00,0.00,N,5,-2370,
20240610,11580,9040,11740,8270,6273859,63633685470,00,0.00,N,2,2550,
20240603,9030,7810,9940,7810,4990151,45936140880,00,0.00,N,2,1320,
20240527,7710,6630,8470,6630,3539451,27028116660,00,0.00,N,2,1190,
20240520,6520,5960,7430,5920,2517315,16782470900,00,0.00,N,2,570,
20240513,5950,5780,6670,5250,1772889,10900110720,00,0.00,N,2,170,
20240507,5780,5120,5780,5120,279606,1522050480,00,0.00,N,2,650,
20240429,5130,5150,5290,5060,142898,738871470,00,0.00,N,5,-30,
20240422,5160,4940,5330,4940,190901,991839105,00,0.00,N,2,205,
20240415,4955,5090,5120,4840,236375,1171292645,00,0.00,N,5,-135,
20240408,5090,5160,5330,5060,255474,1329571440,00,0.00,N,5,-50,
20240401,5140,5420,5500,4990,352408,1834048175,00,0.00,N,5,-280,
20240325,5420,5970,6120,5360,658675,3753494770,00,0.00,N,5,-540,
20240318,5960,5250,7390,5250,2828545,18083905930,00,0.00,N,2,710,
20240311,5250,5340,5450,5150,110259,580530250,00,0.00,N,5,-90,
20240304,5340,5600,5600,5250,120239,652411590,00,0.00,N,5,-260,
20240226,5600,5590,5750,5460,68419,378851590,00,0.00,N,2,40,
20240219,5560,5770,5840,5530,88809,504562400,00,0.00,N,5,-280,
20240213,5840,5650,5930,5610,112559,645972220,00,0.00,N,2,280,
20240205,5560,5970,6030,5510,119039,679633150,00,0.00,N,5,-420,
20240129,5980,5950,6150,5790,163786,978961510,00,0.00,N,2,40,
20240122,5940,5960,6250,5760,94274,567908050,00,0.00,N,5,-20,
20240115,5960,6190,6250,5640,156706,939584290,00,0.00,N,5,-260,
20240108,6220,5850,6300,5780,228714,1391929940,00,0.00,N,2,370,
20240102,5850,5790,5910,5680,148757,862831680,00,0.00,N,2,60,
20231226,5790,5660,5790,5510,80474,455280970,00,0.00,N,2,130,
20231218,5660,5520,5780,5420,94208,528300940,00,0.00,N,2,140,
20231211,5520,5510,5660,5430,149828,827880590,00,0.00,N,2,30,
20231204,5490,5650,5830,5310,178983,1005006380,00,0.00,N,5,-170,
20231127,5660,5510,5660,5400,168776,933075790,00,0.00,N,2,160,
20231120,5500,5550,5550,5330,120176,653373760,00,0.00,N,2,60,
20231113,5440,5000,5550,4940,279135,1494902740,00,0.00,N,2,440,
20231106,5000,5280,5350,4990,125502,651843860,00,0.00,N,5,-220,
20231030,5220,4665,5250,4620,206301,1042665025,00,0.00,N,2,555,
20231023,4665,4640,4910,4590,168851,798734050,00,0.00,N,2,10,
20231016,4655,4980,4980,4560,116358,553002515,00,0.00,N,5,-270,
20231010,4925,4900,5050,4825,105501,518569760,00,0.00,N,2,25,
20231004,4900,5080,5080,4855,88878,437183095,00,0.00,N,5,-180,
20230925,5080,4955,5390,4870,221310,1139108390,00,0.00,N,2,120,
20230918,4960,5180,5360,4945,134142,680948775,00,0.00,N,5,-220,
20230911,5180,5350,5350,5000,166011,856778890,00,0.00,N,5,-170,
20230904,5350,5180,5390,5140,290705,1525473780,00,0.00,N,2,150,
20230828,5200,5880,5940,5110,1264966,7027323060,00,0.00,N,5,-840,
20230821,6040,4980,6720,4975,4776403,28777807905,00,0.00,N,2,1040,
20230814,5000,5130,5160,4835,124850,618319960,00,0.00,N,5,-130,
20230807,5130,5120,5190,5050,57004,291486370,00,0.00,N,2,10,
20230731,5120,5090,5260,4990,98278,503541000,00,0.00,N,2,125,
20230724,4995,5230,5260,4500,178294,869061015,00,0.00,N,5,-235,
20230717,5230,5520,5560,5230,84622,455091560,00,0.00,N,5,-220,
20230710,5450,5490,5740,5330,125734,690321130,00,0.00,N,5,-70,
20230703,5520,5750,6050,5430,184600,1070164680,00,0.00,N,5,-170,
20230626,5690,5560,5710,5430,144539,812637900,00,0.00,N,2,130,
20230619,5560,6220,6290,5530,245873,1444414220,00,0.00,N,5,-660,
20230612,6220,6060,6850,6000,1226559,7876475060,00,0.00,N,2,210,
20230605,6010,5720,6260,5700,415999,2520531470,00,0.00,N,2,290,
20230530,5720,5600,5800,5590,94419,536934140,00,0.00,N,2,120,
20230522,5600,5990,6200,5600,242786,1439773650,00,0.00,N,5,-390,
20230515,5990,6010,6140,5770,469382,2807196830,00,0.00,N,2,40,
20230508,5950,5570,6300,5490,726294,4269742810,00,0.00,N,2,370,
20230502,5580,5360,5630,5340,122537,673223080,00,0.00,N,2,220,
20230424,5360,5660,5840,5230,405250,2228675270,00,0.00,N,5,-400,
20230417,5760,5330,5820,5240,334887,1862565210,00,0.00,N,2,480,
20230410,5280,5330,5340,5100,119699,627793560,00,0.00,N,5,-50,
20230403,5330,5390,5590,5290,119550,647464130,00,0.00,N,5,-50,
20230327,5380,5240,5380,5070,107060,556384920,00,0.00,N,2,140,
20230320,5240,5250,5670,5100,87734,461882250,00,0.00,N,5,-10,
20230313,5250,5460,5470,5150,123749,656556890,00,0.00,N,5,-260,
20230306,5510,5880,5970,5500,118911,682713360,00,0.00,N,5,-370,
20230227,5880,5700,5910,5590,74238,428926610,00,0.00,N,2,70,
20230220,5810,5930,6040,5670,123874,729523760,00,0.00,N,5,-110,
20230213,5920,5850,6340,5770,331306,1997102980,00,0.00,N,2,80,
20230206,5840,5610,5980,5570,202492,1167148510,00,0.00,N,2,230,
20230130,5610,5540,5730,5480,146666,823570240,00,0.00,N,2,70,
20230125,5540,5490,5560,5450,53104,292633790,00,0.00,N,2,50,
20230116,5490,5500,5560,5410,93369,509981750,00,0.00,N,5,-10,
20230109,5500,5160,5940,5150,306861,1708979610,00,0.00,N,2,350,
20230102,5150,5140,5280,4800,121684,612046725,00,0.00,N,2,10,
20221226,5140,5210,5460,5100,120184,625868860,00,0.00,N,5,-160,
20221219,5300,5490,5520,5210,90032,484965430,00,0.00,N,5,-190,
20221212,5490,5770,5850,5490,120441,678564910,00,0.00,N,5,-280,
20221205,5770,5660,5960,5560,228032,1314742320,00,0.00,N,2,110,
20221128,5660,5480,5800,5200,129422,719711750,00,0.00,N,2,180,
20221121,5480,5510,5570,5280,76673,415201190,00,0.00,N,5,-60,
20221114,5540,5390,5600,5310,169216,920758060,00,0.00,N,2,150,
20221107,5390,5170,5440,5130,106987,562202400,00,0.00,N,2,240,
20221031,5150,5120,5600,4990,261419,1356335000,00,0.00,N,2,40,
20221024,5110,5050,5190,5010,72448,368810880,00,0.00,N,2,60,
20221017,5050,5020,5300,4820,97054,496527980,00,0.00,N,2,40,
20221011,5010,5330,5360,4700,183050,910033265,00,0.00,N,5,-410,
20221004,5420,5310,5530,5300,94443,511120930,00,0.00,N,2,110,
20220926,5310,5780,5800,4905,354715,1893339330,00,0.00,N,5,-600,
20220919,5910,6210,6450,5900,421836,2599407020,00,0.00,N,5,-360,
20220913,6270,6290,6580,6100,228432,1445043220,00,0.00,N,2,40,
20220905,6230,6380,6420,6080,167871,1051813820,00,0.00,N,5,-170,
20220829,6400,6620,6750,6370,249755,1637127710,00,0.00,N,5,-470,
20220822,6870,6650,6980,6470,395687,2677121040,00,0.00,N,2,150,
20220816,6720,6830,7410,6440,1013387,7113167700,00,0.00,N,5,-110,
20220808,6830,6550,6850,6540,357232,2395492210,00,0.00,N,2,200,
20220801,6630,6420,7500,6290,2767269,19290063040,00,0.00,N,2,210,
20220725,6420,6490,6900,6290,669940,4405494320,00,0.00,N,5,-140,
20220718,6560,6130,7290,6010,2629980,17943157470,00,0.00,N,2,580,
20220711,5980,6300,6430,5860,141918,865958180,00,0.00,N,5,-310,
20220704,6290,6030,6350,5850,155390,955732800,00,0.00,N,2,260,
20220627,6030,6180,6850,5960,350236,2269843010,00,0.00,N,2,60,
20220620,5970,6960,7080,5640,323228,2036945250,00,0.00,N,5,-990,
20220613,6960,7360,7490,6610,454552,3219725050,00,0.00,N,5,-520,
20220607,7480,8060,8250,7460,365632,2857106190,00,0.00,N,5,-580,
20220530,8060,8100,8600,8030,444934,3680443550,00,0.00,N,2,20,
20220523,8040,8370,8370,7770,729182,5864522540,00,0.00,N,5,-330,
20220516,8370,7980,9070,7930,2809214,23989032320,00,0.00,N,2,530,
20220509,7840,8320,8560,7670,899476,7344232160,00,0.00,N,5,-560,
20220502,8400,9160,9950,8300,2808884,26448255920,00,0.00,N,5,-610,
20220425,9010,9650,11050,8830,4464691,44898833190,00,0.00,N,5,-770,
20220418,9780,8850,11750,8700,18165226,186548005900,00,0.00,N,2,930,
20220411,8850,8200,9280,8040,5564586,48547920870,00,0.00,N,2,500,
20220404,8350,9400,9740,8150,3589573,32575185730,00,0.00,N,5,-1120,
20220328,9470,8840,11200,8390,15540914,150141744850,00,0.00,N,2,630,
20220321,8840,7000,11200,6980,11447517,107995900800,00,0.00,N,2,1840,
20220314,7000,7340,7450,6800,947326,6684504970,00,0.00,N,5,-30,
20220307,7030,7950,8900,6880,4697644,37437351850,00,0.00,N,5,-820,
20220228,7850,5870,9010,5870,11155766,88291258620,00,0.00,N,2,1980,
20220221,5870,6090,6100,5790,88600,528694230,00,0.00,N,5,-220,
20220214,6090,5960,6110,5800,68306,408561080,00,0.00,N,5,-50,
20220207,6140,6170,6280,6120,55147,340730140,00,0.00,N,5,-10,
20220203,6150,5910,6150,5860,18871,113365730,00,0.00,N,2,360,
20220124,5790,6110,6110,5430,98154,571538540,00,0.00,N,5,-360,
20220117,6150,6520,6520,6080,120940,762310800,00,0.00,N,5,-370,
20220110,6520,6490,6570,6360,108280,698454780,00,0.00,N,2,50,
20220103,6470,6460,6570,6280,125135,806326450,00,0.00,N,2,40,
20211227,6430,6230,6500,6190,137354,863352230,00,0.00,N,2,200,
20211220,6230,6120,7800,6030,1948162,13802049480,00,0.00,N,2,50,
20211213,6180,6150,6310,6070,42924,265983090,00,0.00,N,2,30,
20211206,6150,6070,6180,6000,47015,285747260,00,0.00,N,2,150,
20211129,6000,5830,6090,5220,130837,743572890,00,0.00,N,3,0,
20211122,6000,6320,6330,5940,83987,514813390,00,0.00,N,5,-310,
20211115,6310,6260,6530,6220,90912,581005460,00,0.00,N,2,80,
20211108,6230,6430,6500,6130,85980,544535890,00,0.00,N,5,-280,
20211101,6510,6570,6690,6400,71602,464294440,00,0.00,N,5,-100,
20211025,6610,6570,6980,6500,56497,379773100,00,0.00,N,5,-90,
20211018,6700,6720,6890,6610,54009,364201000,00,0.00,N,5,-10,
20211012,6710,6510,6710,6200,80049,513636000,00,0.00,N,2,200,
20211005,6510,6500,6530,6000,149068,936368560,00,0.00,N,5,-60,
20210927,6570,7000,7100,6530,141975,972421970,00,0.00,N,5,-500,
20210923,7070,7410,7410,7070,40480,290884950,00,0.00,N,5,-340,
20210913,7410,7780,7850,7320,152829,1162588760,00,0.00,N,5,-370,
20210906,7780,7810,7850,7570,98497,760063650,00,0.00,N,5,-30,
20210830,7810,7560,7850,7490,85415,656766860,00,0.00,N,2,310,
20210823,7500,6750,7810,6750,167617,1250098470,00,0.00,N,2,750,
20210817,6750,7740,7770,6700,236226,1691610420,00,0.00,N,5,-1060,
20210809,7810,8370,8530,7800,131899,1072252910,00,0.00,N,5,-550,
20210802,8360,8300,8490,8100,152718,1263292530,00,0.00,N,2,10,
20210726,8350,8620,8700,8250,187283,1575878390,00,0.00,N,5,-260,
20210719,8610,8860,8910,8330,155210,1327842450,00,0.00,N,5,-250,
20210712,8860,8320,9010,8270,221162,1927118250,00,0.00,N,2,540,