KissMeData/003690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8110,7850,8240,7700,1390394,11124712220,00,0.00,N,2,210,
20241118,7900,8130,8180,7850,758476,6077362280,00,0.00,N,5,-230,
20241111,8130,8000,8180,7780,1143434,9110003340,00,0.00,N,2,120,
20241104,8010,8012,8130,7859,1472563,11776450590,00,0.00,N,2,15,
20241028,7995,7799,8088,7553,1525202,12032109670,00,0.00,N,2,187,
20241021,7808,7231,7867,7231,1696294,12979793540,00,0.00,N,2,577,
20241014,7231,7197,7324,7103,830465,5970678940,00,0.00,N,2,77,
20241007,7154,7171,7358,7120,640494,4622277410,00,0.00,N,5,-17,
20240930,7171,7095,7197,6951,521852,3688756540,00,0.00,N,2,118,
20240923,7053,7146,7316,7010,961318,6857236490,00,0.00,N,5,-33,
20240919,7086,7375,7409,7078,476505,3422662080,00,0.00,N,5,-264,
20240909,7350,7120,7350,6925,1012664,7196784210,00,0.00,N,2,162,
20240902,7188,7248,7587,7180,880646,6495263990,00,0.00,N,3,0,
20240826,7188,7553,7638,7188,946227,6980411540,00,0.00,N,5,-365,
20240819,7553,7197,7604,7188,1351921,10140894040,00,0.00,N,2,356,
20240812,7197,6908,7401,6908,1053296,7579154240,00,0.00,N,2,289,
20240805,6908,6874,6976,6620,1859124,12624479630,00,0.00,N,5,-17,
20240729,6925,6840,7214,6832,1634659,11576329880,00,0.00,N,2,85,
20240722,6840,6917,7010,6798,876156,6037103170,00,0.00,N,5,-68,
20240715,6908,6789,7086,6722,1859528,12901404010,00,0.00,N,2,119,
20240708,6789,6832,6840,6730,835553,5654905290,00,0.00,N,5,-17,
20240701,6806,6764,6900,6671,1258103,8555844370,00,0.00,N,2,34,
20240624,6772,6705,6806,6594,889549,5955982290,00,0.00,N,2,67,
20240617,6705,6569,6781,6475,1683945,11213300150,00,0.00,N,2,179,
20240610,6526,6857,6900,6509,2082610,13897535300,00,0.00,N,5,-331,
20240603,6857,6857,6942,6798,828726,5687701120,00,0.00,N,3,0,
20240527,6857,6815,6942,6755,1349035,9216139090,00,0.00,N,2,51,
20240520,6806,6815,6959,6789,1261637,8639265020,00,0.00,N,2,34,
20240513,6772,6857,6942,6722,2231538,15178178920,00,0.00,N,5,-77,
20240507,6849,6772,6951,6772,1346924,9235763430,00,0.00,N,2,77,
20240429,6772,6874,6968,6755,1529271,10475772030,00,0.00,N,5,-119,
20240422,6891,6713,7070,6696,1317080,9095246740,00,0.00,N,2,186,
20240415,6705,6450,6781,6365,1499329,9826378080,00,0.00,N,2,213,
20240408,6492,6713,6823,6450,2071469,13782883550,00,0.00,N,5,-204,
20240401,6696,6976,7103,6637,3794844,26048054430,00,0.00,N,5,-348,
20240325,7044,7197,7248,6908,3052216,21444940420,00,0.00,N,5,-178,
20240318,7222,7053,7256,6959,2471740,17531341240,00,0.00,N,2,161,
20240311,7061,6985,7188,6789,2107045,14745463970,00,0.00,N,2,76,
20240304,6985,6823,7146,6755,2715862,18910188930,00,0.00,N,2,162,
20240226,6823,6764,6925,6662,1805910,12265748630,00,0.00,N,2,17,
20240219,6806,6798,7070,6603,3441159,23403636920,00,0.00,N,5,-9,
20240213,6815,6789,6951,6654,2208825,14935635990,00,0.00,N,2,34,
20240205,6781,6679,6849,6586,2161531,14513399130,00,0.00,N,2,144,
20240129,6637,6136,6755,6093,4804931,31298012700,00,0.00,N,2,484,
20240122,6153,5907,6212,5898,1233911,7493020680,00,0.00,N,2,246,
20240115,5907,5983,6060,5839,806280,4797769760,00,0.00,N,5,-51,
20240108,5958,5856,6068,5856,953651,5714904690,00,0.00,N,2,128,
20240102,5830,6026,6034,5796,1782998,10554165940,00,0.00,N,5,-238,
20231226,6068,6076,6093,5941,1044873,6304794520,00,0.00,N,2,8,
20231218,6060,6043,6127,5856,1923741,11589426220,00,0.00,N,2,34,
20231211,6026,6382,6458,5966,2384166,14714375870,00,0.00,N,5,-365,
20231204,6391,6543,6755,6365,1576172,10299728870,00,0.00,N,5,-152,
20231127,6543,6688,6951,6535,1769536,11888624140,00,0.00,N,5,-153,
20231120,6696,6577,6730,6374,1642283,10817319070,00,0.00,N,2,127,
20231113,6569,6424,6677,6091,4036142,25705331930,00,0.00,N,2,152,
20231106,6417,6243,6605,6149,2340260,14872721250,00,0.00,N,2,174,
20231030,6243,6323,6475,6135,1834397,11540845540,00,0.00,N,5,-80,
20231023,6323,6533,6619,6308,2073080,13404321440,00,0.00,N,5,-188,
20231016,6511,6243,6518,6236,2620683,16679193600,00,0.00,N,2,239,
20231010,6272,6352,6439,6091,1833693,11446814820,00,0.00,N,5,-109,
20231004,6381,5910,6381,5860,1768079,10832370470,00,0.00,N,2,420,
20230925,5961,6149,6156,5860,1442774,8651676420,00,0.00,N,5,-210,
20230918,6171,5968,6366,5947,2956857,18206080180,00,0.00,N,2,203,
20230911,5968,5809,6026,5787,2025445,11954601220,00,0.00,N,2,166,
20230904,5802,5650,5809,5621,1107436,6337267550,00,0.00,N,2,167,
20230828,5635,5599,5780,5556,1438795,8143918310,00,0.00,N,2,57,
20230821,5578,5440,5628,5382,1675712,9244510650,00,0.00,N,2,138,
20230814,5440,5151,5534,5136,2749874,14870165760,00,0.00,N,2,253,
20230807,5187,5122,5209,5035,1280821,6581082930,00,0.00,N,2,80,
20230731,5107,4955,5115,4955,863737,4356595520,00,0.00,N,2,166,
20230724,4941,4963,5028,4818,1318545,6476958950,00,0.00,N,5,-43,
20230717,4984,4912,5042,4847,1180828,5809866950,00,0.00,N,2,79,
20230710,4905,4854,4992,4811,1126055,5509862140,00,0.00,N,2,80,
20230703,4825,5100,5143,4767,1647225,8089948850,00,0.00,N,5,-246,
20230626,5071,5078,5216,5049,1191732,6068625630,00,0.00,N,5,-7,
20230619,5078,5180,5216,5071,958411,4925454780,00,0.00,N,5,-102,
20230612,5180,5389,5433,5180,1536994,8082211200,00,0.00,N,5,-209,
20230605,5389,5259,5404,5245,820482,4378624360,00,0.00,N,2,151,
20230530,5238,5375,5375,5100,1803126,9360998400,00,0.00,N,5,-108,
20230522,5346,5505,5556,5303,1217696,6575025000,00,0.00,N,5,-159,
20230515,5505,5679,5730,5447,1345580,7556909140,00,0.00,N,5,-51,
20230508,5556,5541,5708,5440,1168080,6509472590,00,0.00,N,5,-14,
20230502,5570,5476,5621,5397,561160,3095281930,00,0.00,N,2,94,
20230424,5476,5455,5534,5310,1082457,5889886350,00,0.00,N,2,21,
20230417,5455,5317,5527,5259,1278753,6926611430,00,0.00,N,2,138,
20230410,5317,5266,5375,5151,1189135,6260599760,00,0.00,N,2,58,
20230403,5259,5259,5346,5223,748816,3946982170,00,0.00,N,3,0,
20230327,5259,5252,5440,5151,1325520,6986993650,00,0.00,N,3,0,
20230320,5259,5274,5375,5071,1476826,7718819890,00,0.00,N,3,0,
20230313,5259,5614,5715,5223,1905459,10409669620,00,0.00,N,5,-405,
20230306,5664,5896,5896,5599,2007083,11525833480,00,0.00,N,5,-217,
20230227,5881,5751,6026,5708,3070728,18208950370,00,0.00,N,2,94,
20230220,5787,5708,5824,5520,1919340,10894633530,00,0.00,N,2,152,
20230213,5635,5621,5737,5484,1741370,9787042040,00,0.00,N,2,14,
20230206,5621,5498,5643,5433,1599842,8853459780,00,0.00,N,2,203,
20230130,5418,5534,5787,5346,3050939,16946465580,00,0.00,N,5,-152,
20230125,5570,5614,5635,5397,1176102,6453716600,00,0.00,N,5,-37,
20230116,5607,5151,5693,5151,3472524,19007208700,00,0.00,N,2,427,
20230109,5180,5201,5266,5129,1642978,8530103400,00,0.00,N,5,-21,
20230102,5201,4926,5295,4652,2065350,10456689170,00,0.00,N,2,275,
20221226,4926,5288,5418,4912,1457362,7490447870,00,0.00,N,5,-413,
20221219,5339,5143,5361,5093,1299043,6778563990,00,0.00,N,2,203,
20221212,5136,5404,5404,5049,1938370,10041450260,00,0.00,N,5,-275,
20221205,5411,5195,5411,5182,1640775,8703746450,00,0.00,N,2,210,
20221128,6128,5895,6390,5851,3140234,19226715730,00,0.00,N,2,226,
20221121,5902,5713,6011,5661,1643507,9597196240,00,0.00,N,2,219,
20221114,5683,5428,5742,5421,1551322,8757452780,00,0.00,N,2,291,
20221107,5392,5290,5479,5232,1452014,7783706500,00,0.00,N,2,102,
20221031,5290,5341,5363,5217,1089236,5760748010,00,0.00,N,5,-51,
20221024,5341,5450,5479,5210,1111032,5900026170,00,0.00,N,5,-29,
20221017,5370,5304,5436,5239,1221421,6513300220,00,0.00,N,2,51,
20221011,5319,5479,5494,5217,1201725,6406644330,00,0.00,N,5,-233,
20221004,5552,5676,5734,5487,872023,4861892030,00,0.00,N,5,-168,
20220926,5720,5844,5887,5508,1373825,7816504548,00,0.00,N,5,-233,
20220919,5953,5727,5960,5691,782768,4566581040,00,0.00,N,2,211,
20220913,5742,5858,5953,5742,543414,3171938330,00,0.00,N,5,-51,
20220905,5793,6004,6033,5785,657084,3865404310,00,0.00,N,5,-218,
20220829,6011,6070,6164,5975,710872,4313892740,00,0.00,N,5,-95,
20220822,6106,6266,6266,6106,532328,3276794460,00,0.00,N,5,-182,
20220816,6288,6295,6325,6230,551544,3457941190,00,0.00,N,5,-44,
20220808,6332,6397,6463,6266,619750,3934431710,00,0.00,N,5,-65,
20220801,6397,6470,6500,6274,694774,4433590970,00,0.00,N,5,-22,
20220725,6419,6551,6609,6419,833392,5428074700,00,0.00,N,5,-146,
20220718,6565,6172,6594,6142,967214,6179609290,00,0.00,N,2,459,
20220711,6106,6244,6274,6099,683857,4215678000,00,0.00,N,5,-95,
20220704,6201,6164,6295,6084,912858,5631954390,00,0.00,N,2,37,
20220627,6164,6412,6478,6077,1524024,9517933670,00,0.00,N,5,-241,
20220620,6405,6762,6842,6274,1376825,8957863590,00,0.00,N,5,-437,
20220613,6842,6762,7010,6587,1887821,12927756610,00,0.00,N,2,58,
20220607,6784,6944,6995,6784,730294,5029771376,00,0.00,N,5,-160,
20220530,6944,6922,7031,6900,483079,3363610500,00,0.00,N,2,44,
20220523,6900,6820,7010,6791,758984,5238500190,00,0.00,N,2,80,
20220516,6820,6900,7002,6769,939678,6454863300,00,0.00,N,5,-80,
20220509,6900,7053,7053,6784,1018329,7008660340,00,0.00,N,5,-161,
20220502,7061,7082,7214,7039,680473,4842967320,00,0.00,N,5,-21,
20220425,7082,7272,7323,7068,1704155,12274892040,00,0.00,N,5,-241,
20220418,7323,7228,7432,7214,1655772,12111307550,00,0.00,N,2,146,
20220411,7177,7396,7578,7155,1338670,9837266080,00,0.00,N,5,-219,
20220404,7396,7286,7578,7214,1857310,13740694150,00,0.00,N,2,124,
20220328,7272,7177,7279,7061,1096041,7865584730,00,0.00,N,2,95,
20220321,7177,6922,7272,6915,1387914,9923639520,00,0.00,N,2,262,
20220314,6915,6908,7104,6871,1360440,9510476910,00,0.00,N,2,44,
20220307,6871,7002,7075,6704,1704923,11639671940,00,0.00,N,5,-262,
20220228,7133,7104,7177,6776,1509664,10477488580,00,0.00,N,2,29,
20220221,7104,7286,7359,7046,1380884,9892419010,00,0.00,N,5,-219,
20220214,7323,7432,7724,7141,3019953,22399765270,00,0.00,N,5,-146,
20220207,7469,7797,8088,7432,3665717,28300354300,00,0.00,N,5,-328,
20220203,7797,7396,7869,7396,1762024,13659759300,00,0.00,N,2,401,
20220124,7396,7112,7469,6769,3910789,27991280010,00,0.00,N,2,197,
20220117,7199,7170,7323,6944,3282182,23653177230,00,0.00,N,2,51,
20220110,7148,6820,7170,6820,2497702,17494669820,00,0.00,N,2,306,
20220103,6842,6769,6900,6689,1235546,8402661690,00,0.00,N,2,102,
20211227,6740,6973,7068,6696,2247348,15479771230,00,0.00,N,5,-219,
20211220,6959,7024,7046,6871,1529012,10611972440,00,0.00,N,5,-65,
20211213,8240,8232,8326,8104,1552582,12769062990,00,0.00,N,2,34,
20211206,8206,8010,8249,7941,1428720,11637107100,00,0.00,N,2,196,
20211129,8010,8044,8292,7727,1643057,13188263450,00,0.00,N,5,-273,
20211122,8283,8292,8540,8215,1399769,11728642150,00,0.00,N,3,0,
20211115,8283,8292,8360,8189,1286826,10651825400,00,0.00,N,2,8,
20211108,8275,8249,8326,8001,1377246,11227659260,00,0.00,N,2,43,
20211101,8232,8292,8454,8180,1276996,10600877810,00,0.00,N,5,-25,
20211025,8257,8591,8676,8215,2150208,18246432740,00,0.00,N,5,-291,
20211018,8548,8428,8933,8377,3725917,32071334040,00,0.00,N,2,145,
20211012,8403,8206,8428,8163,1367144,11369921830,00,0.00,N,2,180,
20211005,8223,8069,8445,7958,2205513,18128211190,00,0.00,N,2,94,
20210927,8129,7967,8300,7950,1714747,13935355680,00,0.00,N,2,154,
20210923,7975,7958,8010,7941,253983,2023540820,00,0.00,N,5,-43,
20210913,8018,7958,8138,7933,943169,7584828700,00,0.00,N,2,60,
20210906,7958,8069,8112,7890,760526,6069862810,00,0.00,N,5,-154,
20210830,8112,8121,8172,7933,1171624,9442627850,00,0.00,N,2,26,
20210823,8086,7591,8104,7531,1517949,12008093290,00,0.00,N,2,504,
20210817,7582,7967,8069,7514,1099506,8551206470,00,0.00,N,5,-393,
20210809,7975,8035,8035,7839,823327,6550146690,00,0.00,N,5,-35,
20210802,8010,8146,8146,7967,639620,5131144590,00,0.00,N,5,-136,
20210726,8146,8189,8206,8018,794802,6450129360,00,0.00,N,5,-9,
20210719,8155,8189,8206,8001,886927,7177244630,00,0.00,N,5,-68,
20210712,8223,8146,8257,8035,804116,6546171190,00,0.00,N,2,111,