KissMeData/079810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5520,5750,6220,5510,413844,2405248660,00,0.00,N,5,-200,
20241118,5720,5610,5950,5500,395669,2281884410,00,0.00,N,2,110,
20241111,5610,7260,7290,5450,952675,5811976060,00,0.00,N,5,-1470,
20241104,7080,7480,7980,7010,474342,3522207720,00,0.00,N,5,-230,
20241028,7310,7140,7700,7140,278544,2072014920,00,0.00,N,2,90,
20241021,7220,7590,7730,7210,357149,2649560400,00,0.00,N,5,-370,
20241014,7590,8320,8390,7500,437406,3460011880,00,0.00,N,5,-730,
20241007,8320,8050,9430,8050,1553541,13811041670,00,0.00,N,2,280,
20240930,8040,8640,8730,8030,277096,2301092750,00,0.00,N,5,-600,
20240923,8640,7450,8740,7450,676334,5593157520,00,0.00,N,2,1060,
20240919,7580,7590,7790,7440,176435,1346037730,00,0.00,N,5,-10,
20240909,7590,7180,8250,7160,689428,5192986280,00,0.00,N,2,170,
20240902,7420,8370,8640,7420,519964,4226181840,00,0.00,N,5,-860,
20240826,8280,8060,8560,7650,540101,4364087490,00,0.00,N,2,220,
20240819,8060,7890,8520,7730,585267,4794125520,00,0.00,N,2,80,
20240812,7980,7730,8280,7520,382486,3042253180,00,0.00,N,2,230,
20240805,7750,8200,8370,6650,1003733,7530713480,00,0.00,N,5,-660,
20240729,8410,8510,8930,8320,546613,4678454950,00,0.00,N,5,-110,
20240722,8520,9890,10000,8500,745513,6691362000,00,0.00,N,5,-1370,
20240715,9890,10300,11320,9600,1320463,13561108080,00,0.00,N,5,-360,
20240708,10250,10690,10850,10180,953223,9953732600,00,0.00,N,5,-370,
20240701,10620,10670,11920,10620,1214808,13609475320,00,0.00,N,5,-140,
20240624,10760,11200,11270,10640,670764,7322629870,00,0.00,N,5,-510,
20240617,11270,12190,12770,11250,1013861,12144494230,00,0.00,N,5,-1160,
20240610,12430,12150,14870,11620,4105538,54702237640,00,0.00,N,2,290,
20240603,12140,10750,12380,10510,1485487,17456546890,00,0.00,N,2,1390,
20240527,10750,10450,11160,10000,974095,10178782080,00,0.00,N,2,300,
20240520,10450,11200,11300,10430,598956,6430379240,00,0.00,N,5,-850,
20240513,11300,11720,12050,11160,396471,4554194400,00,0.00,N,5,-420,
20240507,11720,12490,12490,11690,387040,4652528550,00,0.00,N,5,-670,
20240429,12390,11800,12970,11800,1288747,16009327550,00,0.00,N,2,1180,
20240422,11210,10920,11850,10890,480128,5452609240,00,0.00,N,2,300,
20240415,10910,11600,11680,10590,704378,7874706020,00,0.00,N,5,-960,
20240408,11870,12740,12820,11850,517286,6329917260,00,0.00,N,5,-960,
20240401,12830,13050,13630,12520,842272,10985674360,00,0.00,N,5,-220,
20240325,13050,13640,13700,13000,887347,11778028770,00,0.00,N,5,-650,
20240318,13700,14620,14700,13660,1070753,15056898240,00,0.00,N,5,-1010,
20240311,14710,14960,15900,14400,1416255,21288751250,00,0.00,N,5,-250,
20240304,14960,14910,15980,14450,1621586,24553391870,00,0.00,N,2,130,
20240226,14830,16630,16990,14400,1360215,21296481130,00,0.00,N,5,-1770,
20240219,16600,14190,17420,13100,5437684,88056707840,00,0.00,N,2,2400,
20240213,14200,13120,14440,12200,1484454,20169420330,00,0.00,N,2,1060,
20240205,13140,12900,13430,12430,735945,9490927040,00,0.00,N,2,330,
20240129,12810,12730,13530,12000,1313514,16806585600,00,0.00,N,2,340,
20240122,12470,12670,12880,11250,1639963,19679264950,00,0.00,N,5,-200,
20240115,12670,13620,14230,12600,1310860,17548131230,00,0.00,N,5,-950,
20240108,13620,14510,14510,13490,1095812,15299687110,00,0.00,N,5,-890,
20240102,14510,15330,15370,14200,709061,10377120620,00,0.00,N,5,-790,
20231226,15300,15500,15520,14740,611309,9173833500,00,0.00,N,5,-250,
20231218,15550,16040,16230,15440,1139047,18080390380,00,0.00,N,5,-400,
20231211,15950,16500,16740,15910,1019923,16458031260,00,0.00,N,5,-440,
20231204,16390,17420,18110,15600,1715406,28867894670,00,0.00,N,5,-1190,
20231127,17580,17000,17870,16200,1241724,21063760030,00,0.00,N,2,800,
20231120,16780,16660,17250,16000,1064547,17586996850,00,0.00,N,2,30,
20231113,16750,18100,18950,16390,1870361,32307039260,00,0.00,N,5,-1390,
20231106,18140,19960,23000,17800,2620371,53764979150,00,0.00,N,5,-690,
20231030,18830,17190,19670,15700,2458883,43115277240,00,0.00,N,2,1640,
20231023,17190,20100,20500,16900,2664400,49533597950,00,0.00,N,5,-3560,
20231016,20750,25600,26150,17900,4128283,89140410820,00,0.00,N,5,-5450,
20231010,26200,24300,27250,22450,1876200,46771344250,00,0.00,N,2,2050,
20231004,24150,25250,25250,22950,1199876,28572491250,00,0.00,N,5,-1400,
20230925,25550,25800,26700,24050,1620589,40683700600,00,0.00,N,5,-1550,
20230918,27100,33500,33550,26300,2982282,87766890850,00,0.00,N,5,-6800,
20230911,33900,34400,39000,31000,2958525,100142124600,00,0.00,N,5,-100,
20230904,34000,31250,36300,31000,4799815,161744975000,00,0.00,N,2,3100,
20230828,30900,31100,36500,30350,4036552,133102160150,00,0.00,N,2,700,
20230821,30200,29250,33800,29200,2402242,75292355050,00,0.00,N,2,1600,
20230814,28600,27950,31100,26250,1543487,43887731000,00,0.00,N,2,450,
20230807,28150,30500,31550,27550,1609067,47057645900,00,0.00,N,5,-2850,
20230731,31000,36600,37250,30250,1987916,66578484600,00,0.00,N,5,-3400,
20230724,34400,32550,41200,27250,7241642,254739268550,00,0.00,N,2,2550,
20230717,31850,22022,32800,21798,7807610,215445431600,00,0.00,N,2,10142,
20230710,21708,16908,22786,15550,7473418,147100236630,00,0.00,N,2,4800,
20230703,16908,15568,17348,15362,1342049,21781317470,00,0.00,N,2,1807,
20230626,15101,15622,15649,14526,1156219,17375188290,00,0.00,N,5,-557,
20230619,15658,18067,18382,14822,2375529,38494161740,00,0.00,N,5,-2409,
20230612,18067,16998,19550,16989,2357996,43312897040,00,0.00,N,2,1096,
20230605,16971,17025,17339,16728,828494,14069094950,00,0.00,N,2,162,
20230530,16809,17195,17483,16171,948052,15776835180,00,0.00,N,5,-350,
20230522,17159,16548,17968,16494,1470014,25534037520,00,0.00,N,2,701,
20230515,16458,14678,16602,14022,1481951,22908858970,00,0.00,N,2,1807,
20230508,14651,14966,15469,13393,1573760,22862148790,00,0.00,N,5,-288,
20230502,14939,16512,16512,14696,626636,9700152800,00,0.00,N,5,-1043,
20230424,15982,17195,17294,15047,1829211,29306244620,00,0.00,N,5,-1213,
20230417,17195,17339,20629,17034,3611040,66173930230,00,0.00,N,2,90,
20230410,17105,19146,19730,15856,3029564,53569307960,00,0.00,N,5,-1412,
20230403,18517,16054,19236,15640,2962368,51502936060,00,0.00,N,2,2823,
20230327,15694,16009,17069,15236,2223733,36114013920,00,0.00,N,5,-36,
20230320,15730,12467,17636,11874,4912041,74819684670,00,0.00,N,2,3263,
20230313,12467,13348,13708,12215,2299096,29812994080,00,0.00,N,5,-1043,
20230306,13510,13977,14948,12989,3776999,53036026020,00,0.00,N,5,-36,
20230227,13546,11892,13618,11586,2320823,29281938690,00,0.00,N,2,1510,
20230220,12036,11685,12971,11604,2832762,34841015750,00,0.00,N,2,468,
20230213,11568,11317,13168,11236,5394944,65321203700,00,0.00,N,2,359,
20230206,11209,10606,11388,10265,3596754,39168683800,00,0.00,N,2,755,
20230130,10454,9150,10570,8988,3241473,32296972320,00,0.00,N,2,1313,
20230125,9141,9285,9393,9042,763405,7018013020,00,0.00,N,5,-72,
20230116,9213,8979,9393,8935,1311747,11970767060,00,0.00,N,2,350,
20230109,8863,8701,9168,8665,1304837,11663713930,00,0.00,N,2,234,
20230102,8629,8620,8926,8341,871546,7544115530,00,0.00,N,2,9,
20221226,8620,8890,9033,8449,1126739,9878098110,00,0.00,N,5,-270,
20221219,8890,9393,9797,8710,2181764,20137498290,00,0.00,N,5,-458,
20221212,9348,8809,9483,8629,1618581,14778260050,00,0.00,N,2,521,
20221205,8827,9033,9528,8674,3041712,27555787130,00,0.00,N,5,-18,
20221128,8845,9483,9753,8809,2490379,22809494080,00,0.00,N,5,-593,
20221121,9438,8719,10112,8314,4103519,37902122910,00,0.00,N,2,764,
20221114,8674,9168,9258,8674,1797500,16007082520,00,0.00,N,5,-449,
20221107,9123,9573,9618,8926,2000502,18478146590,00,0.00,N,5,-450,
20221031,9573,8988,9797,8629,3420305,31712907930,00,0.00,N,2,585,
20221024,8988,8755,9303,8413,2403738,21198837720,00,0.00,N,2,683,
20221017,8305,8988,9708,8188,2543106,23092690830,00,0.00,N,5,-863,
20221011,9168,8809,9348,8548,2412906,21528159560,00,0.00,N,2,135,
20221004,9033,8656,9977,8656,5127466,48375634040,00,0.00,N,2,431,
20220926,8602,8746,9033,7730,2564759,21658358470,00,0.00,N,5,-297,
20220919,8899,9977,9977,8656,2959255,26800179070,00,0.00,N,5,-988,
20220913,9887,9078,10651,8979,4526061,44378666170,00,0.00,N,2,854,
20220905,9033,7505,9438,7029,5688364,49004040390,00,0.00,N,2,1600,
20220829,7433,6930,7694,6831,1306379,9709817120,00,0.00,N,2,206,
20220822,7227,6786,7370,6382,812994,5612943220,00,0.00,N,2,369,
20220816,6858,7146,7316,6768,439902,3093374480,00,0.00,N,5,-288,
20220808,7146,7325,7406,6921,368109,2604359190,00,0.00,N,5,-153,
20220801,7299,6804,7424,6804,567078,4058537430,00,0.00,N,2,495,
20220725,6804,6427,6912,6256,346620,2288772750,00,0.00,N,2,512,
20220718,6292,5869,6472,5851,161501,1007592140,00,0.00,N,2,423,
20220711,5869,6058,6157,5393,209756,1199907750,00,0.00,N,5,-225,
20220704,6094,5842,6202,5645,275359,1632356690,00,0.00,N,2,279,
20220627,5815,6705,6750,5779,420569,2615546220,00,0.00,N,5,-809,
20220620,6624,6651,7460,6256,777903,5196350740,00,0.00,N,2,27,
20220613,6597,6921,6921,6274,553641,3680402170,00,0.00,N,5,-414,
20220607,7011,7496,7496,6777,587554,4177185060,00,0.00,N,5,-485,
20220530,7496,7245,7775,7227,526667,3994720210,00,0.00,N,2,269,
20220523,7227,7290,7658,7029,630794,4616655560,00,0.00,N,5,-18,
20220516,7245,7128,7451,6678,992110,7072989940,00,0.00,N,2,324,
20220509,6921,7352,7361,6750,919119,6467659000,00,0.00,N,5,-476,
20220502,7397,7649,7730,6975,894166,6505822720,00,0.00,N,5,-261,
20220425,7658,8314,8314,7236,915638,7087393540,00,0.00,N,5,-710,
20220418,8368,8287,8539,7667,1148328,9316278510,00,0.00,N,5,-36,
20220411,8404,7532,8629,7325,1376366,11041747890,00,0.00,N,2,854,
20220404,7550,7263,7982,7083,1252158,9515229930,00,0.00,N,2,242,
20220328,7308,7361,7622,7173,843309,6235923870,00,0.00,N,2,135,
20220321,7173,6984,7541,6813,1207881,8676049080,00,0.00,N,2,216,
20220314,6957,6516,7146,6247,2419448,16448283430,00,0.00,N,2,441,
20220307,6516,5600,6642,5537,1550574,9602986920,00,0.00,N,2,925,
20220228,5591,5006,5618,4863,394803,2126399280,00,0.00,N,2,558,
20220221,5033,5267,5573,4836,380218,1951319350,00,0.00,N,5,-234,
20220214,5267,5231,5618,4602,633969,3175420100,00,0.00,N,5,-99,
20220207,5366,5393,5698,5186,437111,2382851790,00,0.00,N,5,-27,
20220203,5393,5465,5528,5249,152914,827902520,00,0.00,N,2,153,
20220124,5240,5564,5716,4764,1258434,6401204210,00,0.00,N,5,-494,
20220117,5734,6301,6651,5438,1379641,8159587260,00,0.00,N,5,-513,
20220110,6247,5815,6516,5393,3318379,19950422890,00,0.00,N,2,387,
20220103,5860,4134,6040,4134,4659578,24787770065,00,0.00,N,2,1703,
20211227,4157,3725,4260,3662,618155,2473527895,00,0.00,N,2,432,
20211220,3725,3685,4049,3591,258166,948417770,00,0.00,N,5,-90,
20211213,3815,3609,3905,3519,436320,1651217765,00,0.00,N,2,206,
20211206,3609,3424,3851,3209,787999,2778869945,00,0.00,N,2,203,
20211129,3406,3645,3806,2561,1643618,5097614520,00,0.00,N,5,-279,
20211122,3685,3932,4080,3564,312583,1181243770,00,0.00,N,5,-306,
20211115,3991,3676,4206,3451,889615,3425638420,00,0.00,N,2,391,
20211108,3600,3838,4080,3546,370543,1375583705,00,0.00,N,5,-256,
20211101,3856,3991,4193,3820,287595,1133281145,00,0.00,N,5,-135,
20211025,3991,4332,4548,3820,1367196,5516617205,00,0.00,N,5,-427,
20211018,4418,4728,4755,4395,241924,1103938765,00,0.00,N,5,-301,
20211012,4719,4539,4827,4233,160876,723906890,00,0.00,N,2,180,
20211005,4539,4683,4854,4314,322572,1454287980,00,0.00,N,5,-333,
20210927,4872,5573,5663,4827,285060,1470196960,00,0.00,N,5,-701,
20210923,5573,5573,5743,5330,222186,1236823090,00,0.00,N,5,-90,
20210913,5663,5492,5878,5222,461381,2578940550,00,0.00,N,2,180,
20210906,5483,5986,6040,5429,362237,2073508070,00,0.00,N,5,-413,
20210830,5896,4997,5932,4898,1185230,6685826890,00,0.00,N,2,944,
20210823,4952,4997,5177,4719,421700,2093347450,00,0.00,N,2,72,
20210817,4880,5465,5573,4620,781807,3987120390,00,0.00,N,5,-720,
20210809,6230,7200,7880,6000,3495839,24099605880,00,0.00,N,5,-940,
20210802,7170,6700,7220,6600,575079,4010839810,00,0.00,N,2,420,
20210726,6750,6990,7290,6540,289587,1981483010,00,0.00,N,5,-240,
20210719,6990,7270,7460,6850,348726,2443787470,00,0.00,N,5,-290,
20210712,7280,6610,7550,6540,992597,7083352030,00,0.00,N,2,660,