KissMeData/149980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6330,6490,6890,6300,779469,5064424920,00,0.00,N,3,0,
20241118,6330,5920,6730,5920,698674,4467091080,00,0.00,N,2,350,
20241111,5980,6420,6740,5760,1785710,11212674220,00,0.00,N,5,-60,
20241104,6040,6500,6710,5980,787847,4957951730,00,0.00,N,5,-470,
20241028,6510,6810,7050,6510,967351,6573195390,00,0.00,N,5,-430,
20241021,6940,7200,7460,6570,2928949,20712092460,00,0.00,N,5,-380,
20241014,7320,6500,8710,6350,14697687,114052019830,00,0.00,N,2,800,
20241007,6520,6840,6900,6500,327327,2192235550,00,0.00,N,5,-310,
20240930,6830,7130,7150,6630,345847,2360498550,00,0.00,N,5,-250,
20240923,7080,7320,7390,6900,697290,4947148020,00,0.00,N,5,-190,
20240919,7270,7400,7660,7240,460200,3407159100,00,0.00,N,5,-40,
20240909,7310,10050,10640,7210,9507257,85514712250,00,0.00,N,5,-1190,
20240902,8500,7950,8610,7810,1398915,11916965080,00,0.00,N,2,580,
20240826,7920,7440,8070,7300,629241,4826457430,00,0.00,N,2,520,
20240819,7400,7540,7580,7210,432684,3188158780,00,0.00,N,5,-100,
20240812,7500,7930,8040,7410,501127,3816229770,00,0.00,N,5,-270,
20240805,7770,7460,8020,6450,1404292,10222827050,00,0.00,N,2,40,
20240729,7730,8460,8830,7550,925726,7671279610,00,0.00,N,5,-880,
20240722,8610,9300,9740,8410,1253464,11383170620,00,0.00,N,5,-760,
20240715,9370,9900,10410,9080,1731152,16978239470,00,0.00,N,5,-570,
20240708,9940,9740,10410,9610,2291008,23051157390,00,0.00,N,2,210,
20240701,9730,9990,10420,9060,3657027,35644582080,00,0.00,N,5,-420,
20240624,10150,9030,11250,8790,18269993,192127481050,00,0.00,N,2,1250,
20240617,8900,9320,9750,8810,1282985,11805187570,00,0.00,N,5,-420,
20240610,9320,8700,10130,8600,5439738,51306291440,00,0.00,N,2,810,
20240603,8510,8370,8840,8050,1332105,11291310790,00,0.00,N,2,210,
20240527,8300,8520,8580,8020,669353,5502277020,00,0.00,N,5,-170,
20240520,8470,8540,8630,8070,1151324,9613153700,00,0.00,N,5,-40,
20240513,8510,8920,9000,8410,1606559,13937307540,00,0.00,N,5,-620,
20240507,9130,8400,9750,8060,4341844,39781909890,00,0.00,N,2,800,
20240429,8330,7830,8520,7830,892169,7380644830,00,0.00,N,2,460,
20240422,7870,8200,8340,7650,714929,5633971590,00,0.00,N,5,-330,
20240415,8200,7980,8520,7800,808898,6596419890,00,0.00,N,2,90,
20240408,8110,8440,8450,7960,664915,5430746510,00,0.00,N,5,-240,
20240401,8350,7690,8850,7670,1973265,16336737650,00,0.00,N,2,640,
20240325,7710,7530,7970,7410,1055963,8157068590,00,0.00,N,2,180,
20240318,7530,7400,7610,6830,925349,6749388970,00,0.00,N,2,180,
20240311,7350,7390,7810,7300,818879,6228522830,00,0.00,N,5,-50,
20240304,7400,7390,7800,7140,1006500,7434152290,00,0.00,N,5,-80,
20240226,7480,8890,9190,7400,1921886,15345211420,00,0.00,N,5,-1400,
20240219,8880,9540,9580,8570,1219612,10985410510,00,0.00,N,5,-720,
20240213,9600,8250,9940,8040,2785290,25700618100,00,0.00,N,2,1480,
20240205,8120,8203,8568,7855,1090915,8932677590,00,0.00,N,5,-32,
20240129,8152,8220,8976,7668,1493525,12335101550,00,0.00,N,2,8,
20240122,8144,8577,8985,7931,1634748,13828139710,00,0.00,N,5,-314,
20240115,8458,9002,9103,7948,1569463,13187840280,00,0.00,N,5,-442,
20240108,8900,8339,9333,8084,1494336,13225027830,00,0.00,N,2,561,
20240102,8339,7923,8993,7923,2014688,17156301220,00,0.00,N,2,416,
20231226,7923,6878,8110,6649,2611985,19940261950,00,0.00,N,2,1180,
20231218,6743,6462,6895,6386,525625,3536939890,00,0.00,N,2,332,
20231211,6411,6615,6751,6394,390569,2545489730,00,0.00,N,5,-204,
20231204,6615,7456,7456,6496,879824,5958105230,00,0.00,N,5,-807,
20231127,7422,7473,7762,6963,632157,4617010240,00,0.00,N,3,0,
20231120,7422,7133,7617,7125,548514,4046610030,00,0.00,N,2,306,
20231113,7116,7456,7617,6980,549990,4004367570,00,0.00,N,5,-306,
20231106,7422,7354,7906,7218,664522,5043656780,00,0.00,N,2,68,
20231030,7354,6989,7456,6547,944012,6587206120,00,0.00,N,2,365,
20231023,6989,7702,8059,6802,932664,6941736110,00,0.00,N,5,-722,
20231016,7711,8382,8798,7558,1177742,9632506420,00,0.00,N,5,-611,
20231010,8322,8679,8832,7991,688799,5754429680,00,0.00,N,5,-357,
20231004,8679,9333,9494,8322,543862,4741455700,00,0.00,N,5,-832,
20230925,9511,9299,9689,9163,419397,3969708600,00,0.00,N,2,212,
20230918,9299,9520,9893,9010,1128484,10596299770,00,0.00,N,5,-272,
20230911,9571,10148,10267,9426,995706,9728611710,00,0.00,N,5,-535,
20230904,10106,11507,11507,9893,2067066,21672520130,00,0.00,N,5,-1307,
20230828,11413,11040,11838,10454,3786946,42406877220,00,0.00,N,2,662,
20230821,10751,9137,11804,9086,12500585,134194276230,00,0.00,N,2,2055,
20230814,8696,9112,9876,8237,4895987,44828258210,00,0.00,N,5,-424,
20230807,9120,7702,9282,7541,7820694,67875910330,00,0.00,N,2,1571,
20230731,7549,8178,8288,7014,1585204,12089704530,00,0.00,N,5,-603,
20230724,8152,7813,8212,7065,2276666,17539002230,00,0.00,N,2,348,
20230717,7804,6624,8798,6352,8180874,64172097080,00,0.00,N,2,1197,
20230710,6607,6912,6997,6386,1311580,8783195600,00,0.00,N,5,-365,
20230703,6972,7481,7931,6819,2551864,19118771070,00,0.00,N,5,-390,
20230626,7362,7558,8008,6980,4042253,30524749180,00,0.00,N,5,-102,
20230619,7464,7269,7651,7031,2364499,17435053060,00,0.00,N,2,212,
20230612,7252,7074,7813,6963,5769732,42592482570,00,0.00,N,2,102,
20230605,7150,6301,7490,6012,8005803,55095462190,00,0.00,N,2,1070,
20230530,6080,5605,6114,5469,934329,5408672660,00,0.00,N,2,475,
20230522,5605,6114,6369,5596,1634444,9619858880,00,0.00,N,5,-484,
20230515,6089,5749,6174,5562,689160,4084528440,00,0.00,N,2,332,
20230508,5757,5970,6055,5571,757767,4401321790,00,0.00,N,5,-145,
20230502,5902,5528,6114,5520,457270,2682302270,00,0.00,N,2,374,
20230424,5528,5774,5902,5307,559583,3081080540,00,0.00,N,5,-246,
20230417,5774,6029,6420,5588,1763881,10716096800,00,0.00,N,5,-247,
20230410,6021,5919,6199,5613,963363,5650429140,00,0.00,N,2,60,
20230403,5961,5460,6386,5460,1690105,9978786550,00,0.00,N,2,450,
20230327,5511,5367,5732,5154,737762,4057799090,00,0.00,N,2,153,
20230320,5358,5588,5655,5154,530436,2846616480,00,0.00,N,5,-128,
20230313,5486,5562,5868,5120,1270619,6954166400,00,0.00,N,5,-127,
20230306,5613,6123,6241,5579,1244177,7303193520,00,0.00,N,5,-510,
20230227,6123,5953,6275,5910,543653,3332197060,00,0.00,N,2,170,
20230220,5953,6573,6658,5944,1044730,6554930350,00,0.00,N,5,-603,
20230213,6556,6403,6726,6284,3569266,23275695980,00,0.00,N,2,153,
20230206,6403,6946,7048,6174,1674383,10931352650,00,0.00,N,5,-501,
20230130,6904,6359,7031,5921,3591787,23053897490,00,0.00,N,2,490,
20230125,6414,6211,6507,5875,3059777,19142069570,00,0.00,N,2,352,
20230116,6062,5671,6062,5421,3967483,22876720220,00,0.00,N,2,476,
20230109,5586,5750,5890,5468,4305997,24592749260,00,0.00,N,5,-109,
20230102,5695,6664,6765,5625,3300620,20420453010,00,0.00,N,5,-961,
20221226,6656,6429,6906,6093,7125973,46243524160,00,0.00,N,2,602,
20221219,6054,5265,6179,5086,9504512,55746795630,00,0.00,N,2,742,
20221212,5312,5414,6078,5070,8524845,47995051210,00,0.00,N,5,-102,
20221205,5414,4992,5609,4820,3746183,19949961590,00,0.00,N,2,422,
20221128,4992,4750,5062,4539,552577,2683050280,00,0.00,N,2,242,
20221121,4750,4695,4851,4531,383064,1798173900,00,0.00,N,2,16,
20221114,4734,4695,4929,4695,550249,2636132400,00,0.00,N,2,16,
20221107,4718,4390,4796,4390,564434,2616436290,00,0.00,N,2,328,
20221031,4390,4531,4554,4265,320226,1420630430,00,0.00,N,5,-39,
20221024,4429,4304,4586,4304,855379,3828043340,00,0.00,N,2,234,
20221017,4195,4101,5156,4023,4528093,21795959070,00,0.00,N,2,8,
20221011,4187,4515,4515,3898,464110,1918734530,00,0.00,N,5,-375,
20221004,4562,4507,4789,4507,275425,1272596800,00,0.00,N,2,133,
20220926,4429,5000,5140,4296,1076317,4912037460,00,0.00,N,5,-680,
20220919,5109,5039,5711,5039,2153189,11627196790,00,0.00,N,2,16,
20220913,5093,5187,5328,5015,254265,1318724690,00,0.00,N,5,-47,
20220905,5140,5328,5328,4961,479309,2467709800,00,0.00,N,5,-188,
20220829,5328,5414,5617,5304,489431,2660972430,00,0.00,N,5,-297,
20220822,5625,5757,5851,5257,1032749,5695628760,00,0.00,N,5,-195,
20220816,5820,6078,6211,5625,2050977,12170001760,00,0.00,N,5,-203,
20220808,6023,5984,6039,5781,597534,3536673840,00,0.00,N,2,23,
20220801,6000,5640,6062,5578,1037307,6048985230,00,0.00,N,2,375,
20220725,5625,5734,5742,5500,1030666,5789909350,00,0.00,N,5,-109,
20220718,5734,5789,6187,5703,896901,5292202030,00,0.00,N,5,-8,
20220711,5742,6093,6093,5664,500760,2921409400,00,0.00,N,5,-273,
20220704,6015,5414,6226,5351,1092409,6380710750,00,0.00,N,2,609,
20220627,5406,5593,5921,5312,688798,3924113080,00,0.00,N,5,-172,
20220620,5578,6070,6234,5234,1331245,7581189680,00,0.00,N,5,-492,
20220613,6070,6445,6484,5781,1248509,7659700860,00,0.00,N,5,-562,
20220607,6632,6961,8632,6351,6528092,50200236150,00,0.00,N,5,-368,
20220530,7000,7211,7515,6961,822834,5963036560,00,0.00,N,5,-148,
20220523,7148,7031,7328,6820,1106130,7874066240,00,0.00,N,2,125,
20220516,7023,7101,7390,6750,1121194,7932470710,00,0.00,N,3,0,
20220509,7023,7734,7804,6875,2272898,16613760240,00,0.00,N,5,-789,
20220502,7812,8867,9101,7687,2525827,21049553270,00,0.00,N,5,-1328,
20220425,9140,9258,9531,8242,3657696,32603914950,00,0.00,N,5,-391,
20220418,9531,9414,10234,9258,5796798,56466596750,00,0.00,N,2,156,
20220411,9375,10156,10586,9218,6320374,62331535950,00,0.00,N,5,-664,
20220404,10039,9843,11640,9804,22171047,237068546300,00,0.00,N,2,117,
20220328,9922,7968,10429,7640,18759272,173528506190,00,0.00,N,2,1915,
20220321,8007,7351,8047,7203,5167087,39536353070,00,0.00,N,2,679,
20220314,7328,7304,8476,6890,18227757,141829857780,00,0.00,N,2,16,
20220307,7312,7312,7851,6765,4273556,31284560950,00,0.00,N,2,8,
20220228,7304,7656,8320,7148,7230483,57118673640,00,0.00,N,5,-321,
20220221,7625,7890,9023,7343,20164979,165274829040,00,0.00,N,5,-461,
20220214,9521,7939,9981,7516,26547683,242449145100,00,0.00,N,2,1362,
20220207,8159,8417,9199,7920,12317553,106437251640,00,0.00,N,5,-276,
20220203,8435,7194,9024,7194,9238967,78615492360,00,0.00,N,2,1278,
20220124,7157,8380,8776,6964,14465510,116599336490,00,0.00,N,5,-1453,
20220117,8610,8684,10165,7267,45552510,399310728060,00,0.00,N,5,-525,
20220110,9135,7212,9135,6706,9047265,73913057050,00,0.00,N,2,1905,
20220103,7230,7497,7764,6936,1993892,14790023710,00,0.00,N,5,-267,
20211227,7497,7368,7663,7166,2387888,17758092750,00,0.00,N,2,73,
20211220,7424,6504,8601,6347,16343543,127545276930,00,0.00,N,2,920,
20211213,6504,6761,7028,6412,1558182,10462309700,00,0.00,N,5,-147,
20211206,6651,6099,6826,5970,2107715,13712787750,00,0.00,N,2,451,
20211129,6200,5528,6283,5501,992175,5936177040,00,0.00,N,2,405,
20211122,5795,6237,6522,5740,851953,5210527610,00,0.00,N,5,-258,
20211115,6053,5933,6550,5915,1334533,8351683240,00,0.00,N,2,138,
20211108,5915,6163,6448,5620,1638399,9965923610,00,0.00,N,5,-193,
20211101,6108,6163,7111,5841,4434580,28818293220,00,0.00,N,5,-55,
20211025,6163,5740,6715,5740,5782058,36592113830,00,0.00,N,2,331,
20211018,5832,5657,7276,5519,13259162,88489763710,00,0.00,N,2,248,
20211012,5584,4323,6053,4231,6072725,34297874900,00,0.00,N,2,1261,
20211005,4323,4581,4590,4171,362505,1576946405,00,0.00,N,5,-295,
20210927,4618,5298,5317,4599,405471,2003279890,00,0.00,N,5,-634,
20210923,5252,5206,5409,5206,234623,1243504710,00,0.00,N,2,46,
20210913,5206,5326,5381,5124,236781,1228432300,00,0.00,N,5,-83,
20210906,5289,5271,5335,4976,358301,1863154410,00,0.00,N,2,18,
20210830,5271,5197,5326,5114,291113,1521020270,00,0.00,N,2,166,
20210823,5105,5188,5326,4940,437261,2244881450,00,0.00,N,2,55,
20210817,5050,5933,5933,4967,895938,4858206360,00,0.00,N,5,-902,
20210809,5952,6154,6255,5768,1113003,6731092080,00,0.00,N,5,-202,
20210802,6154,5436,6310,5436,3438844,20574087990,00,0.00,N,2,681,
20210726,5473,5703,5786,5427,583522,3281700340,00,0.00,N,5,-166,
20210719,5639,5970,5979,5354,1037243,5851488950,00,0.00,N,5,-349,
20210712,5988,5731,6062,5722,547090,3214399940,00,0.00,N,2,248,