KissMeData/004920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1302,1296,1348,1205,401053,515255904,00,0.00,N,2,6,
20241118,1296,1399,1399,1235,457310,592422331,00,0.00,N,5,-8,
20241111,1304,1402,1402,1161,1301050,1636721211,00,0.00,N,5,-96,
20241104,1400,1402,1449,1366,560905,785595202,00,0.00,N,5,-2,
20241028,1402,1321,1460,1281,1085657,1514209375,00,0.00,N,2,91,
20241021,1311,1241,1380,1185,662957,848546479,00,0.00,N,2,70,
20241014,1241,1394,1496,1201,1557184,2037090503,00,0.00,N,5,-159,
20241007,1400,1329,1590,1302,2585844,3772605583,00,0.00,N,2,93,
20240930,1307,1254,1320,1238,475513,607921127,00,0.00,N,2,53,
20240923,1254,1206,1290,1184,611877,751691376,00,0.00,N,2,48,
20240919,1206,1209,1243,1169,93094,111688741,00,0.00,N,2,6,
20240909,1200,1102,1281,1102,722939,864044453,00,0.00,N,2,30,
20240902,1170,1080,1364,1069,4598825,5579206314,00,0.00,N,2,92,
20240826,1078,1080,1101,1075,386087,417687277,00,0.00,N,5,-8,
20240819,1086,1080,1196,1069,828083,898229722,00,0.00,N,2,8,
20240812,1078,1094,1099,1070,389300,420203752,00,0.00,N,5,-9,
20240805,1087,1105,1108,1040,737831,794341741,00,0.00,N,5,-18,
20240729,1105,1092,1129,1083,752355,827857352,00,0.00,N,2,13,
20240722,1092,1116,1148,1065,675506,743129150,00,0.00,N,5,-26,
20240715,1118,1123,1199,1110,500976,563967705,00,0.00,N,5,-4,
20240708,1122,1128,1159,1080,469035,524938905,00,0.00,N,5,-6,
20240701,1128,1115,1168,1112,551812,618748443,00,0.00,N,2,14,
20240624,1114,1120,1184,1114,629590,705779827,00,0.00,N,5,-8,
20240617,1122,1120,1224,1050,1496701,1696244117,00,0.00,N,5,-8,
20240610,1130,1163,1198,1119,759829,868842591,00,0.00,N,5,-41,
20240603,1171,1289,1289,1160,528617,638997158,00,0.00,N,5,-105,
20240527,1276,1130,1302,1120,1993772,2409300788,00,0.00,N,2,146,
20240520,1130,1169,1173,1090,796763,902181517,00,0.00,N,5,-40,
20240513,1170,1171,1174,1137,666789,763859136,00,0.00,N,5,-1,
20240507,1171,1186,1197,1135,952971,1099290547,00,0.00,N,5,-14,
20240429,1185,1180,1199,1160,284604,334502885,00,0.00,N,2,14,
20240422,1171,1154,1200,1149,674221,790207450,00,0.00,N,2,17,
20240415,1154,1186,1217,1139,1741519,2056849717,00,0.00,N,5,-44,
20240408,1198,1200,1254,1120,869091,1038901351,00,0.00,N,2,2,
20240401,1196,1196,1264,1178,596410,726717024,00,0.00,N,5,-3,
20240325,1199,1210,1234,1160,1082894,1292910612,00,0.00,N,5,-11,
20240318,1210,1200,1249,1120,955392,1131577548,00,0.00,N,2,6,
20240311,1204,1210,1279,1180,829457,1006265129,00,0.00,N,5,-19,
20240304,1223,1400,1400,1144,2002500,2496156963,00,0.00,N,5,-184,
20240226,1407,1249,1449,1249,5142584,7290084356,00,0.00,N,2,157,
20240219,1250,1347,1360,1250,1195455,1563347448,00,0.00,N,5,-97,
20240213,1347,1506,1506,1347,690759,971736445,00,0.00,N,5,-113,
20240205,1460,1346,1515,1280,1105215,1543842616,00,0.00,N,2,121,
20240129,1339,1438,1439,1256,1826710,2442211897,00,0.00,N,5,-100,
20240122,1439,1500,1533,1306,2444061,3416830693,00,0.00,N,5,-46,
20240115,1485,1400,1605,1385,4571136,6699917747,00,0.00,N,2,85,
20240108,1400,1428,1457,1348,2646972,3679944627,00,0.00,N,5,-29,
20240102,1429,1455,1492,1401,850494,1225852696,00,0.00,N,5,-41,
20231226,1470,1550,1610,1438,1401603,2136406338,00,0.00,N,5,-76,
20231218,1546,1500,1589,1398,3799709,5639549288,00,0.00,N,2,46,
20231211,1500,1601,1653,1468,1445598,2249399303,00,0.00,N,5,-86,
20231204,1586,1707,1777,1570,1511597,2559646750,00,0.00,N,5,-120,
20231127,1706,1785,1850,1600,2219604,3792874966,00,0.00,N,5,-73,
20231120,1779,1902,1965,1750,2929228,5458761369,00,0.00,N,5,-106,
20231113,1885,1432,2155,1395,17506267,33980653665,00,0.00,N,2,452,
20231106,1433,1616,1645,1399,1279892,1976655931,00,0.00,N,5,-231,
20231030,1664,1878,1916,1326,7324409,11666878927,00,0.00,N,5,-209,
20231023,1873,1630,1986,1630,1842542,3327832549,00,0.00,N,2,253,
20231016,1620,1766,1776,1590,1176638,1984089261,00,0.00,N,5,-145,
20231010,1765,1844,1858,1695,1323832,2358421283,00,0.00,N,5,-104,
20231004,1869,1863,1935,1807,688113,1267963143,00,0.00,N,5,-31,
20230925,1900,1806,1915,1806,860518,1590928108,00,0.00,N,2,19,
20230918,1881,2175,2185,1821,1499564,3020289234,00,0.00,N,5,-289,
20230911,2170,2250,2325,2125,1380688,3026949880,00,0.00,N,5,-80,
20230904,2250,2220,2660,2110,4315517,9878737295,00,0.00,N,2,20,
20230828,2230,2355,2465,2230,1597696,3696576285,00,0.00,N,5,-125,
20230821,2355,2230,2610,2180,2968405,7127934660,00,0.00,N,2,195,
20230814,2160,2260,2305,2050,1550631,3352299360,00,0.00,N,5,-60,
20230807,2220,2355,2595,2220,2605215,6219049250,00,0.00,N,5,-135,
20230731,2355,2300,2480,2150,2784237,6358194795,00,0.00,N,2,105,
20230724,2250,2440,2480,2025,5744955,12955936090,00,0.00,N,5,-135,
20230717,2385,2880,2910,2225,4793130,12806984090,00,0.00,N,5,-475,
20230710,2860,2925,3050,2580,8254622,22928110285,00,0.00,N,5,-20,
20230703,2880,2310,3375,2290,25564769,75790318710,00,0.00,N,2,540,
20230626,2340,2220,2525,2220,7325737,17403463090,00,0.00,N,2,75,
20230619,2265,2255,2325,2055,4252620,9343649300,00,0.00,N,5,-10,
20230612,2275,2380,2450,1872,9641476,21505742310,00,0.00,N,5,-60,
20230605,2335,1740,2335,1714,19376204,39476362665,00,0.00,N,2,595,
20230530,1740,1760,1817,1713,2801658,4911557995,00,0.00,N,5,-15,
20230522,1755,1612,1799,1601,3849181,6636795818,00,0.00,N,2,130,
20230515,1625,1602,1738,1581,4548720,7476993119,00,0.00,N,2,23,
20230508,1602,1882,1925,1551,7437621,12491560111,00,0.00,N,5,-300,
20230502,1902,1633,1974,1608,7183790,13135965410,00,0.00,N,2,272,
20230424,1630,1581,1684,1500,4549141,7230065553,00,0.00,N,2,49,
20230417,1581,1479,1750,1388,9386991,14377411015,00,0.00,N,2,128,
20230410,1453,1124,1506,1003,15833869,20876125695,00,0.00,N,2,333,
20230403,1120,1073,1198,981,3308601,3578491070,00,0.00,N,2,49,
20230327,1071,1169,1169,1008,2854486,3090649505,00,0.00,N,5,-98,
20230320,1169,1170,1249,1045,3587351,4131143988,00,0.00,N,5,-1,
20230313,1170,1202,1249,1127,3130875,3773200802,00,0.00,N,5,-66,
20230306,1236,1082,1242,1051,4401868,5175352569,00,0.00,N,2,166,
20230227,1070,1101,1125,1032,1552267,1669225884,00,0.00,N,5,-45,
20230220,1115,1106,1174,1100,4632905,5310875379,00,0.00,N,2,9,
20230213,1106,1019,1273,990,7089107,7950025885,00,0.00,N,2,87,
20230206,1019,1024,1067,996,1616190,1669834616,00,0.00,N,5,-5,
20230130,1024,939,1035,925,1858348,1815589295,00,0.00,N,2,85,
20230125,939,915,1000,913,1707892,1618024973,00,0.00,N,2,24,
20230116,915,917,928,897,1081176,981785178,00,0.00,N,5,-4,
20230109,919,926,1000,886,4017304,3743556602,00,0.00,N,5,-8,
20230102,927,862,950,861,1056492,946098083,00,0.00,N,2,51,
20221226,876,931,939,800,1242699,1096706761,00,0.00,N,5,-64,
20221219,940,944,979,921,1347473,1264641586,00,0.00,N,5,-17,
20221212,957,1005,1005,938,1402908,1348285191,00,0.00,N,5,-41,
20221205,998,950,1005,924,3312325,3206147440,00,0.00,N,2,48,
20221128,950,927,1075,900,5474077,5294844818,00,0.00,N,2,23,
20221121,927,867,938,820,3719758,3270680664,00,0.00,N,2,64,
20221114,863,855,963,801,6792655,5968230877,00,0.00,N,2,8,
20221107,855,872,925,820,2202162,1918635587,00,0.00,N,5,-3,
20221031,858,832,876,813,1016874,859492821,00,0.00,N,2,26,
20221024,832,825,858,815,691837,575450213,00,0.00,N,2,7,
20221017,825,809,922,793,2009112,1709994672,00,0.00,N,2,16,
20221011,809,870,890,770,1092645,880198600,00,0.00,N,5,-91,
20221004,900,816,960,770,3794124,3339525965,00,0.00,N,2,84,
20220926,816,980,985,791,3079512,2685153846,00,0.00,N,5,-182,
20220919,998,1075,1075,996,1525836,1559536996,00,0.00,N,5,-92,
20220913,1090,1045,1110,1025,1761883,1898697245,00,0.00,N,2,45,
20220905,1045,1050,1105,1000,4363689,4498714130,00,0.00,N,5,-25,
20220829,1070,1100,1145,1040,4307861,4690985800,00,0.00,N,5,-40,
20220822,1110,1045,1115,981,5183002,5313532054,00,0.00,N,2,50,
20220816,1060,1250,1285,1040,4730260,5312959060,00,0.00,N,5,-185,
20220808,1245,1280,1280,1190,2876626,3535618040,00,0.00,N,5,-30,
20220801,1275,1300,1350,1220,3612740,4625576275,00,0.00,N,5,-25,
20220725,1300,1320,1410,1255,4832126,6501518410,00,0.00,N,5,-30,
20220718,1330,1330,1525,1265,9433389,13204743415,00,0.00,N,5,-15,
20220711,1345,1265,1420,1235,6400201,8548985600,00,0.00,N,2,75,
20220704,1270,1410,1550,1135,16797013,22644765870,00,0.00,N,5,-125,
20220627,1395,1205,1410,1100,9666044,12544008465,00,0.00,N,2,190,
20220620,1205,1150,1335,1055,4775059,5740360005,00,0.00,N,2,35,
20220613,1170,1260,1280,1100,2875993,3394004380,00,0.00,N,5,-135,
20220607,1305,1130,1430,1095,21785427,28323021325,00,0.00,N,2,175,
20220530,1130,1080,1140,1070,2155508,2371291015,00,0.00,N,2,60,
20220523,1070,1125,1130,1045,2343403,2527254605,00,0.00,N,5,-55,
20220516,1125,1095,1350,1075,9796156,11998692070,00,0.00,N,2,50,
20220509,1075,1170,1185,1055,1350731,1504556270,00,0.00,N,5,-95,
20220502,1170,1130,1225,1100,1098734,1285133790,00,0.00,N,2,40,
20220425,1130,1150,1165,1015,1318505,1430824870,00,0.00,N,5,-50,
20220418,1180,1215,1220,1125,1251272,1472691385,00,0.00,N,5,-35,
20220411,1215,1305,1320,1190,1247893,1544053530,00,0.00,N,5,-90,
20220404,1305,1215,1375,1150,4229892,5410873925,00,0.00,N,2,155,
20220328,1150,1110,1155,1045,1508165,1654532245,00,0.00,N,2,50,
20220321,1100,1060,1155,998,2743135,2985813189,00,0.00,N,2,70,
20220314,1030,1030,1090,960,1855709,1876913481,00,0.00,N,2,10,
20220307,1020,1025,1045,957,688194,691642966,00,0.00,N,5,-15,
20220228,1035,1020,1090,988,1325063,1353107938,00,0.00,N,2,15,
20220221,1020,1125,1125,990,2786095,2855866780,00,0.00,N,5,-105,
20220214,1125,1175,1175,1055,1602877,1793675605,00,0.00,N,5,-40,
20220207,1165,1430,1460,1155,5722164,7190465975,00,0.00,N,5,-265,
20220203,1430,1585,1605,1315,1533664,2265937870,00,0.00,N,5,-155,
20220124,1585,1535,1670,1465,4118261,6398073870,00,0.00,N,2,5,
20220117,1580,1540,1605,1410,6888925,10448730860,00,0.00,N,5,-15,
20220110,1595,1635,1775,1440,4696970,7472059190,00,0.00,N,3,0,
20220103,1595,1505,1695,1360,7331242,11379089670,00,0.00,N,2,70,
20211227,1525,1545,1560,1405,2561397,3817066970,00,0.00,N,5,-20,
20211220,1545,1490,1545,1310,3566421,5131595075,00,0.00,N,2,40,
20211213,1505,1610,1630,1390,3014093,4515279555,00,0.00,N,5,-105,
20211206,1610,1365,1750,1270,39002246,58623309305,00,0.00,N,2,365,
20211129,1245,960,1245,900,10410721,12082968768,00,0.00,N,2,245,
20211122,1000,1060,1100,971,973859,997780500,00,0.00,N,5,-75,
20211115,1075,1005,1090,921,1918509,1943394938,00,0.00,N,2,84,
20211108,991,968,1020,956,1510962,1499151911,00,0.00,N,2,18,
20211101,973,975,989,959,767452,744646835,00,0.00,N,5,-15,
20211025,988,989,1005,959,903475,888885555,00,0.00,N,5,-1,
20211018,989,1020,1035,980,1266759,1272956290,00,0.00,N,5,-31,
20211012,1020,1090,1090,996,2084563,2127391228,00,0.00,N,5,-70,
20211005,1090,1105,1230,1000,5520219,6142759160,00,0.00,N,5,-35,
20210927,1125,1080,1185,1015,4217984,4705198315,00,0.00,N,2,55,
20210923,1070,980,1150,966,3449622,3674019662,00,0.00,N,2,90,
20210913,980,986,1030,970,1169164,1154174881,00,0.00,N,5,-6,
20210906,986,1065,1070,972,957669,974668943,00,0.00,N,5,-49,
20210830,1035,1045,1090,1025,1023225,1078892525,00,0.00,N,5,-10,
20210823,1045,976,1070,955,1315686,1346371485,00,0.00,N,2,75,
20210817,970,1045,1055,959,2281062,2278098607,00,0.00,N,5,-85,
20210809,1055,1210,1230,1020,2356781,2614565740,00,0.00,N,5,-155,
20210802,1210,1235,1285,1180,1586856,1948659785,00,0.00,N,5,-30,
20210726,1240,1220,1275,1220,1441618,1790240360,00,0.00,N,2,30,
20210719,1210,1220,1265,1165,1706569,2063380775,00,0.00,N,2,5,
20210712,1205,1300,1470,1195,10314292,13905793750,00,0.00,N,5,-105,