KissMeData/009620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,238,238,238,238,0,0,00,0.00,N,3,0,
20241118,238,252,267,231,1878393,461451759,00,0.00,N,5,-20,
20241111,258,267,288,247,2712628,707257419,00,0.00,N,5,-9,
20241104,267,269,275,262,1266687,340510974,00,0.00,N,5,-2,
20241028,269,256,280,252,2182919,579208507,00,0.00,N,2,17,
20241021,252,289,291,250,3461104,916366542,00,0.00,N,5,-38,
20241014,290,296,311,282,2628869,767376951,00,0.00,N,5,-6,
20241007,296,316,338,285,16094778,4921905624,00,0.00,N,5,-97,
20240930,393,404,407,389,553282,219585243,00,0.00,N,5,-13,
20240923,406,400,432,388,2611730,1069597712,00,0.00,N,2,10,
20240919,396,401,404,393,187255,74438096,00,0.00,N,5,-2,
20240909,398,401,406,385,1478992,584789663,00,0.00,N,5,-5,
20240902,403,432,432,397,1305688,535622949,00,0.00,N,5,-16,
20240826,419,419,425,409,775104,323113408,00,0.00,N,2,3,
20240819,416,440,440,399,2050663,862636828,00,0.00,N,5,-19,
20240812,435,444,459,426,1387389,608718838,00,0.00,N,5,-9,
20240805,444,456,458,408,2927811,1248377720,00,0.00,N,5,-17,
20240729,461,473,482,441,1295072,608443554,00,0.00,N,5,-12,
20240722,473,488,516,456,4433504,2152350988,00,0.00,N,5,-13,
20240715,486,433,507,422,9403207,4394583224,00,0.00,N,2,59,
20240708,427,503,518,421,10729553,4702099246,00,0.00,N,5,-76,
20240701,503,525,525,472,1487299,731388399,00,0.00,N,5,-12,
20240624,515,487,581,470,5320811,2796737285,00,0.00,N,2,28,
20240617,487,512,543,476,2378403,1186071228,00,0.00,N,5,-25,
20240610,512,517,556,500,2004141,1047236078,00,0.00,N,5,-5,
20240603,517,570,577,500,1760890,940397409,00,0.00,N,5,-47,
20240527,564,607,609,554,2216954,1280444804,00,0.00,N,5,-55,
20240520,619,647,658,615,1142600,725371093,00,0.00,N,5,-28,
20240513,647,628,665,608,2256806,1430910586,00,0.00,N,2,23,
20240507,624,631,635,613,1434434,891452682,00,0.00,N,5,-6,
20240429,630,644,656,620,1478944,944053661,00,0.00,N,5,-12,
20240422,642,671,683,636,2680293,1779202639,00,0.00,N,5,-29,
20240415,671,655,702,645,4882784,3290325174,00,0.00,N,5,-3,
20240408,674,701,895,671,15753674,12043474524,00,0.00,N,5,-11,
20240401,685,917,917,663,16862138,12291769079,00,0.00,N,5,-219,
20240325,904,1017,1032,884,9540987,9016692667,00,0.00,N,5,-105,
20240318,1009,882,1189,882,61056991,65502858275,00,0.00,N,2,130,
20240311,879,808,895,808,4007980,3428530223,00,0.00,N,2,71,
20240304,808,909,930,790,5686074,4797587754,00,0.00,N,5,-109,
20240226,917,976,983,903,4054415,3767298894,00,0.00,N,5,-57,
20240219,974,991,1034,943,4507467,4485146075,00,0.00,N,5,-49,
20240213,1023,1097,1128,1003,5007272,5382075671,00,0.00,N,5,-73,
20240205,1096,1044,1112,1008,2407779,2545890109,00,0.00,N,2,60,
20240129,1036,1058,1072,982,4384100,4504585683,00,0.00,N,5,-52,
20240122,1088,1304,1326,1075,9007489,10621370674,00,0.00,N,5,-151,
20240115,1239,1330,1364,1213,11600858,14924288946,00,0.00,N,5,-72,
20240108,1311,1427,1443,1211,20749608,27085083647,00,0.00,N,5,-110,
20240102,1421,1014,1465,1012,40292488,51357306362,00,0.00,N,2,438,
20231226,983,1169,1175,975,8848351,9296547339,00,0.00,N,5,-194,
20231218,1177,1146,1191,1108,5939477,6821444707,00,0.00,N,2,37,
20231211,1140,1176,1265,1121,17935171,21530512334,00,0.00,N,5,-15,
20231204,1155,1234,1247,1073,7296691,8385166407,00,0.00,N,5,-67,
20231127,1222,1303,1304,1161,10864646,13366968162,00,0.00,N,5,-56,
20231120,1278,1158,1291,1152,17462270,21210502300,00,0.00,N,2,138,
20231113,1140,1299,1338,1106,13694263,17070627970,00,0.00,N,5,-152,
20231106,1292,1423,1532,1270,28970111,40524950545,00,0.00,N,5,-70,
20231030,1362,1254,1384,1137,15977987,20403828211,00,0.00,N,2,128,
20231023,1234,975,1294,940,16495458,19069625799,00,0.00,N,2,243,
20231016,991,982,1068,941,3752100,3780198109,00,0.00,N,2,9,
20231010,982,1043,1097,945,3301650,3441632027,00,0.00,N,5,-71,
20231004,1053,996,1054,966,2069053,2089005424,00,0.00,N,2,42,
20230925,1011,940,1051,882,8549367,8514800697,00,0.00,N,2,60,
20230918,951,932,997,927,2199060,2116959976,00,0.00,N,2,18,
20230911,933,949,958,904,1181937,1101675398,00,0.00,N,5,-16,
20230904,949,891,1001,884,4078027,3886846966,00,0.00,N,2,55,
20230828,894,953,981,882,2416358,2230507491,00,0.00,N,5,-68,
20230821,962,841,996,825,3608993,3300240396,00,0.00,N,2,121,
20230814,841,880,880,814,917650,780740551,00,0.00,N,5,-38,
20230807,879,879,899,860,861247,753609593,00,0.00,N,5,-2,
20230731,881,868,902,823,1052171,922259819,00,0.00,N,2,14,
20230724,867,903,903,808,1898752,1612625977,00,0.00,N,5,-36,
20230717,903,935,947,879,1045271,944283916,00,0.00,N,5,-32,
20230710,935,924,957,900,1082445,1005989778,00,0.00,N,2,4,
20230703,931,985,1036,919,1992600,1944185028,00,0.00,N,5,-53,
20230626,984,1096,1097,950,2964118,3013280997,00,0.00,N,5,-92,
20230619,1076,988,1093,988,8149220,8528592463,00,0.00,N,2,91,
20230612,985,993,1083,967,8076560,8267536277,00,0.00,N,2,38,
20230605,947,936,971,931,1104044,1048512634,00,0.00,N,2,23,
20230530,924,933,945,904,1076321,994165264,00,0.00,N,5,-7,
20230522,931,968,1047,922,3864372,3821078657,00,0.00,N,5,-47,
20230515,978,964,992,920,4283464,4087094584,00,0.00,N,2,10,
20230508,968,899,1083,886,20035238,20015418086,00,0.00,N,2,69,
20230502,899,882,930,873,1960537,1770301349,00,0.00,N,2,17,
20230424,882,885,909,866,2171081,1922664888,00,0.00,N,5,-3,
20230417,885,919,952,877,6573851,5975291199,00,0.00,N,5,-30,
20230410,915,818,1059,803,23559851,22830908851,00,0.00,N,2,99,
20230403,816,830,843,801,1273597,1043759022,00,0.00,N,5,-14,
20230327,830,778,865,751,1713238,1386589923,00,0.00,N,2,51,
20230320,779,798,810,757,1120894,876828551,00,0.00,N,5,-19,
20230313,798,773,863,743,3343135,2696587675,00,0.00,N,2,13,
20230306,785,842,849,778,2032329,1662642412,00,0.00,N,5,-57,
20230227,842,859,866,836,842199,714604336,00,0.00,N,5,-17,
20230220,859,909,950,857,2576150,2315448955,00,0.00,N,5,-50,
20230213,909,1006,1097,888,5127537,5094936225,00,0.00,N,5,-92,
20230206,1001,933,1080,907,11169009,11247647445,00,0.00,N,2,103,
20230130,898,814,918,788,7040851,6130406192,00,0.00,N,2,91,
20230125,807,795,812,795,313708,252352466,00,0.00,N,2,10,
20230116,797,833,833,786,364320,292354274,00,0.00,N,5,-18,
20230109,815,778,830,775,536244,431479347,00,0.00,N,2,39,
20230102,776,751,787,700,1049609,775411340,00,0.00,N,2,18,
20221226,758,853,853,754,1056633,842345438,00,0.00,N,5,-95,
20221219,853,887,887,852,1000700,872362910,00,0.00,N,5,-34,
20221212,887,895,904,878,865027,771052165,00,0.00,N,5,-8,
20221205,895,961,961,887,1248106,1139845105,00,0.00,N,5,-53,
20221128,948,966,992,904,1993825,1905710955,00,0.00,N,5,-31,
20221121,979,944,996,895,3778208,3606570195,00,0.00,N,2,40,
20221114,939,966,988,926,2951548,2826990230,00,0.00,N,5,-27,
20221107,966,900,974,895,2148866,2015378495,00,0.00,N,2,71,
20221031,895,900,922,887,966415,871552350,00,0.00,N,2,4,
20221024,891,909,935,891,1068430,968154965,00,0.00,N,5,-9,
20221017,900,935,966,900,1966099,1840103780,00,0.00,N,5,-22,
20221011,922,931,1001,867,3986048,3662035029,00,0.00,N,5,-9,
20221004,931,895,983,877,2728914,2526828367,00,0.00,N,2,44,
20220926,887,957,957,858,2143864,1925907048,00,0.00,N,5,-74,
20220919,961,979,1097,957,4265112,4370892645,00,0.00,N,5,-27,
20220913,988,1023,1067,983,1252668,1278939825,00,0.00,N,5,-26,
20220905,1014,1023,1045,1005,1088533,1110824940,00,0.00,N,5,-13,
20220829,1027,1106,1198,1018,6191136,6947101535,00,0.00,N,5,-114,
20220822,1141,1089,1190,1027,7055795,7865470205,00,0.00,N,2,39,
20220816,1102,1155,1155,1080,2057728,2310721840,00,0.00,N,5,-48,
20220808,1150,1115,1159,1071,4158468,4649396525,00,0.00,N,2,48,
20220801,1102,1084,1141,1049,3073283,3366766715,00,0.00,N,2,13,
20220725,1089,1071,1133,1036,3312152,3616408655,00,0.00,N,2,18,
20220718,1071,948,1089,944,2690729,2765550565,00,0.00,N,2,136,
20220711,935,974,1001,922,1287394,1223755360,00,0.00,N,5,-35,
20220704,970,935,1005,891,2258296,2143369810,00,0.00,N,2,39,
20220627,931,970,1005,922,2520859,2442651790,00,0.00,N,3,0,
20220620,931,1111,1115,887,4812196,4759003820,00,0.00,N,5,-175,
20220613,1106,1278,1282,1080,4668175,5450161280,00,0.00,N,5,-189,
20220607,1475,1570,1575,1455,2851084,4288467755,00,0.00,N,5,-80,
20220530,1555,1520,1570,1510,2403776,3696919700,00,0.00,N,2,45,
20220523,1510,1565,1565,1490,4330834,6577587065,00,0.00,N,5,-55,
20220516,1565,1600,1670,1530,5144076,8234334435,00,0.00,N,5,-25,
20220509,1590,1735,1750,1550,8979417,14782115010,00,0.00,N,5,-200,
20220502,1790,1980,2005,1725,16215307,30278063990,00,0.00,N,5,-200,
20220425,1990,1510,2145,1490,85263115,166746762440,00,0.00,N,2,455,
20220418,1535,1530,1650,1515,3525612,5514114305,00,0.00,N,2,5,
20220411,1530,1555,1580,1440,3597917,5439961445,00,0.00,N,5,-20,
20220404,1550,1650,1740,1510,4254489,7006161080,00,0.00,N,5,-95,
20220328,1645,1690,1765,1610,11124305,18901919385,00,0.00,N,5,-50,
20220321,1695,1545,1740,1515,10709132,17922062550,00,0.00,N,2,160,
20220314,1535,1560,1565,1400,4661313,6929410655,00,0.00,N,5,-10,
20220307,1545,1770,1780,1505,7230721,11589326330,00,0.00,N,5,-225,
20220228,1770,1530,1820,1515,10570356,17880231870,00,0.00,N,2,230,
20220221,1540,1685,1710,1500,12736220,20423455340,00,0.00,N,2,20,
20220214,1520,1495,1580,1405,3271389,4912509455,00,0.00,N,5,-10,
20220207,1530,1490,1580,1430,5451796,8291931095,00,0.00,N,2,70,
20220203,1460,1415,1475,1410,929241,1341218850,00,0.00,N,2,60,
20220124,1400,1435,1455,1290,3894837,5328448820,00,0.00,N,5,-60,
20220117,1460,1550,1560,1410,2598648,3817703185,00,0.00,N,5,-75,
20220110,1535,1680,1690,1480,5887827,9146774610,00,0.00,N,5,-145,
20220103,1680,1510,1730,1460,9754416,15736080695,00,0.00,N,2,160,
20211227,1520,1515,1585,1400,7754193,11598937790,00,0.00,N,2,5,
20211220,1515,1670,1670,1430,5578122,8563609325,00,0.00,N,5,-165,
20211213,1680,1750,1750,1635,1885818,3186691290,00,0.00,N,5,-60,
20211206,1740,1795,1815,1700,4424831,7813897955,00,0.00,N,2,5,
20211129,1735,1760,1820,1520,5581378,9390752225,00,0.00,N,5,-110,
20211122,1845,1750,1960,1725,7327604,13662609875,00,0.00,N,2,85,
20211115,1760,1770,1875,1700,6783317,12129702800,00,0.00,N,2,5,
20211108,1755,1870,1935,1635,8660805,15271338505,00,0.00,N,5,-115,
20211101,1870,1885,2040,1720,11556834,22275743470,00,0.00,N,5,-50,
20211025,1920,1790,2095,1790,15693256,30738834005,00,0.00,N,2,115,
20211018,1805,1880,1930,1740,4068754,7386821040,00,0.00,N,5,-80,
20211012,1885,1655,1935,1645,10476200,19186226060,00,0.00,N,2,205,
20211005,1680,1650,1815,1540,8528289,14217034010,00,0.00,N,5,-125,
20210927,1805,1955,2025,1775,6522205,12499925375,00,0.00,N,5,-170,
20210923,1975,2245,2290,1965,6617390,13663095260,00,0.00,N,5,-260,
20210913,2235,2440,2510,2045,18900100,42211287095,00,0.00,N,5,-110,
20210906,2345,2080,2675,2055,53308806,129482738405,00,0.00,N,2,275,
20210830,2070,1980,2185,1955,14517606,29875746215,00,0.00,N,2,105,
20210823,1965,1530,2150,1500,18869151,36505048515,00,0.00,N,2,435,
20210817,1530,1715,1735,1515,4541045,7381966570,00,0.00,N,5,-200,
20210809,1730,1855,1875,1640,3511001,6166407325,00,0.00,N,5,-140,
20210802,1870,1970,2010,1825,3408802,6484278355,00,0.00,N,5,-125,
20210726,1995,1970,2095,1870,6278957,12313001785,00,0.00,N,2,40,
20210719,1955,2005,2035,1915,4515541,8903642575,00,0.00,N,5,-105,
20210712,2060,2140,2230,2040,6095862,13014573580,00,0.00,N,5,-75,