KissMeData/013720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,864,948,952,836,1432871,1260500165,00,0.00,N,5,-64,
20241118,928,977,1000,910,477368,456094772,00,0.00,N,5,-49,
20241111,977,1070,1078,899,915096,900650764,00,0.00,N,5,-95,
20241104,1072,1080,1099,1055,885955,951283221,00,0.00,N,5,-17,
20241028,1089,1200,1280,1074,1572996,1790724480,00,0.00,N,5,-7,
20241021,1096,1101,1124,1065,642871,700310152,00,0.00,N,5,-27,
20241014,1123,1208,1348,1103,2676284,3252589419,00,0.00,N,5,-98,
20241007,1221,1154,1249,1153,627282,750024806,00,0.00,N,2,67,
20240930,1154,1166,1174,1132,291923,335833039,00,0.00,N,5,-12,
20240923,1166,1144,1187,1120,496965,574603590,00,0.00,N,2,22,
20240919,1144,1124,1190,1105,358736,409490147,00,0.00,N,2,20,
20240909,1124,1159,1199,1110,585245,664991499,00,0.00,N,5,-37,
20240902,1161,1225,1236,1149,1136934,1347231344,00,0.00,N,5,-77,
20240826,1238,1193,1360,1151,3025727,3752967003,00,0.00,N,2,32,
20240819,1206,1119,1324,1090,2707807,3369973691,00,0.00,N,2,104,
20240812,1102,1156,1257,1075,1119334,1266673259,00,0.00,N,5,-73,
20240805,1175,1256,1260,1073,1171747,1359542677,00,0.00,N,5,-84,
20240729,1259,1152,1288,1100,1171566,1386231463,00,0.00,N,2,94,
20240722,1165,1208,1257,1111,728706,872652995,00,0.00,N,5,-43,
20240715,1208,1277,1304,1200,924919,1145704999,00,0.00,N,5,-73,
20240708,1281,1220,1312,1201,1833972,2299405982,00,0.00,N,2,76,
20240701,1205,1218,1495,1158,7871403,10589788807,00,0.00,N,5,-12,
20240624,1217,1303,1325,1210,986394,1226432108,00,0.00,N,5,-86,
20240617,1303,1322,1389,1290,1140111,1511931151,00,0.00,N,5,-17,
20240610,1320,1350,1415,1315,1197529,1618987773,00,0.00,N,5,-42,
20240603,1362,1432,1432,1347,1274694,1762963740,00,0.00,N,5,-70,
20240527,1432,1413,1514,1396,3082945,4487348933,00,0.00,N,2,22,
20240520,1410,1579,1632,1390,2610494,3835373287,00,0.00,N,5,-168,
20240513,1578,1605,1634,1501,712964,1122774163,00,0.00,N,5,-57,
20240507,1635,1680,1740,1470,2322967,3735628708,00,0.00,N,5,-69,
20240429,1704,1361,1828,1343,7186604,12003308067,00,0.00,N,2,343,
20240422,1361,1382,1450,1331,734846,1003747084,00,0.00,N,5,-20,
20240415,1381,1448,1518,1375,1274510,1836783269,00,0.00,N,5,-90,
20240408,1471,1510,1572,1450,619409,930076948,00,0.00,N,5,-49,
20240401,1520,1620,1671,1513,942849,1496214598,00,0.00,N,5,-87,
20240325,1607,1727,1750,1574,1664921,2703849275,00,0.00,N,5,-98,
20240318,1705,1720,1737,1560,3235426,5334741214,00,0.00,N,5,-33,
20240311,1738,1700,1855,1608,4547120,7880949320,00,0.00,N,2,54,
20240304,1684,1360,1687,1304,3834966,5801285594,00,0.00,N,2,319,
20240226,1365,1641,1641,1328,4241836,5973658665,00,0.00,N,5,-276,
20240219,1641,1650,1735,1514,2114025,3493151988,00,0.00,N,5,-47,
20240213,1688,1582,1726,1550,1332828,2195690685,00,0.00,N,2,106,
20240205,1582,1543,1596,1476,781923,1203309537,00,0.00,N,2,40,
20240129,1542,1678,1731,1400,1849474,2922988844,00,0.00,N,5,-136,
20240122,1678,1790,1850,1670,962069,1686659743,00,0.00,N,5,-110,
20240115,1788,1711,1849,1645,2187551,3824508543,00,0.00,N,2,40,
20240108,1748,1921,1947,1650,5159276,9397928949,00,0.00,N,5,-152,
20240102,1900,1968,2360,1900,13249468,28147531004,00,0.00,N,5,-105,
20231226,2005,2115,2140,1970,1494116,3019828596,00,0.00,N,5,-110,
20231218,2115,2230,2280,2060,4173074,8946606865,00,0.00,N,5,-35,
20231211,2150,1997,2275,1961,6882577,14496294420,00,0.00,N,2,153,
20231204,1997,1959,2080,1850,2953231,5841947192,00,0.00,N,2,48,
20231127,1949,2145,2285,1870,4109154,8392918735,00,0.00,N,5,-131,
20231120,2080,1735,2100,1705,4101765,7832530780,00,0.00,N,2,367,
20231113,1713,1751,1864,1655,1578725,2758908551,00,0.00,N,5,-38,
20231106,1751,1890,1930,1660,1693937,3064664511,00,0.00,N,5,-139,
20231030,1890,1822,2130,1612,5093416,9562797416,00,0.00,N,2,40,
20231023,1850,2035,2050,1636,1408146,2555205485,00,0.00,N,5,-129,
20231016,1979,2415,2510,1700,5588449,11824282770,00,0.00,N,5,-436,
20231010,2415,1916,2430,1916,4051449,8933091320,00,0.00,N,2,507,
20231004,1908,1593,1926,1582,1066804,1929512356,00,0.00,N,2,298,
20230925,1610,1735,1800,1552,626005,1035991726,00,0.00,N,5,-152,
20230918,1762,1849,1880,1706,850508,1520872224,00,0.00,N,5,-34,
20230911,1796,1710,1838,1661,674067,1169690980,00,0.00,N,2,108,
20230904,1688,1760,1896,1685,1939668,3472605211,00,0.00,N,5,-117,
20230828,1805,1466,1896,1363,7467482,12577456609,00,0.00,N,2,451,
20230821,1354,1397,1445,1250,825696,1118743749,00,0.00,N,5,-36,
20230814,1390,1500,1509,1320,389365,553634566,00,0.00,N,5,-105,
20230807,1495,1530,1600,1410,802666,1185960516,00,0.00,N,5,-5,
20230731,1500,1558,1598,1451,585746,888882037,00,0.00,N,5,-26,
20230724,1526,1777,1779,1350,1859440,2864272442,00,0.00,N,5,-267,
20230717,1793,2335,2340,1785,2670096,5220750423,00,0.00,N,5,-537,
20230710,2330,2510,2560,2300,692561,1656450230,00,0.00,N,5,-180,
20230703,2510,2280,2775,2250,2241887,5571180570,00,0.00,N,2,250,
20230626,2260,2350,2625,2200,1378563,3293583985,00,0.00,N,5,-90,
20230619,2350,3065,3250,2280,5840354,16513412230,00,0.00,N,5,-715,
20230612,3065,2360,3065,2360,5913672,17403286760,00,0.00,N,2,705,
20230605,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230530,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230522,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230515,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230508,2360,2680,3090,2080,7722464,19112532672,00,0.00,N,5,-360,
20230502,2720,2630,2950,2630,1208013,3397441220,00,0.00,N,2,70,
20230424,2650,2780,2790,2570,1560024,4149951539,00,0.00,N,5,-150,
20230417,2800,3040,3190,2740,2291249,6789279501,00,0.00,N,5,-250,
20230410,3050,2950,3170,2860,3364107,10156813863,00,0.00,N,2,90,
20230403,2960,2750,3550,2650,8966800,28339620926,00,0.00,N,2,220,
20230327,2740,2860,2870,2660,1653246,4536607324,00,0.00,N,5,-140,
20230320,2880,2990,3030,2770,1148541,3319358114,00,0.00,N,5,-110,
20230313,2990,2950,3330,2730,3557974,10611494846,00,0.00,N,2,10,
20230306,2980,3170,3510,2880,4852475,15319486979,00,0.00,N,5,-190,
20230227,3170,3730,3730,3150,2291968,7772133061,00,0.00,N,5,-490,
20230220,3660,3700,3990,3590,4464441,16926672513,00,0.00,N,5,-30,
20230213,3690,3620,3780,3430,1675061,5996982574,00,0.00,N,2,70,
20230206,3620,3630,3880,3560,2891404,10832124197,00,0.00,N,5,-10,
20230130,3630,3640,3690,3490,1657484,5915919493,00,0.00,N,5,-20,
20230125,3650,3760,3790,3610,1197348,4394461231,00,0.00,N,5,-130,
20230116,3780,4030,4060,3700,2760878,10644561601,00,0.00,N,5,-250,
20230109,4030,3950,4410,3850,7305095,29749940321,00,0.00,N,2,140,
20230102,3890,4220,4450,3760,5950923,24546890858,00,0.00,N,5,-190,
20221226,4080,4370,4800,3910,11359289,50069248120,00,0.00,N,5,-180,
20221219,4260,4960,5430,4180,12569818,58538618068,00,0.00,N,5,-710,
20221212,4970,5090,6250,4590,30044080,165453277441,00,0.00,N,5,-40,
20221205,5010,3140,5390,3120,28782458,132208056268,00,0.00,N,2,1880,
20221128,3130,3160,3180,2970,916223,2791411624,00,0.00,N,5,-30,
20221121,3160,3470,3570,3110,1061202,3514224986,00,0.00,N,5,-320,
20221114,3480,3810,3810,3470,1113774,4044781082,00,0.00,N,5,-310,
20221107,3790,3490,4140,3400,5112845,19284205245,00,0.00,N,2,410,
20221031,3380,3610,3630,3340,1038464,3614823238,00,0.00,N,5,-180,
20221024,3560,3800,4060,3530,4282687,16088779548,00,0.00,N,5,-180,
20221017,3740,3270,4140,3260,5627298,20416104054,00,0.00,N,2,200,
20221011,3540,3830,4890,3500,26837007,113639584747,00,0.00,N,5,-130,
20221004,3670,2670,3670,2600,7346315,24167504583,00,0.00,N,2,1080,
20220926,2590,3110,3130,2550,1916001,5398086602,00,0.00,N,5,-590,
20220919,3180,3500,3560,3060,1811097,5876045249,00,0.00,N,5,-300,
20220913,3480,3560,4430,3400,6327132,25132839332,00,0.00,N,5,-30,
20220905,3510,4520,4520,3500,2410499,9398793828,00,0.00,N,5,-1040,
20220829,4550,5000,6290,4350,6351024,35728502350,00,0.00,N,5,-500,
20220822,5050,5590,5750,4970,768870,4026043953,00,0.00,N,5,-550,
20220816,5600,7630,8200,5500,6434972,45711563926,00,0.00,N,5,-960,
20220808,6560,5565,6560,4798,2987316,15379082782,00,0.00,N,2,1046,
20220801,5514,6268,6268,4911,6531212,35543739650,00,0.00,N,5,-729,
20220725,6243,4610,6268,4572,7755482,41980841275,00,0.00,N,2,1784,
20220718,4459,3379,4560,3316,3053813,12611615130,00,0.00,N,2,1143,
20220711,3316,3404,3479,3115,639505,2075429255,00,0.00,N,5,-113,
20220704,3429,3241,3643,3102,646747,2143088780,00,0.00,N,2,201,
20220627,3228,3391,3580,3178,793183,2653794900,00,0.00,N,5,-163,
20220620,3391,4120,4145,3140,1549878,5422082020,00,0.00,N,5,-729,
20220613,4120,4597,4648,3869,1645933,7002239195,00,0.00,N,5,-603,
20220607,4723,5276,5753,4673,1722584,8968560360,00,0.00,N,5,-515,
20220530,5238,4874,5527,4773,1568246,8130260105,00,0.00,N,2,364,
20220523,4874,5288,5477,4748,723823,3628280255,00,0.00,N,5,-414,
20220516,5288,5263,5602,5050,896941,4744100495,00,0.00,N,2,25,
20220509,5263,5640,6004,4911,1198143,6413592825,00,0.00,N,5,-402,
20220502,5665,4987,6155,4987,2268712,13043706095,00,0.00,N,2,553,
20220425,5112,5263,5313,4823,917655,4648004660,00,0.00,N,5,-201,
20220418,5313,5615,5992,5050,1282571,6928572025,00,0.00,N,5,-415,
20220411,5728,6281,6281,5426,1545261,8928943300,00,0.00,N,5,-628,
20220404,6356,6243,7411,5828,5196719,34110613700,00,0.00,N,5,-163,
20220328,6519,7286,7424,6306,3133443,21425755280,00,0.00,N,5,-905,
20220321,7424,5426,7914,5301,17193152,119060403115,00,0.00,N,2,2073,
20220314,5351,7461,7487,4396,9866513,53360253855,00,0.00,N,5,-2136,
20220307,7487,6796,7499,6532,819227,5757860965,00,0.00,N,2,679,
20220228,6808,6645,7286,6343,864386,5884523600,00,0.00,N,2,163,
20220221,6645,7210,7788,6519,1083979,7566457395,00,0.00,N,5,-603,
20220214,7248,6029,8291,5841,4583464,34209035210,00,0.00,N,2,1043,
20220207,6205,6105,6306,5853,534834,3235990910,00,0.00,N,2,113,
20220203,6092,6230,6406,5904,232449,1422344470,00,0.00,N,5,-138,
20220124,6230,7273,7386,5853,1186628,7584200310,00,0.00,N,5,-1030,
20220117,7260,8906,9220,7185,1173412,9125979580,00,0.00,N,5,-1546,
20220110,8806,8341,9220,7976,842161,7112933415,00,0.00,N,2,465,
20220103,8341,8567,9069,8052,996317,8561631990,00,0.00,N,2,38,
20211227,8303,8303,9182,7260,2659615,21650316795,00,0.00,N,3,0,
20211220,8303,9421,9522,7989,1915351,16618500990,00,0.00,N,5,-1671,
20211213,9974,11218,11745,8806,4765984,49327378005,00,0.00,N,5,-1231,
20211206,11205,11243,12687,10137,9609345,107662372685,00,0.00,N,2,50,
20211129,11155,10338,11444,9182,5669078,59177416685,00,0.00,N,2,314,
20211122,10841,11557,13114,10527,5565030,65754970450,00,0.00,N,5,-464,
20211115,11305,7713,11720,7260,6363187,59178214770,00,0.00,N,2,3517,
20211108,7788,8228,8793,7662,417085,3346579085,00,0.00,N,5,-666,
20211101,8454,8140,9095,8140,611306,5297420340,00,0.00,N,2,314,
20211025,8140,9157,9157,7788,540050,4580863550,00,0.00,N,5,-1055,
20211018,9195,9635,9685,8542,660998,6055612015,00,0.00,N,5,-490,
20211012,9685,9321,9924,8956,703736,6726229665,00,0.00,N,2,465,
20211005,9220,8743,10665,8579,3060999,29397450275,00,0.00,N,2,741,
20210927,8479,8240,9157,6783,2696197,21400683070,00,0.00,N,2,239,
20210923,8240,8919,8919,8014,260141,2174485990,00,0.00,N,5,-716,
20210913,8956,8705,9421,8316,408858,3632832095,00,0.00,N,2,251,
20210906,8705,8617,9396,8517,525214,4643491370,00,0.00,N,2,88,
20210830,8617,8567,9421,8404,974453,8497482780,00,0.00,N,5,-352,
20210823,8969,9647,10351,8793,551219,5310670500,00,0.00,N,5,-666,
20210817,9635,10049,10803,8856,648513,6423677650,00,0.00,N,5,-678,
20210809,10313,12310,12310,9911,1221999,13429609070,00,0.00,N,5,-1884,
20210802,12197,10640,12863,10640,4281125,48405496395,00,0.00,N,2,1645,
20210726,10552,11431,14572,9899,2023157,24898128120,00,0.00,N,5,-879,
20210719,11431,11431,11431,11431,0,0,00,0.00,N,3,0,
20210712,11431,11431,11431,11431,0,0,00,0.00,N,3,0,