KissMeData/013890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21500,19730,24100,19210,1389783,31325630930,00,0.00,N,2,2170,
20241118,19330,22748,22930,19060,890121,18211648960,00,0.00,N,5,-3646,
20241111,22976,24435,25529,21699,511333,12162405850,00,0.00,N,5,-1687,
20241104,24663,22794,25985,20970,2387898,56538650100,00,0.00,N,2,1869,
20241028,22794,21289,23295,21198,733793,16493719600,00,0.00,N,2,1505,
20241021,21289,19329,22155,18691,872314,17986407600,00,0.00,N,2,2051,
20241014,19238,17332,19967,17177,719426,13684875080,00,0.00,N,2,1906,
20241007,17332,18326,18463,16904,841759,14760902130,00,0.00,N,5,-720,
20240930,18052,18554,18964,16165,656053,11688715710,00,0.00,N,5,-684,
20240923,18736,20013,20013,17615,705250,13027888950,00,0.00,N,5,-1277,
20240919,20013,18235,20377,18080,428265,8398267580,00,0.00,N,2,1961,
20240909,18052,16840,18827,16512,1034549,18656547740,00,0.00,N,2,1112,
20240902,16940,17223,17524,15727,1003982,16842345190,00,0.00,N,5,-119,
20240826,17059,15427,17186,15427,1495006,24588951370,00,0.00,N,2,1724,
20240819,15335,14077,15773,13849,622851,9281744070,00,0.00,N,2,1258,
20240812,14077,14132,14770,13658,529272,7615945950,00,0.00,N,2,55,
20240805,14022,13056,14278,10849,988403,12272776220,00,0.00,N,2,902,
20240729,13120,13402,13804,13120,238008,3199258750,00,0.00,N,5,-282,
20240722,13402,13585,13639,13102,185632,2469539250,00,0.00,N,5,-183,
20240715,13585,13940,14259,13257,320508,4398479500,00,0.00,N,5,-346,
20240708,13931,13092,14314,12965,558698,7743834750,00,0.00,N,2,839,
20240701,13092,12728,13694,12682,315998,4181903300,00,0.00,N,2,346,
20240624,12746,12199,13284,12053,479831,6012238070,00,0.00,N,2,502,
20240617,12244,12582,13466,12226,749900,9563493560,00,0.00,N,5,-265,
20240610,12509,13311,13512,12263,566590,7248010920,00,0.00,N,5,-893,
20240603,13402,14424,14560,13339,668083,9323910610,00,0.00,N,5,-830,
20240527,14232,12190,14752,12162,2167288,30069233970,00,0.00,N,2,2042,
20240520,12190,11415,12582,11305,835552,10095575130,00,0.00,N,2,803,
20240513,11387,11132,11825,11123,422983,4892821660,00,0.00,N,2,209,
20240507,11178,11816,12436,11132,526157,6135743290,00,0.00,N,5,-684,
20240429,11862,11214,11916,11205,219121,2540748080,00,0.00,N,2,703,
20240422,11159,11050,11451,10932,296416,3311864320,00,0.00,N,2,109,
20240415,11050,11898,11953,10804,456010,5115337030,00,0.00,N,5,-985,
20240408,12035,12655,12728,11752,202905,2458862290,00,0.00,N,5,-629,
20240401,12664,12564,13886,12472,572342,7608124300,00,0.00,N,2,119,
20240325,12545,12254,12892,12190,234663,2942369530,00,0.00,N,2,355,
20240318,12190,12518,12554,11962,223573,2716560050,00,0.00,N,5,-328,
20240311,12518,12700,12947,12509,213909,2708228180,00,0.00,N,5,-283,
20240304,12801,13512,13530,12554,582730,7507698670,00,0.00,N,5,-766,
20240226,13567,14041,14196,13412,459483,6293087880,00,0.00,N,5,-474,
20240219,14041,13311,14387,13311,509685,7118170720,00,0.00,N,2,639,
20240213,13402,13402,13594,13275,210332,2816600450,00,0.00,N,2,54,
20240205,13348,13156,13539,13029,343158,4552160610,00,0.00,N,2,192,
20240129,13156,12035,13357,11916,545824,6902127050,00,0.00,N,2,1121,
20240122,12035,12226,12272,11889,317037,3817545080,00,0.00,N,5,-182,
20240115,12217,13676,13685,12181,491933,6251678740,00,0.00,N,5,-1304,
20240108,13521,14141,14515,13521,348553,4886485290,00,0.00,N,5,-748,
20240102,14269,14861,14861,14141,259128,3734971810,00,0.00,N,5,-592,
20231226,14861,14724,14861,14305,206379,3015260700,00,0.00,N,2,137,
20231218,14724,13877,14925,13840,498773,7210400920,00,0.00,N,2,747,
20231211,13977,14123,14433,13630,641977,8985593250,00,0.00,N,5,-173,
20231204,14150,14041,14168,13357,567349,7851816620,00,0.00,N,5,-18,
20231127,14168,15454,15490,14050,598335,8694793660,00,0.00,N,5,-1149,
20231120,15317,14983,16229,14892,457945,7156198920,00,0.00,N,2,350,
20231113,14967,15856,16081,14875,576894,8990919080,00,0.00,N,5,-715,
20231106,15682,15341,17295,14576,2597511,41727567720,00,0.00,N,2,591,
20231030,15091,15682,16463,14792,493752,7535294930,00,0.00,N,5,-716,
20231023,15807,16605,16605,15225,307907,4900897700,00,0.00,N,5,-407,
20231016,16214,16921,17295,15856,281611,4640376640,00,0.00,N,5,-873,
20231010,17087,17461,17461,16272,365686,6154574430,00,0.00,N,5,-374,
20231004,17461,18293,18293,16755,306416,5294349700,00,0.00,N,5,-998,
20230925,18459,19540,19540,18334,146653,2749608950,00,0.00,N,5,-915,
20230918,19374,21120,21162,18958,259367,5192652500,00,0.00,N,5,-1788,
20230911,21162,21453,21702,20829,177542,3757352650,00,0.00,N,5,-291,
20230904,21453,21245,21951,20995,200714,4295111250,00,0.00,N,5,-41,
20230828,21494,22076,22450,21453,156164,3417453850,00,0.00,N,5,-42,
20230821,21536,21203,21910,20579,198129,4199384800,00,0.00,N,2,291,
20230814,21245,24321,24363,20912,421341,9385104950,00,0.00,N,5,-3118,
20230807,24363,22658,25569,21536,568483,13434455300,00,0.00,N,2,1705,
20230731,22658,20829,22783,20372,324548,6978613600,00,0.00,N,2,1788,
20230724,20870,20787,20912,18418,426796,8496945000,00,0.00,N,2,41,
20230717,20829,20912,21453,20496,169045,3545647050,00,0.00,N,5,-249,
20230710,21078,19956,21785,19706,307475,6384857850,00,0.00,N,2,665,
20230703,20413,22700,23323,20205,402134,8607046600,00,0.00,N,5,-2370,
20230626,22783,23240,23864,22367,193889,4449954650,00,0.00,N,5,-333,
20230619,23116,24404,24571,23032,194381,4623190900,00,0.00,N,5,-1247,
20230612,24363,24404,25278,24363,209919,5189119150,00,0.00,N,5,-83,
20230605,24446,24529,25194,24280,214454,5308603350,00,0.00,N,5,-42,
20230530,24488,25444,25776,24321,194886,4862767900,00,0.00,N,5,-873,
20230522,25361,26400,26525,24446,316315,8083244500,00,0.00,N,5,-914,
20230515,26275,25070,26525,24820,332407,8566687450,00,0.00,N,2,873,
20230508,25402,23407,26317,23116,454494,11459076800,00,0.00,N,2,1663,
20230502,23739,23781,24321,23032,206858,4877024300,00,0.00,N,5,-42,
20230424,23781,24571,24779,22201,346177,8096617750,00,0.00,N,5,-831,
20230417,24612,25319,25361,24155,240637,5988690100,00,0.00,N,5,-666,
20230410,25278,24363,25610,23614,324522,7983353600,00,0.00,N,2,874,
20230403,24404,23490,24695,23116,335676,8020481800,00,0.00,N,2,956,
20230327,23448,23074,23739,22367,192856,4471134750,00,0.00,N,2,416,
20230320,23032,24197,24654,22949,256308,6090223300,00,0.00,N,5,-1248,
20230313,24280,25194,25361,22991,380799,9130023550,00,0.00,N,5,-873,
20230306,25153,25860,26109,24197,516120,13063577000,00,0.00,N,5,-540,
20230227,25693,25194,25984,24945,248377,6323460825,00,0.00,N,2,208,
20230220,25485,26774,27273,25444,666469,17414675100,00,0.00,N,5,-1081,
20230213,26566,27897,28520,26400,518013,14189652450,00,0.00,N,5,-1331,
20230206,27897,31888,32013,27606,697061,20612125050,00,0.00,N,5,-3991,
20230130,31888,31680,33759,31057,354775,11445948650,00,0.00,N,5,-42,
20230125,31930,31763,32262,30890,148153,4680265700,00,0.00,N,2,167,
20230116,31763,31680,33634,31181,423243,13765855600,00,0.00,N,2,374,
20230109,31389,31639,33011,31181,515717,16533849500,00,0.00,N,5,-291,
20230102,31680,29435,32179,27606,452583,13434283250,00,0.00,N,2,2578,
20221226,29102,30183,31555,28770,397305,12168241200,00,0.00,N,5,-1081,
20221219,30183,31098,31680,28728,412538,12380676950,00,0.00,N,5,-1165,
20221212,34381,33241,34974,31828,475645,15922400250,00,0.00,N,2,1733,
20221205,32648,30642,32694,29092,304854,9397257350,00,0.00,N,2,2781,
20221128,29867,28818,30642,28134,171730,5078265250,00,0.00,N,2,1049,
20221121,28818,29117,29367,28043,139225,3992667550,00,0.00,N,5,-591,
20221114,29409,27786,30365,27786,279287,8113304350,00,0.00,N,2,1373,
20221107,28036,25748,29034,25498,613495,16871785350,00,0.00,N,2,2330,
20221031,25706,26497,26538,24583,231545,5930012100,00,0.00,N,5,-500,
20221024,26206,26871,27537,26206,113627,3041228100,00,0.00,N,5,-208,
20221017,26414,26455,27703,25665,117018,3131221700,00,0.00,N,5,-499,
20221011,26913,29034,29159,25415,164535,4395362400,00,0.00,N,5,-2121,
20221004,29034,29284,29866,28036,113760,3292940150,00,0.00,N,2,83,
20220926,28951,29700,30074,27786,216087,6237225300,00,0.00,N,5,-1165,
20220919,30116,32362,32903,29450,203298,6300431400,00,0.00,N,5,-2246,
20220913,32362,33527,34317,31696,218286,7214440850,00,0.00,N,5,-1040,
20220905,33402,33111,33776,32237,221073,7275517400,00,0.00,N,2,83,
20220829,33319,36813,37270,32653,290952,10095538000,00,0.00,N,5,-4617,
20220822,37936,39142,39142,37187,218310,8289597750,00,0.00,N,5,-1581,
20220816,39517,40016,40764,38768,172281,6864002950,00,0.00,N,5,-332,
20220808,39849,40099,40598,38560,360394,14189122950,00,0.00,N,5,-1623,
20220801,41472,39433,42096,38768,285452,11537450350,00,0.00,N,2,2039,
20220725,39433,39225,40141,38560,144429,5685473500,00,0.00,N,5,-84,
20220718,39517,38019,40016,37728,289389,11352962250,00,0.00,N,2,2080,
20220711,37437,41846,42345,37312,307705,11916942800,00,0.00,N,5,-4326,
20220704,41763,39641,42761,39184,163141,6735251750,00,0.00,N,2,1997,
20220627,39766,41846,43676,39309,245770,10185507500,00,0.00,N,5,-2080,
20220620,41846,45174,45507,38601,546780,22704337250,00,0.00,N,5,-3744,
20220613,45590,49500,50082,42678,374565,16944303800,00,0.00,N,5,-5075,
20220607,50665,49583,51413,48585,207632,10404461600,00,0.00,N,2,583,
20220530,50082,51247,51912,48502,210502,10484785800,00,0.00,N,5,-1331,
20220523,51413,48585,52079,48418,233862,11818668700,00,0.00,N,2,2579,
20220516,48834,52495,52994,47919,225544,11253931100,00,0.00,N,5,-3578,
20220509,52412,54491,55407,50165,217160,11385484700,00,0.00,N,5,-3161,
20220502,55573,52994,56655,51996,296400,16203294600,00,0.00,N,2,1747,
20220425,53826,54242,54408,51496,240747,12742875800,00,0.00,N,5,-1165,
20220418,54991,54824,57070,54242,273678,15279099600,00,0.00,N,2,583,
20220411,54408,54991,55989,53826,262714,14379757500,00,0.00,N,5,-749,
20220404,55157,59400,59982,54658,530928,30202457600,00,0.00,N,5,-4409,
20220328,59566,59816,61313,58901,359029,21526078000,00,0.00,N,5,-83,
20220321,59649,68218,73626,58901,2332714,148867414200,00,0.00,N,5,-7322,
20220314,66971,64059,67137,61064,407933,26326925700,00,0.00,N,2,2912,
20220307,64059,61147,65223,58818,369914,23269529100,00,0.00,N,2,2080,
20220228,61979,61563,64475,60398,174793,10802342600,00,0.00,N,2,333,
20220221,61646,59566,65390,59067,278553,17255772800,00,0.00,N,2,416,
20220214,61230,60565,62561,58235,206400,12520675600,00,0.00,N,2,915,
20220207,60315,57070,63643,56322,369460,22647747300,00,0.00,N,2,3577,
20220203,56738,55490,57986,54991,138050,7760434100,00,0.00,N,2,1331,
20220124,55407,59067,59649,50997,345120,19108360800,00,0.00,N,5,-3660,
20220117,59067,59566,62395,58568,230133,13882976600,00,0.00,N,5,-416,
20220110,59483,61813,62644,59483,248175,15049160300,00,0.00,N,5,-2330,
20220103,61813,64142,65307,59816,380840,23833017700,00,0.00,N,5,-2329,
20211227,64142,63643,66222,61979,414284,26539096400,00,0.00,N,2,915,
20211220,63227,64891,65390,61397,392894,24615101700,00,0.00,N,5,-1581,
20211213,71062,73434,74437,70971,255104,18502817300,00,0.00,N,5,-2372,
20211206,73434,72066,75715,70332,312043,22836831700,00,0.00,N,2,456,
20211129,72978,73708,74346,69420,388677,27810789300,00,0.00,N,5,-1459,
20211122,74437,78451,79181,73799,414523,31944472400,00,0.00,N,5,-4470,
20211115,78907,80641,89216,75076,1284381,104886398500,00,0.00,N,5,-183,
20211108,79090,75532,79455,71062,753937,57116571900,00,0.00,N,2,1368,
20211101,77722,72157,78725,71336,748984,56043709000,00,0.00,N,2,6477,
20211025,71245,66592,72613,66501,916996,63989632200,00,0.00,N,2,4288,
20211018,66957,77630,83925,65680,1454971,104208457300,00,0.00,N,5,-10582,
20211012,77539,67596,79455,64312,869123,63279136300,00,0.00,N,2,10855,
20211005,66684,65042,66866,62852,396852,25794029500,00,0.00,N,2,1278,
20210927,65406,69420,71701,64494,454735,30710337500,00,0.00,N,5,-4653,
20210923,70059,66410,72248,66136,233949,16442764200,00,0.00,N,2,3467,
20210913,66592,73525,74255,65863,863875,59905069400,00,0.00,N,5,-7298,
20210906,73890,75806,77357,71153,347938,25555345600,00,0.00,N,5,-2554,
20210830,76444,74711,77630,73343,304313,22917690500,00,0.00,N,2,2371,
20210823,74073,72339,74802,72339,349538,25786954000,00,0.00,N,2,1642,
20210817,72431,83012,83651,69420,2082916,153426050900,00,0.00,N,5,-26089,
20210809,98520,96240,101713,94415,316827,30826684000,00,0.00,N,2,912,
20210802,97608,96240,102625,93503,447661,44286870000,00,0.00,N,2,2737,
20210726,94871,93503,95328,89945,253397,23379361700,00,0.00,N,2,2280,
20210719,92591,94415,95328,91131,253480,23487278200,00,0.00,N,5,-3193,
20210712,95784,95328,98976,93503,248559,23994195000,00,0.00,N,2,1369,