KissMeData/050110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,902,960,975,893,1149341,1067438478,00,0.00,N,5,-60,
20241118,962,962,997,949,830624,812002615,00,0.00,N,5,-1,
20241111,963,1083,1087,900,2044558,2022323489,00,0.00,N,5,-120,
20241104,1083,1060,1102,1041,896820,960907851,00,0.00,N,2,23,
20241028,1060,1057,1095,1047,1035109,1103518402,00,0.00,N,5,-8,
20241021,1068,1109,1124,1060,1599013,1739081505,00,0.00,N,5,-43,
20241014,1111,1212,1224,1104,5710617,6688082512,00,0.00,N,5,-130,
20241007,1241,1131,1399,1131,35469308,46573781118,00,0.00,N,2,112,
20240930,1129,1153,1160,1090,738391,835523095,00,0.00,N,5,-28,
20240923,1157,1105,1177,1084,2951141,3348852372,00,0.00,N,2,62,
20240919,1095,1071,1130,1060,737195,805093953,00,0.00,N,2,24,
20240909,1071,1019,1178,1019,4990052,5486442656,00,0.00,N,2,11,
20240902,1060,1089,1214,1000,11874948,13403723143,00,0.00,N,5,-40,
20240826,1100,1107,1120,1065,928951,1010831570,00,0.00,N,5,-7,
20240819,1107,1160,1160,1086,1114447,1258098320,00,0.00,N,5,-43,
20240812,1150,1116,1178,1108,1513728,1730775478,00,0.00,N,2,44,
20240805,1106,1209,1239,1000,3316892,3625768372,00,0.00,N,5,-137,
20240729,1243,1235,1312,1211,1316187,1661329753,00,0.00,N,2,1,
20240722,1242,1260,1282,1192,1060076,1317660801,00,0.00,N,5,-29,
20240715,1271,1271,1320,1249,1127773,1449255488,00,0.00,N,3,0,
20240708,1271,1295,1299,1251,1160630,1473281119,00,0.00,N,5,-24,
20240701,1295,1313,1319,1260,916747,1182125891,00,0.00,N,5,-18,
20240624,1313,1300,1325,1249,1538399,1974452276,00,0.00,N,2,13,
20240617,1300,1306,1345,1278,1278795,1665634736,00,0.00,N,5,-9,
20240610,1309,1329,1337,1300,958436,1258783730,00,0.00,N,5,-20,
20240603,1329,1325,1350,1321,829169,1103982658,00,0.00,N,2,5,
20240527,1324,1326,1363,1318,1134363,1517219922,00,0.00,N,5,-1,
20240520,1325,1412,1414,1311,2740334,3693452429,00,0.00,N,5,-87,
20240513,1412,1418,1433,1401,713131,1009078211,00,0.00,N,5,-8,
20240507,1420,1405,1436,1397,876443,1242899958,00,0.00,N,2,20,
20240429,1400,1403,1470,1393,1231957,1747536495,00,0.00,N,5,-3,
20240422,1403,1398,1441,1370,1646559,2301295828,00,0.00,N,2,10,
20240415,1393,1404,1415,1362,1395072,1938851361,00,0.00,N,5,-22,
20240408,1415,1502,1502,1400,1154839,1678169135,00,0.00,N,5,-46,
20240401,1461,1475,1493,1451,1069885,1572480012,00,0.00,N,5,-4,
20240325,1465,1503,1504,1458,1580245,2337271301,00,0.00,N,5,-32,
20240318,1497,1414,1605,1398,4512283,6769906736,00,0.00,N,2,82,
20240311,1415,1435,1466,1415,1431161,2055342785,00,0.00,N,5,-29,
20240304,1444,1495,1572,1430,2359747,3498370005,00,0.00,N,5,-45,
20240226,1489,1511,1547,1463,1708189,2564715074,00,0.00,N,5,-40,
20240219,1529,1565,1584,1514,2024780,3134970413,00,0.00,N,5,-41,
20240213,1570,1526,1600,1510,2167898,3372168721,00,0.00,N,2,58,
20240205,1512,1603,1603,1485,3122570,4763011689,00,0.00,N,5,-86,
20240129,1598,1676,1815,1533,40818016,68737099758,00,0.00,N,2,11,
20240122,1587,1531,1635,1510,8959289,14052917368,00,0.00,N,2,76,
20240115,1511,1504,1607,1434,7675870,11660030188,00,0.00,N,2,7,
20240108,1504,1432,1521,1430,3258525,4837753346,00,0.00,N,2,72,
20240102,1432,1429,1469,1418,1203590,1734418192,00,0.00,N,2,10,
20231226,1422,1422,1438,1381,784803,1104047403,00,0.00,N,3,0,
20231218,1422,1428,1475,1399,2338385,3364801827,00,0.00,N,3,0,
20231211,1422,1384,1437,1381,2257141,3187998621,00,0.00,N,2,39,
20231204,1383,1381,1406,1368,2150497,2976176148,00,0.00,N,2,2,
20231127,1381,1392,1408,1370,1462746,2021980033,00,0.00,N,5,-11,
20231120,1392,1427,1475,1388,2006673,2864014660,00,0.00,N,5,-41,
20231113,1433,1401,1508,1370,5966508,8618671577,00,0.00,N,2,34,
20231106,1399,1444,1472,1381,2834502,4083250804,00,0.00,N,5,-45,
20231030,1444,1340,1447,1310,5008848,6882392909,00,0.00,N,2,96,
20231023,1348,1306,1590,1306,28314950,41788274086,00,0.00,N,2,18,
20231016,1330,1420,1422,1300,2835658,3887615499,00,0.00,N,5,-90,
20231010,1420,1455,1464,1385,2010449,2871761203,00,0.00,N,5,-17,
20231004,1437,1481,1502,1380,2633669,3777610866,00,0.00,N,5,-67,
20230925,1504,1552,1650,1482,3375956,5179031918,00,0.00,N,5,-44,
20230918,1548,1695,1718,1530,7728931,12535972625,00,0.00,N,5,-142,
20230911,1690,1540,1962,1522,105083052,189225487420,00,0.00,N,2,161,
20230904,1529,1488,1899,1487,39310368,68297350923,00,0.00,N,2,42,
20230828,1487,1449,1550,1444,1529796,2304141274,00,0.00,N,2,38,
20230821,1449,1476,1522,1436,1342572,1976396932,00,0.00,N,5,-12,
20230814,1461,1589,1589,1425,1485226,2190221768,00,0.00,N,5,-109,
20230807,1570,1591,1615,1536,1840366,2900577856,00,0.00,N,5,-50,
20230731,1620,1461,1628,1461,3411866,5298996799,00,0.00,N,2,159,
20230724,1461,1518,1520,1365,3552974,5094314248,00,0.00,N,5,-54,
20230717,1515,1670,1717,1511,2954936,4721649358,00,0.00,N,5,-142,
20230710,1657,1518,1669,1516,3053869,4869079978,00,0.00,N,2,134,
20230703,1523,1664,1681,1520,2974892,4767175206,00,0.00,N,5,-144,
20230626,1667,1687,1765,1653,2535964,4307969999,00,0.00,N,5,-31,
20230619,1698,1731,1731,1691,1783230,3045029000,00,0.00,N,5,-35,
20230612,1733,1734,1867,1700,5185699,9174009143,00,0.00,N,5,-1,
20230605,1734,1710,1751,1690,1425180,2460957538,00,0.00,N,2,24,
20230530,1710,1720,1757,1701,1347250,2325449181,00,0.00,N,5,-8,
20230522,1718,1784,1791,1715,1824225,3194625905,00,0.00,N,5,-53,
20230515,1771,1733,1780,1682,2584882,4483928556,00,0.00,N,2,24,
20230508,1747,1713,1783,1713,1974549,3461702610,00,0.00,N,2,35,
20230502,1712,1675,1730,1670,863561,1474126827,00,0.00,N,2,37,
20230424,1675,1720,1723,1661,2685487,4545368765,00,0.00,N,5,-47,
20230417,1722,1818,1820,1709,3616046,6407121100,00,0.00,N,5,-96,
20230410,1818,1850,1869,1699,4438605,8075984390,00,0.00,N,5,-43,
20230403,1861,1971,1989,1855,4033861,7751740947,00,0.00,N,5,-106,
20230327,1967,1956,2045,1896,5118067,10124723688,00,0.00,N,2,27,
20230320,1940,1891,1946,1872,2756591,5252021192,00,0.00,N,2,34,
20230313,1906,1899,1945,1787,3649638,6795445755,00,0.00,N,5,-7,
20230306,1913,1967,2015,1911,4750979,9377812408,00,0.00,N,5,-50,
20230227,1963,1921,2010,1870,5608354,10980057070,00,0.00,N,2,21,
20230220,1942,2065,2115,1921,8344839,16655904610,00,0.00,N,5,-118,
20230213,2060,2090,2265,2035,8334316,17678375600,00,0.00,N,5,-35,
20230206,2095,2185,2210,2075,7106471,15285929030,00,0.00,N,5,-80,
20230130,2175,2240,2245,2120,11788431,25652206200,00,0.00,N,5,-85,
20230125,2260,2150,2265,2135,15477862,34175623065,00,0.00,N,2,105,
20230116,2155,1900,2445,1865,69454029,156084297730,00,0.00,N,2,260,
20230109,1895,1845,2040,1845,7819598,15243920790,00,0.00,N,2,60,
20230102,1835,1770,1865,1680,3485211,6178742045,00,0.00,N,2,80,
20221226,1755,1820,1855,1730,2907375,5235368380,00,0.00,N,5,-65,
20221219,1820,2000,2005,1815,4630239,8817301775,00,0.00,N,5,-175,
20221212,1995,2050,2090,1990,4813904,9773594510,00,0.00,N,5,-55,
20221205,2050,2155,2220,1985,14618782,30899957920,00,0.00,N,5,-125,
20221128,2175,2120,2240,2085,12421885,26850709840,00,0.00,N,2,100,
20221121,2075,2100,2145,1995,6102529,12587839440,00,0.00,N,5,-5,
20221114,2080,2100,2180,2080,7541762,16083706715,00,0.00,N,5,-10,
20221107,2090,2090,2150,2060,7887574,16620728760,00,0.00,N,2,20,
20221031,2070,2105,2145,2015,7682006,16073038950,00,0.00,N,5,-5,
20221024,2075,2285,2355,2065,19775945,44144108760,00,0.00,N,5,-120,
20221017,2195,2190,2520,2165,65264674,155295820800,00,0.00,N,5,-45,
20221011,2240,2065,2590,1975,95412873,220445090880,00,0.00,N,2,205,
20221004,2035,1870,2205,1840,35516841,73143088770,00,0.00,N,2,220,
20220926,1815,2160,2185,1765,16969387,33066982405,00,0.00,N,5,-395,
20220919,2210,2410,2500,2210,32875368,79492219195,00,0.00,N,5,-250,
20220913,2460,2260,2490,2225,18694752,44381277445,00,0.00,N,2,245,
20220905,2215,2255,2300,2190,7856690,17642902895,00,0.00,N,5,-65,
20220829,2280,2280,2460,2260,13811171,32508013735,00,0.00,N,5,-105,
20220822,2385,2470,2580,2330,34877879,86347196665,00,0.00,N,5,-115,
20220816,2500,2640,2740,2490,25991180,68550794920,00,0.00,N,5,-130,
20220808,2630,2925,2930,2620,100736802,278354465450,00,0.00,N,5,-290,
20220801,2920,2170,3055,2145,296323422,792644318310,00,0.00,N,2,760,
20220725,2160,2090,2220,2040,17083641,36610963240,00,0.00,N,2,65,
20220718,2095,2105,2210,2075,19178229,41009727930,00,0.00,N,2,10,
20220711,2085,2250,2295,2000,23533336,50138947375,00,0.00,N,5,-215,
20220704,2300,1995,2345,1975,100488902,223945151350,00,0.00,N,2,350,
20220627,1950,2000,2285,1945,55691706,120517433020,00,0.00,N,5,-40,
20220620,1990,2210,2220,1885,33346426,69056765375,00,0.00,N,5,-210,
20220613,2200,2650,2770,2105,108419802,270765745635,00,0.00,N,5,-170,
20220607,2370,1945,2660,1880,183944998,447486619060,00,0.00,N,2,420,
20220530,1950,1910,1975,1885,2892667,5612662075,00,0.00,N,2,75,
20220523,1875,1865,1910,1835,1845284,3454930080,00,0.00,N,2,15,
20220516,1860,1755,1900,1755,1717859,3166134320,00,0.00,N,2,105,
20220509,1755,1825,1825,1695,2010052,3539540555,00,0.00,N,5,-70,
20220502,1825,1835,1890,1780,1496711,2773322485,00,0.00,N,5,-15,
20220425,1840,1895,1900,1775,2092459,3847033780,00,0.00,N,5,-75,
20220418,1915,1890,1945,1860,3353268,6418998010,00,0.00,N,2,25,
20220411,1890,2000,2040,1855,7215632,14002969045,00,0.00,N,5,-125,
20220404,2015,1835,2195,1795,67968631,138573291440,00,0.00,N,2,190,
20220328,1825,1730,1860,1720,3849988,6907569175,00,0.00,N,2,95,
20220321,1730,1730,1750,1705,862181,1490094955,00,0.00,N,3,0,
20220314,1730,1685,1730,1645,1076371,1809546010,00,0.00,N,2,35,
20220307,1695,1730,1740,1665,752836,1278846545,00,0.00,N,5,-35,
20220228,1730,1685,1795,1685,1017503,1761955550,00,0.00,N,2,45,
20220221,1685,1755,1805,1655,1816807,3145534460,00,0.00,N,5,-100,
20220214,1785,1730,1925,1660,4085414,7326967285,00,0.00,N,2,15,
20220207,1770,1785,1800,1715,1054894,1854939825,00,0.00,N,5,-5,
20220203,1775,1740,1780,1720,651302,1146045735,00,0.00,N,2,65,
20220124,1710,1905,1910,1635,2571122,4491253480,00,0.00,N,5,-215,
20220117,1925,1980,2175,1880,9365814,18749094890,00,0.00,N,5,-55,
20220110,1980,1975,2155,1895,13541199,27169898150,00,0.00,N,2,25,
20220103,1955,1870,1960,1820,3394228,6418643845,00,0.00,N,2,90,
20211227,1865,1800,1870,1765,1668795,3032566245,00,0.00,N,2,65,
20211220,1800,1790,1830,1710,1597244,2822454930,00,0.00,N,2,15,
20211213,1785,1780,1825,1740,1582952,2812676775,00,0.00,N,2,25,
20211206,1760,1700,1780,1610,1547913,2684579470,00,0.00,N,2,60,
20211129,1700,1705,1750,1550,2191254,3634223510,00,0.00,N,5,-70,
20211122,1770,1830,1910,1760,2504251,4584871930,00,0.00,N,5,-55,
20211115,1825,1810,1830,1720,1691607,3021207000,00,0.00,N,2,15,
20211108,1810,1820,1845,1755,1214870,2181131305,00,0.00,N,5,-20,
20211101,1830,1880,1940,1815,1562716,2932474810,00,0.00,N,5,-50,
20211025,1880,1865,1950,1835,1336085,2538216225,00,0.00,N,2,25,
20211018,1855,1900,1925,1855,1339153,2538919485,00,0.00,N,5,-45,
20211012,1900,1810,1925,1765,1742440,3225032555,00,0.00,N,2,90,
20211005,1810,1860,1875,1705,3638488,6479304560,00,0.00,N,5,-80,
20210927,1890,2050,2085,1885,3498986,6910155630,00,0.00,N,5,-150,
20210923,2040,2060,2110,2010,977964,2005581310,00,0.00,N,5,-40,
20210913,2080,2190,2230,2050,3331377,7098069445,00,0.00,N,5,-130,
20210906,2210,2250,2375,2120,16019147,36216725125,00,0.00,N,5,-40,
20210830,2250,1995,2540,1930,36835306,86806228755,00,0.00,N,2,265,
20210823,1985,1775,2040,1735,2536131,4814722760,00,0.00,N,2,215,
20210817,1770,1990,2020,1740,3116328,5866925440,00,0.00,N,5,-255,
20210809,2025,2150,2180,1990,1972323,4095951705,00,0.00,N,5,-130,
20210802,2155,2125,2170,2065,1517127,3211927640,00,0.00,N,2,35,
20210726,2120,2200,2210,2080,1766908,3795189360,00,0.00,N,5,-80,
20210719,2200,2280,2280,2175,2152947,4788898715,00,0.00,N,5,-80,
20210712,2280,2175,2350,2175,3908234,8936933545,00,0.00,N,2,105,