KissMeData/058400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,771,787,791,745,717646,556148284,00,0.00,N,5,-16,
20241118,787,749,839,747,1096962,869676829,00,0.00,N,2,38,
20241111,749,808,815,714,847796,633699603,00,0.00,N,5,-60,
20241104,809,816,819,788,505726,407670941,00,0.00,N,5,-8,
20241028,817,795,843,787,934301,757065904,00,0.00,N,2,28,
20241021,789,769,816,757,1188007,932986780,00,0.00,N,2,21,
20241014,768,772,779,763,335544,257905804,00,0.00,N,2,2,
20241007,766,776,781,759,261672,201339743,00,0.00,N,5,-10,
20240930,776,765,785,754,298373,228978903,00,0.00,N,2,12,
20240923,764,722,802,720,920049,690317070,00,0.00,N,2,41,
20240919,723,724,731,719,229744,166024599,00,0.00,N,5,-1,
20240909,724,732,754,711,480599,348922084,00,0.00,N,5,-8,
20240902,732,760,769,732,919996,695024248,00,0.00,N,5,-33,
20240826,765,747,769,743,849300,644134890,00,0.00,N,2,15,
20240819,750,768,770,749,980067,740765943,00,0.00,N,5,-15,
20240812,765,734,768,727,964059,728927296,00,0.00,N,2,30,
20240805,735,771,771,660,2892840,2066314492,00,0.00,N,5,-38,
20240729,773,784,786,767,799507,621455767,00,0.00,N,5,-11,
20240722,784,799,800,776,1139323,896412278,00,0.00,N,5,-15,
20240715,799,811,812,794,735491,589248040,00,0.00,N,5,-6,
20240708,805,795,817,794,629886,504740314,00,0.00,N,2,8,
20240701,797,802,806,795,1168751,934406181,00,0.00,N,5,-6,
20240624,803,818,818,802,733629,593115058,00,0.00,N,5,-10,
20240617,813,856,860,804,3233616,2670572825,00,0.00,N,5,-44,
20240610,857,857,862,853,784252,672741716,00,0.00,N,5,-4,
20240603,861,851,861,847,1157286,987964981,00,0.00,N,2,11,
20240527,850,865,868,849,986690,845499198,00,0.00,N,5,-12,
20240520,862,885,886,858,1296950,1132965979,00,0.00,N,5,-22,
20240513,884,900,908,879,1257211,1115489510,00,0.00,N,5,-11,
20240507,895,894,904,893,432658,388359047,00,0.00,N,2,1,
20240429,894,877,911,876,869622,774116700,00,0.00,N,2,17,
20240422,877,871,889,871,991803,873419194,00,0.00,N,3,0,
20240415,877,899,900,865,1315149,1157057159,00,0.00,N,5,-26,
20240408,903,901,914,881,1505128,1344426718,00,0.00,N,2,1,
20240401,902,902,937,900,1501653,1367697501,00,0.00,N,5,-4,
20240325,906,913,946,905,2155401,1995539869,00,0.00,N,5,-9,
20240318,915,908,918,898,1870047,1691447348,00,0.00,N,2,7,
20240311,908,921,923,908,1331589,1215686288,00,0.00,N,5,-22,
20240304,930,916,935,912,1577656,1451791770,00,0.00,N,2,13,
20240226,917,964,965,917,2576603,2409032291,00,0.00,N,5,-48,
20240219,965,1000,1003,961,2492181,2455996217,00,0.00,N,5,-35,
20240213,1000,984,1007,966,2331253,2305008076,00,0.00,N,2,16,
20240205,984,999,1082,978,8037511,8369465554,00,0.00,N,5,-12,
20240129,996,976,1005,964,1918853,1885890107,00,0.00,N,2,21,
20240122,975,1030,1031,952,3203766,3165571705,00,0.00,N,5,-43,
20240115,1018,1110,1116,997,4136275,4311151745,00,0.00,N,5,-98,
20240108,1116,1153,1169,1087,4873188,5449352086,00,0.00,N,5,-37,
20240102,1153,1199,1214,1145,6221526,7292110009,00,0.00,N,5,-46,
20231226,1199,1129,1355,1115,54904705,70072100172,00,0.00,N,2,64,
20231218,1135,1096,1183,1058,10006404,11436133805,00,0.00,N,2,31,
20231211,1104,1137,1156,1055,6656045,7345769288,00,0.00,N,5,-43,
20231204,1147,1028,1190,1020,15365270,17255869830,00,0.00,N,2,120,
20231127,1027,1170,1203,990,19449172,21232144195,00,0.00,N,5,-144,
20231120,1171,1087,1296,1070,65975120,80703277627,00,0.00,N,2,76,
20231113,1095,1136,1195,1094,14555315,16737907094,00,0.00,N,5,-33,
20231106,1128,1073,1207,1061,59964884,67930862065,00,0.00,N,2,28,
20231030,1100,955,1146,925,41990608,45056970780,00,0.00,N,2,125,
20231023,975,886,1135,876,39026121,40272817918,00,0.00,N,2,90,
20231016,885,924,930,873,920045,826201480,00,0.00,N,5,-40,
20231010,925,894,940,894,1421725,1312480531,00,0.00,N,2,25,
20231004,900,909,911,882,461932,413834705,00,0.00,N,5,-10,
20230925,910,886,930,881,906297,823216857,00,0.00,N,2,20,
20230918,890,905,913,881,550235,493660404,00,0.00,N,5,-15,
20230911,905,898,908,893,641825,578257850,00,0.00,N,2,6,
20230904,899,910,913,889,835405,753757334,00,0.00,N,5,-10,
20230828,909,918,933,896,2043252,1845015322,00,0.00,N,2,10,
20230821,899,899,914,890,793279,711565225,00,0.00,N,3,0,
20230814,899,917,942,898,835669,762088182,00,0.00,N,5,-21,
20230807,920,919,931,910,659424,606008806,00,0.00,N,3,0,
20230731,920,901,934,901,955329,883770296,00,0.00,N,2,12,
20230724,908,929,937,846,1802807,1606331869,00,0.00,N,5,-24,
20230717,932,954,957,921,1681314,1572386190,00,0.00,N,5,-22,
20230710,954,948,985,939,1237946,1179469030,00,0.00,N,2,8,
20230703,946,982,996,946,1828712,1771763554,00,0.00,N,5,-31,
20230626,977,1000,1027,961,3376988,3353220437,00,0.00,N,5,-31,
20230619,1008,944,1140,936,47669240,51066955501,00,0.00,N,2,60,
20230612,948,932,965,929,2617765,2475282203,00,0.00,N,2,20,
20230605,928,930,931,920,671849,621280829,00,0.00,N,2,2,
20230530,926,928,930,910,719088,663544099,00,0.00,N,2,2,
20230522,924,930,939,922,867861,807971444,00,0.00,N,5,-6,
20230515,930,943,943,924,875727,816123260,00,0.00,N,5,-7,
20230508,937,923,942,921,1164686,1082123302,00,0.00,N,2,15,
20230502,922,918,924,915,288030,264869124,00,0.00,N,2,3,
20230424,919,923,931,912,825626,761230042,00,0.00,N,5,-11,
20230417,930,933,939,919,1582731,1468030551,00,0.00,N,3,0,
20230410,930,931,940,912,1298405,1199642214,00,0.00,N,2,6,
20230403,924,912,927,909,926494,849626341,00,0.00,N,2,13,
20230327,911,909,933,881,1184514,1077285557,00,0.00,N,2,3,
20230320,908,918,975,897,4038994,3791859515,00,0.00,N,2,20,
20230313,888,932,936,880,2027646,1823306097,00,0.00,N,5,-51,
20230306,939,941,948,925,1598821,1496730668,00,0.00,N,5,-4,
20230227,943,936,957,929,566027,533936340,00,0.00,N,2,6,
20230220,937,947,972,929,1234832,1178191034,00,0.00,N,5,-14,
20230213,951,939,1022,919,4871899,4696342707,00,0.00,N,2,12,
20230206,939,933,957,930,1938469,1830262021,00,0.00,N,2,6,
20230130,933,927,939,911,1150792,1063646139,00,0.00,N,2,6,
20230125,927,921,936,919,741756,688453628,00,0.00,N,2,8,
20230116,919,914,930,905,1074807,984891087,00,0.00,N,2,5,
20230109,914,893,939,893,1838842,1677621511,00,0.00,N,2,22,
20230102,892,888,902,860,1301691,1150864422,00,0.00,N,2,3,
20221226,889,898,903,871,1092288,973986068,00,0.00,N,5,-9,
20221219,898,907,918,890,968484,874976974,00,0.00,N,5,-7,
20221212,905,917,925,902,1213094,1106319432,00,0.00,N,5,-9,
20221205,914,942,961,910,1528525,1427448786,00,0.00,N,5,-27,
20221128,941,919,941,905,1075235,990856272,00,0.00,N,2,22,
20221121,919,929,934,902,749221,686251939,00,0.00,N,5,-13,
20221114,932,920,935,917,1093687,1010431715,00,0.00,N,2,12,
20221107,920,894,934,890,1727012,1570626766,00,0.00,N,2,27,
20221031,893,890,901,880,923664,820420139,00,0.00,N,2,6,
20221024,887,892,906,880,1310256,1169571578,00,0.00,N,2,2,
20221017,885,873,927,867,1956118,1754233917,00,0.00,N,2,4,
20221011,881,874,889,841,1902352,1656554886,00,0.00,N,5,-8,
20221004,889,881,911,881,1812620,1613882985,00,0.00,N,2,9,
20220926,880,972,990,848,9713381,8821487397,00,0.00,N,5,-106,
20220919,986,989,1095,976,14587495,15045880013,00,0.00,N,5,-3,
20220913,989,990,1015,979,1082987,1082714517,00,0.00,N,2,4,
20220905,985,986,998,970,685358,674985652,00,0.00,N,5,-5,
20220829,990,997,1010,987,1559074,1555143596,00,0.00,N,5,-35,
20220822,1025,1065,1070,1005,1230310,1265091345,00,0.00,N,5,-50,
20220816,1075,1085,1120,1070,2756368,3030144525,00,0.00,N,5,-5,
20220808,1080,1060,1080,1050,1145394,1220671455,00,0.00,N,2,20,
20220801,1060,1060,1065,1035,897741,944609000,00,0.00,N,3,0,
20220725,1060,1015,1100,1005,3301657,3516954810,00,0.00,N,2,50,
20220718,1010,994,1030,991,1092008,1102446128,00,0.00,N,2,27,
20220711,983,1015,1020,938,1157173,1147922416,00,0.00,N,5,-27,
20220704,1010,999,1035,980,1273402,1279837326,00,0.00,N,2,11,
20220627,999,984,1030,984,2327230,2341418037,00,0.00,N,2,20,
20220620,979,1065,1070,919,3459693,3384655246,00,0.00,N,5,-76,
20220613,1055,1205,1210,1020,3583373,3978717555,00,0.00,N,5,-170,
20220607,1225,1290,1295,1210,1744853,2181947890,00,0.00,N,5,-55,
20220530,1280,1275,1305,1265,1930532,2481259315,00,0.00,N,2,15,
20220523,1265,1280,1295,1245,1240112,1572185800,00,0.00,N,5,-15,
20220516,1280,1245,1340,1240,2975782,3843193130,00,0.00,N,2,55,
20220509,1225,1285,1310,1205,2825320,3540377230,00,0.00,N,5,-75,
20220502,1300,1305,1365,1290,2901460,3863004775,00,0.00,N,5,-25,
20220425,1325,1345,1360,1270,2068391,2695982960,00,0.00,N,5,-45,
20220418,1370,1320,1380,1310,2156802,2908448175,00,0.00,N,2,55,
20220411,1315,1325,1335,1265,2228959,2900932530,00,0.00,N,5,-15,
20220404,1330,1390,1425,1310,3022744,4142654405,00,0.00,N,5,-60,
20220328,1390,1310,1470,1300,6814043,9565736060,00,0.00,N,2,85,
20220321,1305,1320,1355,1305,2144639,2860465320,00,0.00,N,5,-20,
20220314,1325,1245,1365,1240,6174641,8051104980,00,0.00,N,2,75,
20220307,1250,1245,1265,1210,1627661,2015712340,00,0.00,N,5,-5,
20220228,1255,1225,1270,1200,1382792,1719312000,00,0.00,N,2,30,
20220221,1225,1240,1260,1195,1509876,1848380585,00,0.00,N,5,-25,
20220214,1250,1255,1285,1205,2801172,3461483995,00,0.00,N,5,-10,
20220207,1260,1320,1325,1260,2172638,2810686335,00,0.00,N,5,-50,
20220203,1310,1280,1330,1255,1188406,1542112910,00,0.00,N,2,55,
20220124,1255,1390,1405,1225,5002451,6497194970,00,0.00,N,5,-155,
20220117,1410,1305,1460,1255,12229599,16749159300,00,0.00,N,2,110,
20220110,1300,1365,1380,1285,2038039,2695552550,00,0.00,N,5,-65,
20220103,1365,1390,1435,1355,2885916,4017894645,00,0.00,N,5,-20,
20211227,1385,1325,1470,1325,4553118,6284183040,00,0.00,N,2,60,
20211220,1325,1365,1370,1300,2632745,3488660655,00,0.00,N,5,-40,
20211213,1365,1355,1375,1295,2897897,3870229585,00,0.00,N,2,15,
20211206,1350,1285,1435,1285,4513645,6189207855,00,0.00,N,2,50,
20211129,1300,1345,1360,1175,7071772,8894770990,00,0.00,N,5,-90,
20211122,1390,1430,1460,1385,2895028,4138966750,00,0.00,N,5,-30,
20211115,1420,1475,1515,1405,3392526,4946428045,00,0.00,N,5,-50,
20211108,1470,1445,1480,1395,3990309,5700497755,00,0.00,N,2,35,
20211101,1435,1600,1625,1400,5732895,8752440470,00,0.00,N,5,-150,
20211025,1585,1625,1690,1540,6500239,10485120105,00,0.00,N,5,-35,
20211018,1620,1775,1795,1590,14176512,23860924535,00,0.00,N,3,0,
20211012,1620,1545,1620,1515,9589023,15178066615,00,0.00,N,2,105,
20211005,1515,1525,1615,1420,8854939,13370474845,00,0.00,N,5,-25,
20210927,1540,1715,1745,1520,8198785,13433971395,00,0.00,N,5,-155,
20210923,1695,1745,1765,1690,3017116,5176961020,00,0.00,N,5,-40,
20210913,1735,1900,1915,1720,9612797,17167612740,00,0.00,N,5,-140,
20210906,1875,1965,2095,1825,42494453,83769926575,00,0.00,N,5,-15,
20210830,1890,1950,1965,1755,18973378,35431083670,00,0.00,N,5,-40,
20210823,1930,1480,2020,1480,73056530,137670551640,00,0.00,N,2,455,
20210817,1475,1845,1845,1465,6365548,10512003505,00,0.00,N,5,-370,
20210809,1845,1845,1885,1800,5604954,10328740265,00,0.00,N,5,-5,
20210802,1850,1825,1865,1810,2846322,5230549610,00,0.00,N,2,45,
20210726,1805,1935,1940,1795,6492023,11988113855,00,0.00,N,5,-120,
20210719,1925,2070,2085,1910,5364301,10534723205,00,0.00,N,5,-145,
20210712,2070,2040,2125,2025,5193373,10709002590,00,0.00,N,2,30,