KissMeData/099220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1005,1001,1112,998,2068450,2156093689,00,0.00,N,2,5,
20241118,1000,1017,1062,1000,1109625,1140973357,00,0.00,N,5,-17,
20241111,1017,1141,1141,995,2622144,2738323293,00,0.00,N,5,-124,
20241104,1141,1295,1412,1138,17934641,23677907003,00,0.00,N,5,-72,
20241028,1213,1230,1355,1177,9332346,11783252426,00,0.00,N,5,-1,
20241021,1214,1258,1368,1198,2970556,3754362371,00,0.00,N,5,-52,
20241014,1266,1323,1349,1260,1609106,2106176638,00,0.00,N,5,-60,
20241007,1326,1435,1449,1326,2038491,2821929096,00,0.00,N,5,-107,
20240930,1433,1501,1575,1380,4795391,7144567412,00,0.00,N,5,-86,
20240923,1519,1535,1604,1476,10941232,16864010259,00,0.00,N,5,-27,
20240919,1546,1615,1765,1545,28631976,47388915958,00,0.00,N,2,13,
20240909,1533,1174,1659,1150,66829749,100956563026,00,0.00,N,2,318,
20240902,1215,1342,1395,1210,2099217,2674287750,00,0.00,N,5,-127,
20240826,1342,1428,1450,1303,2069576,2832593606,00,0.00,N,5,-53,
20240819,1395,1531,1580,1395,4329928,6471453993,00,0.00,N,5,-160,
20240812,1555,1481,1640,1411,17327479,26886854441,00,0.00,N,2,75,
20240805,1480,1490,1530,1100,8285170,11554509662,00,0.00,N,5,-40,
20240729,1520,1586,1695,1520,11684586,19140359322,00,0.00,N,5,-67,
20240722,1587,1550,1794,1428,37471763,61626345198,00,0.00,N,2,48,
20240715,1539,1558,1558,1392,7522953,11148524403,00,0.00,N,5,-30,
20240708,1569,1550,1684,1540,13352979,21557207869,00,0.00,N,2,8,
20240701,1561,1545,1881,1379,56334742,98056702005,00,0.00,N,2,13,
20240624,1548,1550,1577,1460,3290870,5035253952,00,0.00,N,5,-27,
20240617,1575,1672,1672,1530,3650483,5862642973,00,0.00,N,5,-98,
20240610,1673,1615,1927,1590,30314227,53871851667,00,0.00,N,2,58,
20240603,1615,1847,1861,1610,7686210,13229456693,00,0.00,N,5,-222,
20240527,1837,2155,2195,1811,21758475,42958890595,00,0.00,N,5,-258,
20240520,2095,2050,2350,2010,120506710,265310363525,00,0.00,N,5,-20,
20240513,2115,1872,2280,1798,99229894,199709798044,00,0.00,N,2,310,
20240507,1805,1734,1890,1708,48221580,86758802813,00,0.00,N,2,88,
20240429,1717,1712,1935,1681,70365558,128414117691,00,0.00,N,2,9,
20240422,1708,1450,2010,1400,197401524,353242513619,00,0.00,N,2,205,
20240415,1503,1482,1623,1340,51390196,76315581512,00,0.00,N,5,-7,
20240408,1510,1362,1845,1264,128446044,204958105803,00,0.00,N,2,140,
20240401,1370,1336,1510,1226,73600101,101679304800,00,0.00,N,2,21,
20240325,1349,1085,1553,1075,83928752,115057950762,00,0.00,N,2,264,
20240318,1085,1084,1194,1070,2209962,2477097389,00,0.00,N,2,2,
20240311,1083,1097,1148,1075,1447784,1587057328,00,0.00,N,5,-16,
20240304,1099,1152,1159,1097,1095871,1227605841,00,0.00,N,5,-52,
20240226,1151,1177,1184,1151,696569,810652151,00,0.00,N,5,-27,
20240219,1178,1231,1275,1174,901462,1088673912,00,0.00,N,5,-64,
20240213,1242,1191,1319,1190,3333510,4173124556,00,0.00,N,2,53,
20240205,1189,1202,1210,1172,513843,608967995,00,0.00,N,5,-2,
20240129,1191,1233,1242,1160,1387864,1657423351,00,0.00,N,5,-43,
20240122,1234,1290,1302,1219,1494989,1863730275,00,0.00,N,5,-54,
20240115,1288,1285,1539,1275,12578080,17798166795,00,0.00,N,2,3,
20240108,1285,1265,1315,1251,1547842,1988915713,00,0.00,N,2,20,
20240102,1265,1295,1310,1254,1199154,1531051305,00,0.00,N,5,-20,
20231226,1285,1272,1318,1247,1298755,1656320169,00,0.00,N,2,8,
20231218,1277,1266,1394,1210,8951809,11738641429,00,0.00,N,2,11,
20231211,1266,1224,1420,1204,11493772,15229335871,00,0.00,N,2,46,
20231204,1220,1215,1285,1161,1077004,1305779630,00,0.00,N,2,5,
20231127,1215,1239,1240,1181,799517,961875025,00,0.00,N,5,-14,
20231120,1229,1225,1378,1147,2632428,3380036829,00,0.00,N,2,4,
20231113,1225,1156,1250,1125,770243,929348572,00,0.00,N,2,69,
20231106,1156,1181,1250,1150,621673,745157892,00,0.00,N,5,-24,
20231030,1180,1111,1188,1110,933184,1065037792,00,0.00,N,2,60,
20231023,1120,1111,1195,1097,1121571,1276621308,00,0.00,N,5,-36,
20231016,1156,1261,1321,1121,1080419,1323723949,00,0.00,N,5,-127,
20231010,1283,1233,1300,1210,943229,1192310086,00,0.00,N,2,53,
20231004,1230,1308,1308,1140,1712071,2068194093,00,0.00,N,5,-60,
20230925,1290,1321,1370,1250,1593200,2089045815,00,0.00,N,5,-60,
20230918,1350,1502,1677,1350,6983400,10618017292,00,0.00,N,5,-152,
20230911,1502,1509,1541,1444,784387,1170228651,00,0.00,N,5,-18,
20230904,1520,1567,1594,1488,647527,994984915,00,0.00,N,5,-47,
20230828,1567,1449,1690,1449,3592696,5711324064,00,0.00,N,2,116,
20230821,1451,1471,1528,1420,793836,1163476803,00,0.00,N,5,-19,
20230814,1470,1600,1602,1409,982861,1448946907,00,0.00,N,5,-132,
20230807,1602,1577,1635,1501,1096850,1711433953,00,0.00,N,2,9,
20230731,1593,1620,1663,1550,988307,1586568471,00,0.00,N,5,-7,
20230724,1600,1700,1701,1484,2280977,3593414550,00,0.00,N,5,-102,
20230717,1702,1760,1827,1701,1302960,2274059729,00,0.00,N,5,-85,
20230710,1787,1749,1923,1749,1965406,3598479273,00,0.00,N,2,24,
20230703,1763,1874,1938,1750,1168960,2172022817,00,0.00,N,5,-127,
20230626,1890,1918,1949,1851,1004070,1901255123,00,0.00,N,2,10,
20230619,1880,1955,2015,1800,1395300,2689453433,00,0.00,N,5,-82,
20230612,1962,2060,2075,1933,1901967,3804097665,00,0.00,N,5,-103,
20230605,2065,2095,2125,2060,1507691,3153078145,00,0.00,N,5,-20,
20230530,2085,2035,2090,2015,1245227,2546757220,00,0.00,N,2,60,
20230522,2025,2060,2230,2005,6671941,14274650530,00,0.00,N,5,-55,
20230515,2080,2110,2150,2000,4091004,8555476100,00,0.00,N,2,30,
20230508,2050,1960,2065,1948,2219832,4436420015,00,0.00,N,2,94,
20230502,1956,1911,1980,1911,934166,1820098064,00,0.00,N,2,41,
20230424,1915,2195,2375,1912,15538287,34441725515,00,0.00,N,5,-245,
20230417,2160,2170,2290,2060,7982591,17704468560,00,0.00,N,5,-40,
20230410,2200,2125,2280,2090,9967704,21962410250,00,0.00,N,2,110,
20230403,2090,2180,2325,2065,8958918,19656000735,00,0.00,N,5,-40,
20230327,2130,2100,2345,2050,12539444,27816552665,00,0.00,N,2,20,
20230320,2110,2020,2210,2020,4891885,10391906430,00,0.00,N,2,85,
20230313,2025,2090,2130,1880,5299089,10515315537,00,0.00,N,5,-115,
20230306,2140,1962,2465,1930,33046707,73267752559,00,0.00,N,2,213,
20230227,1927,1860,1984,1820,1967396,3794565323,00,0.00,N,2,47,
20230220,1880,1905,1960,1860,1949364,3706660040,00,0.00,N,5,-38,
20230213,1918,1998,2040,1880,3109955,6159712548,00,0.00,N,5,-92,
20230206,2010,1935,2140,1880,9686568,19515812164,00,0.00,N,2,80,
20230130,1930,1926,1950,1881,2216968,4256562082,00,0.00,N,2,5,
20230125,1925,1935,1990,1865,2481347,4776776924,00,0.00,N,2,15,
20230116,1910,2015,2055,1840,6210424,12192849790,00,0.00,N,5,-85,
20230109,1995,1815,2235,1790,37606373,79554661710,00,0.00,N,2,190,
20230102,1805,1720,1820,1600,2096346,3567206180,00,0.00,N,2,90,
20221226,1715,1780,1850,1710,1544441,2725555445,00,0.00,N,5,-90,
20221219,1805,1905,1930,1800,2539664,4729635390,00,0.00,N,5,-115,
20221212,1920,1910,2005,1900,1937203,3776620550,00,0.00,N,5,-15,
20221205,1935,2020,2050,1905,1947784,3829023400,00,0.00,N,5,-70,
20221128,2005,2085,2090,1960,3475911,7065782810,00,0.00,N,5,-105,
20221121,2110,2130,2185,2065,3606730,7677992120,00,0.00,N,5,-5,
20221114,2115,2150,2250,2105,10157712,22218933985,00,0.00,N,2,30,
20221107,2085,1980,2215,1975,10937242,23116356550,00,0.00,N,2,110,
20221031,1975,2015,2075,1950,2802752,5628602890,00,0.00,N,5,-5,
20221024,1980,2020,2095,1945,2463805,4958943185,00,0.00,N,2,5,
20221017,1975,1950,2155,1945,3503369,7216000185,00,0.00,N,5,-30,
20221011,2005,2125,2175,1865,3170895,6295349070,00,0.00,N,5,-190,
20221004,2195,2150,2360,2090,4530332,10059356030,00,0.00,N,2,75,
20220926,2120,2440,2510,1905,10618247,23241767840,00,0.00,N,5,-405,
20220919,2525,2725,2760,2525,7352640,19120880245,00,0.00,N,5,-180,
20220913,2705,2670,2930,2530,18649588,52547968175,00,0.00,N,2,55,
20220905,2650,2650,2765,2600,5324812,14332001005,00,0.00,N,5,-25,
20220829,2675,2835,2995,2660,12622812,36194217100,00,0.00,N,5,-295,
20220822,2970,2805,3030,2750,17194286,50170204680,00,0.00,N,2,135,
20220816,2835,3055,3130,2820,11973358,35918670210,00,0.00,N,5,-205,
20220808,3040,3040,3165,2910,61538962,188401188365,00,0.00,N,2,35,
20220801,3005,2785,3345,2760,151671758,472803156910,00,0.00,N,2,315,
20220725,2690,2555,2920,2445,37902995,102539803120,00,0.00,N,2,105,
20220718,2585,2250,2690,2210,39705311,100582364560,00,0.00,N,2,355,
20220711,2230,2540,2585,2190,12516786,29854213460,00,0.00,N,5,-280,
20220704,2510,2845,2880,2420,25071437,65135426290,00,0.00,N,5,-300,
20220627,2810,2500,3040,2500,123300646,356490941365,00,0.00,N,2,295,
20220620,2515,2695,3105,2420,155404155,441132589315,00,0.00,N,5,-125,
20220613,2640,2760,3000,2595,66848251,185795981350,00,0.00,N,5,-220,
20220607,2860,3045,3100,2750,22427164,66107725655,00,0.00,N,5,-185,
20220530,3045,2835,3350,2695,195663192,581984649225,00,0.00,N,2,315,
20220523,2730,2185,2965,2025,172878229,454328098490,00,0.00,N,2,565,
20220516,2165,1870,2320,1860,40656346,87887526255,00,0.00,N,2,300,
20220509,1865,1965,1985,1785,4441808,8396450095,00,0.00,N,5,-120,
20220502,1985,2020,2085,1970,1300456,2637909160,00,0.00,N,5,-60,
20220425,2045,2020,2080,1970,1906684,3836815680,00,0.00,N,2,5,
20220418,2040,2185,2190,2035,2476735,5208498035,00,0.00,N,5,-145,
20220411,2185,2110,2225,2010,3244227,6938347560,00,0.00,N,2,50,
20220404,2135,2290,2350,2090,5832830,12997865785,00,0.00,N,5,-165,
20220328,2300,2280,2395,2125,21957468,49877815950,00,0.00,N,5,-75,
20220321,2375,2180,2435,2060,25964171,59498822985,00,0.00,N,2,190,
20220314,2185,2150,2300,2065,14077893,30970314360,00,0.00,N,2,40,
20220307,2145,2210,2485,2055,30735579,70884766045,00,0.00,N,5,-65,
20220228,2210,1940,2415,1915,93849950,211283002040,00,0.00,N,2,265,
20220221,1945,1675,2020,1595,22469542,43178517675,00,0.00,N,2,250,
20220214,1695,1690,1730,1580,797034,1324216970,00,0.00,N,5,-20,
20220207,1715,1785,1835,1705,590074,1042675150,00,0.00,N,5,-50,
20220203,1765,1670,1775,1670,271264,470493095,00,0.00,N,2,110,
20220124,1655,1815,1850,1575,1617186,2741677545,00,0.00,N,5,-195,
20220117,1850,1945,1975,1760,2118504,3958092650,00,0.00,N,5,-95,
20220110,1945,1955,1990,1840,1709810,3283976855,00,0.00,N,2,5,
20220103,1940,1925,1955,1885,938615,1805709300,00,0.00,N,2,25,
20211227,1915,1935,1940,1865,857517,1632182925,00,0.00,N,2,15,
20211220,1900,1880,1920,1805,1153914,2141496720,00,0.00,N,2,20,
20211213,1880,1945,1950,1860,879520,1665380710,00,0.00,N,5,-50,
20211206,1930,1830,1955,1775,1067592,2018025170,00,0.00,N,2,100,
20211129,1830,1750,1840,1650,1986467,3478150075,00,0.00,N,5,-20,
20211122,1850,1920,1970,1825,1840388,3525077945,00,0.00,N,5,-70,
20211115,1920,2020,2040,1895,1509728,2970766465,00,0.00,N,5,-100,
20211108,2020,2075,2170,1950,1987215,4022910455,00,0.00,N,5,-45,
20211101,2065,2245,2265,2055,2146523,4655688820,00,0.00,N,5,-180,
20211025,2245,2225,2500,2195,7274206,16941391250,00,0.00,N,3,0,
20211018,2245,2215,2545,2150,13842268,32520436110,00,0.00,N,2,40,
20211012,2205,2090,2545,2005,15181221,36040776660,00,0.00,N,2,115,
20211005,2090,2170,2185,2000,2675549,5555220040,00,0.00,N,5,-115,
20210927,2205,2350,2420,2200,3448986,7964134955,00,0.00,N,5,-250,
20210923,2455,2530,2600,2450,3453759,8710602385,00,0.00,N,5,-65,
20210913,2520,2525,2820,2440,13184732,35191950640,00,0.00,N,5,-5,
20210906,2525,2580,2620,2415,2879209,7251422990,00,0.00,N,5,-105,
20210830,2630,2590,2770,2510,3558714,9327592310,00,0.00,N,2,55,
20210823,2575,2350,2600,2315,2032110,5088213650,00,0.00,N,2,225,
20210817,2350,2750,2785,2320,4305506,10826079290,00,0.00,N,5,-435,
20210809,2785,2815,2870,2700,5856121,16223579900,00,0.00,N,5,-45,
20210802,2830,3025,3045,2790,5245797,15041453920,00,0.00,N,5,-195,
20210726,3025,3230,3265,3005,4497015,13981975035,00,0.00,N,5,-205,
20210719,3230,3565,3685,3215,14663552,50870324930,00,0.00,N,5,-290,
20210712,3520,3060,3860,3060,93387434,335115896230,00,0.00,N,2,485,