KissMeData/084180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,508,502,535,497,1560929,802196024,00,0.00,N,3,0,
20241118,508,522,537,493,2438909,1249540407,00,0.00,N,5,-21,
20241111,529,576,584,509,2819644,1540043488,00,0.00,N,5,-46,
20241104,575,554,610,554,3062991,1779666962,00,0.00,N,2,6,
20241028,569,632,678,561,14667003,9165821746,00,0.00,N,5,-48,
20241021,617,600,780,594,77449627,53051647994,00,0.00,N,2,17,
20241014,600,588,754,557,52882231,35344022053,00,0.00,N,2,12,
20241007,588,604,612,577,441994,264758715,00,0.00,N,5,-20,
20240930,608,595,646,576,1768917,1084223582,00,0.00,N,2,14,
20240923,594,573,595,560,633048,367029455,00,0.00,N,2,30,
20240919,564,534,576,524,288111,158412577,00,0.00,N,2,30,
20240909,534,525,545,520,305349,161898244,00,0.00,N,2,2,
20240902,532,556,576,522,368578,202578223,00,0.00,N,5,-24,
20240826,556,601,601,551,299927,172211076,00,0.00,N,5,-43,
20240819,599,519,607,511,1380278,778039275,00,0.00,N,2,80,
20240812,519,512,534,512,232576,121360338,00,0.00,N,5,-1,
20240805,520,554,554,470,1046159,535537413,00,0.00,N,5,-34,
20240729,554,568,588,547,932195,523164198,00,0.00,N,5,-14,
20240722,568,576,620,560,1553507,910361999,00,0.00,N,5,-8,
20240715,576,608,643,571,2338437,1383414630,00,0.00,N,5,-14,
20240708,590,606,615,555,2380547,1382669899,00,0.00,N,5,-16,
20240701,606,637,643,588,1285500,779417992,00,0.00,N,5,-24,
20240624,630,642,665,624,1229106,786084245,00,0.00,N,5,-12,
20240617,642,649,695,636,1637982,1076154678,00,0.00,N,5,-7,
20240610,649,646,679,629,2275284,1502244793,00,0.00,N,2,7,
20240603,642,620,650,571,3583637,2215989267,00,0.00,N,2,37,
20240527,605,587,612,570,1511032,891754237,00,0.00,N,2,18,
20240520,587,601,618,585,1487727,886598359,00,0.00,N,5,-14,
20240513,601,611,613,592,621699,375707248,00,0.00,N,5,-10,
20240507,611,626,680,605,4215882,2708705658,00,0.00,N,5,-10,
20240429,621,626,639,602,503646,308689291,00,0.00,N,2,11,
20240422,610,625,633,593,1284979,779721890,00,0.00,N,5,-8,
20240415,618,639,675,613,1273297,806122944,00,0.00,N,5,-24,
20240408,642,621,747,608,4587293,3071757684,00,0.00,N,2,21,
20240401,621,623,670,609,1044723,659035658,00,0.00,N,5,-2,
20240325,623,621,653,598,1542300,950996759,00,0.00,N,2,3,
20240318,620,598,663,591,2812758,1727820724,00,0.00,N,2,22,
20240311,598,615,639,587,1312510,787542826,00,0.00,N,5,-17,
20240304,615,653,663,587,1181638,718130568,00,0.00,N,5,-38,
20240226,653,661,690,635,551676,362048593,00,0.00,N,5,-10,
20240219,663,667,759,654,2253769,1589337275,00,0.00,N,5,-1,
20240213,664,671,672,626,1117574,724523420,00,0.00,N,5,-7,
20240205,671,779,785,644,4355680,3042631484,00,0.00,N,5,-107,
20240129,778,760,819,731,3422037,2671077677,00,0.00,N,2,7,
20240122,771,662,791,616,12316345,8872116213,00,0.00,N,2,107,
20240115,664,610,674,609,2735468,1780083870,00,0.00,N,2,46,
20240108,618,612,638,580,1676542,1012268038,00,0.00,N,2,20,
20240102,598,567,610,550,1366441,806493936,00,0.00,N,2,28,
20231226,570,514,573,509,1473675,815005179,00,0.00,N,2,53,
20231218,517,543,548,508,1329500,696923859,00,0.00,N,5,-36,
20231211,553,617,617,545,940192,527542131,00,0.00,N,5,-26,
20231204,579,602,619,570,993439,585263373,00,0.00,N,5,-31,
20231127,610,614,617,576,1499344,890262695,00,0.00,N,5,-7,
20231120,617,592,644,556,2404456,1445402863,00,0.00,N,2,35,
20231113,582,583,632,546,1836491,1084018045,00,0.00,N,5,-8,
20231106,590,634,649,585,1820081,1119268968,00,0.00,N,5,-43,
20231030,633,644,660,607,800742,502028023,00,0.00,N,5,-11,
20231023,644,671,674,593,2056032,1290790646,00,0.00,N,2,18,
20231016,626,738,740,592,2429942,1612763247,00,0.00,N,5,-109,
20231010,735,742,771,720,1178752,873216839,00,0.00,N,5,-39,
20231004,774,820,842,760,732363,579117883,00,0.00,N,5,-48,
20230925,822,787,860,753,2186740,1790083507,00,0.00,N,2,35,
20230918,787,721,921,721,13188309,10830072596,00,0.00,N,2,63,
20230911,724,776,800,710,2600982,1942893483,00,0.00,N,5,-58,
20230904,782,841,866,778,1233619,1004386155,00,0.00,N,5,-52,
20230828,834,790,850,774,1267782,1028096119,00,0.00,N,2,54,
20230821,780,801,824,760,1656447,1306253477,00,0.00,N,5,-34,
20230814,814,913,913,808,1968107,1677479286,00,0.00,N,5,-90,
20230807,904,962,962,898,2364805,2175277880,00,0.00,N,5,-52,
20230731,956,900,1100,890,4705906,4646161641,00,0.00,N,5,-81,
20230724,1037,898,1148,874,18934876,19146663984,00,0.00,N,2,133,
20230717,904,942,954,860,3458563,3148037233,00,0.00,N,5,-26,
20230710,930,973,974,882,4202553,3866645627,00,0.00,N,5,-12,
20230703,942,1058,1070,907,5014871,4924549870,00,0.00,N,5,-98,
20230626,1040,981,1079,940,7875536,7852532224,00,0.00,N,2,26,
20230619,1014,1083,1097,988,6076746,6358260084,00,0.00,N,5,-56,
20230612,1070,1160,1160,1038,10838272,11747684669,00,0.00,N,5,-79,
20230605,1149,1196,1227,1131,18602005,21846725034,00,0.00,N,5,-127,
20230530,1276,850,1352,820,121314219,145460699963,00,0.00,N,2,426,
20230522,850,921,938,838,4085000,3616777513,00,0.00,N,5,-70,
20230515,920,895,949,840,4832522,4340538932,00,0.00,N,2,17,
20230508,903,922,964,874,5142316,4742469314,00,0.00,N,5,-15,
20230502,918,799,919,795,5688328,4969678355,00,0.00,N,2,113,
20230424,805,775,845,765,5829855,4647386773,00,0.00,N,2,31,
20230417,774,822,840,765,7300007,5793709407,00,0.00,N,5,-48,
20230410,822,787,833,752,5225431,4125225501,00,0.00,N,2,37,
20230403,785,908,909,778,9060438,7405196844,00,0.00,N,5,-123,
20230327,908,834,985,805,13816813,12683946539,00,0.00,N,2,74,
20230320,834,727,890,700,12189294,10189591564,00,0.00,N,2,104,
20230313,730,785,809,717,4472107,3352687771,00,0.00,N,5,-64,
20230306,794,836,896,783,7300214,6135678229,00,0.00,N,5,-42,
20230227,836,809,1047,802,41680110,39541478670,00,0.00,N,2,2,
20230220,834,817,881,756,17606428,14383346131,00,0.00,N,2,2,
20230213,832,1358,1358,752,51515869,47182025246,00,0.00,N,5,-506,
20230206,1338,1379,1389,1278,5197296,6936737798,00,0.00,N,5,-42,
20230130,1380,1482,1528,1379,4382762,6281593164,00,0.00,N,5,-88,
20230125,1468,1480,1484,1397,3384974,4866332149,00,0.00,N,5,-7,
20230116,1475,1490,1530,1455,4280911,6360039400,00,0.00,N,5,-15,
20230109,1490,1580,1675,1460,13017107,20567395715,00,0.00,N,5,-90,
20230102,1580,1575,1960,1535,33394226,56892203395,00,0.00,N,2,15,
20221226,1565,1530,1685,1450,15402625,24153573820,00,0.00,N,2,70,
20221219,1495,1530,1580,1450,4577978,6971995765,00,0.00,N,5,-35,
20221212,1530,1470,1710,1450,17605102,27771073600,00,0.00,N,2,80,
20221205,1450,1470,1530,1370,5662974,8206086020,00,0.00,N,5,-20,
20221128,1470,1490,1530,1440,2348634,3483579205,00,0.00,N,5,-5,
20221121,1475,1635,1635,1475,4328136,6624696555,00,0.00,N,5,-170,
20221114,1645,1595,1700,1530,6784838,11150284940,00,0.00,N,2,50,
20221107,1595,1690,1715,1560,5315027,8603835865,00,0.00,N,5,-75,
20221031,1670,1570,1720,1520,9662078,15841727840,00,0.00,N,2,90,
20221024,1580,1500,1860,1500,13407257,22328538265,00,0.00,N,2,80,
20221017,1500,1635,1715,1405,9384214,14879707020,00,0.00,N,5,-115,
20221011,1615,1535,1725,1485,10350574,16851591395,00,0.00,N,2,70,
20221004,1545,1485,1545,1430,2898949,4327560060,00,0.00,N,2,70,
20220926,1475,1490,1515,1365,4460180,6508556240,00,0.00,N,2,45,
20220919,1430,1490,1650,1375,6766539,10034839920,00,0.00,N,5,-55,
20220913,1485,1320,1515,1300,4006793,5787683570,00,0.00,N,2,165,
20220905,1320,1320,1450,1315,2121092,2930540130,00,0.00,N,5,-25,
20220829,1345,1300,1390,1300,1049851,1419008655,00,0.00,N,5,-10,
20220822,1355,1300,1420,1285,2101594,2847358955,00,0.00,N,2,30,
20220816,1325,1345,1350,1265,1370846,1809869635,00,0.00,N,5,-15,
20220808,1340,1385,1400,1330,2290915,3127535080,00,0.00,N,5,-55,
20220801,1395,1480,1515,1350,4805053,6848639820,00,0.00,N,5,-65,
20220725,1460,1400,1675,1390,12399605,19009623230,00,0.00,N,2,35,
20220718,1425,1375,1495,1375,1902192,2730041760,00,0.00,N,2,60,
20220711,1365,1525,1570,1360,1624162,2377277025,00,0.00,N,5,-160,
20220704,1525,1400,1525,1335,1464865,2129482605,00,0.00,N,2,165,
20220627,1360,1440,1460,1355,944469,1338841310,00,0.00,N,5,-75,
20220620,1435,1425,1465,1300,1391398,1929092530,00,0.00,N,2,10,
20220613,1425,1380,1440,1320,1732800,2389387155,00,0.00,N,2,15,
20220607,1410,1435,1445,1380,979988,1379264555,00,0.00,N,5,-25,
20220530,1435,1465,1485,1390,1727543,2461529375,00,0.00,N,5,-25,
20220523,1460,1480,1575,1390,2622557,3785088270,00,0.00,N,5,-20,
20220516,1480,1505,1525,1410,1302247,1925765895,00,0.00,N,5,-30,
20220509,1510,1565,1590,1480,1274197,1940802970,00,0.00,N,5,-65,
20220502,1575,1610,1655,1505,1935544,3086349595,00,0.00,N,5,-35,
20220425,1610,1625,1630,1520,1514682,2380290110,00,0.00,N,5,-25,
20220418,1635,1705,1725,1585,1949160,3195735440,00,0.00,N,5,-65,
20220411,1700,1715,1780,1635,4274778,7228470555,00,0.00,N,2,30,
20220404,1670,1450,1780,1420,11751400,19475609255,00,0.00,N,2,220,
20220328,1450,1415,1560,1345,2790771,4021751665,00,0.00,N,2,45,
20220321,1405,1385,1470,1350,1624952,2278961965,00,0.00,N,2,20,
20220314,1385,1425,1430,1310,1145557,1574436645,00,0.00,N,5,-45,
20220307,1430,1555,1560,1205,2320522,3335677660,00,0.00,N,5,-135,
20220228,1565,1590,1625,1525,1044877,1642371870,00,0.00,N,5,-25,
20220221,1590,1720,1720,1500,1889104,3032847935,00,0.00,N,5,-140,
20220214,1730,1620,1755,1580,1653658,2773131240,00,0.00,N,2,85,
20220207,1645,1645,1685,1475,1303951,2083648630,00,0.00,N,3,0,
20220203,1645,1625,1690,1610,282917,467104450,00,0.00,N,2,40,
20220124,1605,1695,1725,1485,1541003,2433025580,00,0.00,N,5,-90,
20220117,1695,1740,1890,1670,1059658,1825741000,00,0.00,N,5,-45,
20220110,1740,1860,1860,1710,1284788,2268753755,00,0.00,N,5,-120,
20220103,1860,2000,2020,1780,1999044,3794600435,00,0.00,N,5,-100,
20211227,1960,2010,2040,1810,3670604,7128760255,00,0.00,N,5,-85,
20211220,2045,1965,2405,1965,15352999,33061449130,00,0.00,N,2,50,
20211213,1995,1795,2005,1795,3487089,6739532020,00,0.00,N,2,195,
20211206,1800,1840,1890,1780,1909553,3515765425,00,0.00,N,5,-40,
20211129,1840,1725,1860,1660,3829102,6767255720,00,0.00,N,2,60,
20211122,1780,1770,1885,1660,3044008,5277161150,00,0.00,N,5,-15,
20211115,1795,1630,1925,1535,6222485,10791711855,00,0.00,N,2,165,
20211108,1630,1645,1680,1550,1131935,1840336885,00,0.00,N,5,-25,
20211101,1655,1705,2140,1625,10548988,19807016915,00,0.00,N,5,-65,
20211025,1720,1715,1790,1700,935711,1634672230,00,0.00,N,2,5,
20211018,1715,1800,1840,1685,1454861,2555601510,00,0.00,N,5,-80,
20211012,1795,2010,2065,1725,1920405,3559328805,00,0.00,N,5,-205,
20211005,2000,1935,2000,1545,3323468,5781268855,00,0.00,N,2,105,
20210927,1895,2095,2375,1825,4247028,8891624895,00,0.00,N,5,-195,
20210923,2090,2160,2180,2050,671805,1408883465,00,0.00,N,5,-110,
20210913,2200,2440,2450,2105,2136056,4760362790,00,0.00,N,5,-240,
20210906,2440,2470,2520,2250,3861224,9252950355,00,0.00,N,2,60,
20210830,2380,2105,2405,2080,2778815,6323017355,00,0.00,N,2,280,
20210823,2100,2100,2160,1980,2225462,4577303635,00,0.00,N,3,0,
20210817,2100,2230,2235,2000,2400994,4976920415,00,0.00,N,5,-120,
20210809,2220,2270,2335,1985,2963886,6440109215,00,0.00,N,5,-50,
20210802,2270,2290,2390,2160,2020888,4527278840,00,0.00,N,5,-20,
20210726,2290,2285,2470,2245,3247394,7723926230,00,0.00,N,3,0,
20210719,2290,2340,2375,2160,3777622,8444900535,00,0.00,N,5,-90,
20210712,2380,2525,2550,2315,4457406,10743384255,00,0.00,N,5,-185,