KissMeData/019660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,331,476,477,300,1127391,424552713,00,0.00,N,5,-142,
20241104,473,443,490,443,525870,246905023,00,0.00,N,2,31,
20241028,442,540,540,442,788256,392211194,00,0.00,N,5,-98,
20241021,540,564,573,521,235110,130291819,00,0.00,N,5,-29,
20241014,569,566,578,549,342817,192316021,00,0.00,N,2,3,
20241007,566,586,593,555,635280,364895696,00,0.00,N,5,-17,
20240930,583,612,612,581,228710,137550821,00,0.00,N,5,-7,
20240923,590,590,615,579,315551,188048803,00,0.00,N,3,0,
20240919,590,581,603,578,70793,41471780,00,0.00,N,2,9,
20240909,581,564,629,550,339824,199170952,00,0.00,N,2,17,
20240902,564,612,620,564,342052,201134612,00,0.00,N,5,-48,
20240826,612,584,642,577,393040,240236639,00,0.00,N,2,28,
20240819,584,623,658,576,355013,213805438,00,0.00,N,5,-48,
20240812,632,570,645,570,404471,249681356,00,0.00,N,2,65,
20240805,567,577,614,521,497594,281059254,00,0.00,N,5,-10,
20240729,577,572,680,568,1887441,1184498191,00,0.00,N,2,7,
20240722,570,609,688,501,2818651,1659716672,00,0.00,N,5,-22,
20240715,592,711,711,558,655046,393443817,00,0.00,N,5,-48,
20240708,640,691,695,630,187369,122044682,00,0.00,N,5,-20,
20240701,660,657,734,630,631871,427351722,00,0.00,N,5,-4,
20240624,664,735,735,616,551057,368872383,00,0.00,N,5,-41,
20240617,705,713,799,606,3161764,2236291307,00,0.00,N,5,-6,
20240610,711,720,752,700,393334,282072738,00,0.00,N,5,-9,
20240603,720,752,772,717,299777,220844801,00,0.00,N,5,-32,
20240527,752,805,807,750,447927,345099063,00,0.00,N,5,-53,
20240520,805,800,837,712,744852,566748831,00,0.00,N,2,5,
20240513,800,818,833,797,203356,162951724,00,0.00,N,5,-5,
20240507,805,831,834,799,184749,149414963,00,0.00,N,5,-27,
20240429,832,823,875,810,236257,196954893,00,0.00,N,2,15,
20240422,817,788,834,788,177154,144211995,00,0.00,N,2,22,
20240415,795,818,818,790,351340,279898047,00,0.00,N,5,-15,
20240408,810,818,848,806,288167,236220901,00,0.00,N,5,-8,
20240401,818,848,879,802,453405,372443948,00,0.00,N,5,-30,
20240325,848,918,918,800,880899,748658514,00,0.00,N,5,-36,
20240318,884,913,1130,816,3799285,3786976695,00,0.00,N,5,-31,
20240311,915,977,1040,889,601482,563233043,00,0.00,N,5,-91,
20240304,1006,1040,1063,979,465249,468414772,00,0.00,N,5,-34,
20240226,1040,1103,1150,990,1205409,1283732823,00,0.00,N,5,-63,
20240219,1103,1359,1412,1056,1691693,2061745437,00,0.00,N,5,-247,
20240213,1350,1061,1490,1061,8269928,10549839286,00,0.00,N,2,296,
20240205,1054,880,1190,858,10233594,10543376721,00,0.00,N,2,198,
20240129,856,770,1004,752,5462855,4945129440,00,0.00,N,2,91,
20240122,765,848,1017,762,3023017,2697080654,00,0.00,N,5,-70,
20240115,835,912,924,800,572326,501368270,00,0.00,N,5,-77,
20240108,912,999,999,890,879623,820394114,00,0.00,N,5,-54,
20240102,966,1017,1020,959,311197,307629820,00,0.00,N,5,-35,
20231226,1001,973,1029,969,340499,338326669,00,0.00,N,2,28,
20231218,973,1035,1115,952,1019850,1029362809,00,0.00,N,5,-62,
20231211,1035,882,1467,859,10631491,13122720199,00,0.00,N,2,155,
20231204,880,999,1026,870,797482,736813093,00,0.00,N,5,-110,
20231127,990,1120,1195,972,1027878,1077054365,00,0.00,N,5,-130,
20231120,1120,1190,1247,1091,882723,1026029333,00,0.00,N,5,-69,
20231113,1189,1372,1437,1140,1089938,1386820852,00,0.00,N,5,-211,
20231106,1400,1560,1599,1331,920760,1321016228,00,0.00,N,5,-130,
20231030,1530,1558,1683,1514,473395,741115539,00,0.00,N,5,-28,
20231023,1558,1527,1650,1510,523181,818487552,00,0.00,N,5,-54,
20231016,1612,1810,1810,1571,523828,866252596,00,0.00,N,5,-144,
20231010,1756,1775,1893,1730,391267,701039905,00,0.00,N,5,-69,
20231004,1825,1965,1965,1760,353668,653612727,00,0.00,N,5,-88,
20230925,1913,1987,2195,1869,952409,1956681463,00,0.00,N,5,-71,
20230918,1984,1987,2045,1934,586834,1162499795,00,0.00,N,5,-21,
20230911,2005,2045,2260,1932,1689937,3563274788,00,0.00,N,5,-45,
20230904,2050,2065,2495,2015,5686087,12815837245,00,0.00,N,2,55,
20230828,1995,1620,2155,1553,4322531,8362042432,00,0.00,N,2,375,
20230821,1620,1696,1814,1612,559689,930311472,00,0.00,N,5,-70,
20230814,1690,1886,2010,1687,890262,1652562186,00,0.00,N,5,-164,
20230807,1854,1630,2145,1490,3686144,6992224507,00,0.00,N,2,289,
20230731,1565,1518,1610,1470,384942,585071766,00,0.00,N,2,33,
20230724,1532,1693,1695,1451,691527,1061940540,00,0.00,N,5,-125,
20230717,1657,1703,1791,1595,790219,1326712672,00,0.00,N,5,-46,
20230710,1703,1701,1771,1680,296267,508292369,00,0.00,N,5,-28,
20230703,1731,1801,1825,1695,488166,856133460,00,0.00,N,5,-86,
20230626,1817,1781,1959,1772,499345,910084837,00,0.00,N,2,17,
20230619,1800,1791,1950,1790,910159,1687911805,00,0.00,N,2,10,
20230612,1790,1823,1855,1750,407461,733451956,00,0.00,N,5,-50,
20230605,1840,1977,1977,1799,675414,1263065927,00,0.00,N,5,-136,
20230530,1976,1744,2135,1722,2640182,5204983800,00,0.00,N,2,232,
20230522,1744,1645,1920,1631,2561432,4685671501,00,0.00,N,2,99,
20230515,1645,1671,1742,1603,711982,1180514598,00,0.00,N,5,-25,
20230508,1670,2025,2170,1670,1306205,2426035934,00,0.00,N,5,-350,
20230502,2020,2210,2320,2000,846204,1813102630,00,0.00,N,5,-195,
20230424,2215,2550,2965,2000,5755745,14356079700,00,0.00,N,5,-485,
20230417,2700,1730,2700,1594,6753363,15608995875,00,0.00,N,2,970,
20230410,1730,1694,1789,1660,564651,962643197,00,0.00,N,2,18,
20230403,1712,1800,1947,1694,1024350,1842923506,00,0.00,N,5,-70,
20230327,1782,1700,1835,1631,541856,941810981,00,0.00,N,2,82,
20230320,1700,1880,1950,1630,670232,1177207775,00,0.00,N,5,-180,
20230313,1880,1986,2120,1800,907518,1748631653,00,0.00,N,5,-165,
20230306,2045,1583,2155,1521,2988703,5628799178,00,0.00,N,2,440,
20230227,1605,1600,1674,1541,393882,623699362,00,0.00,N,2,5,
20230220,1600,1588,1739,1553,642858,1051113237,00,0.00,N,5,-13,
20230213,1613,1711,1788,1556,519845,870918891,00,0.00,N,5,-49,
20230206,1662,1574,1846,1547,2320748,3987640445,00,0.00,N,2,88,
20230130,1574,1650,1749,1210,5562443,8220981044,00,0.00,N,5,-76,
20230125,1650,1690,1703,1636,257984,431501025,00,0.00,N,5,-40,
20230116,1690,1720,1780,1625,468796,799324790,00,0.00,N,5,-20,
20230109,1710,1695,1740,1640,518747,877530965,00,0.00,N,5,-5,
20230102,1715,1820,1820,1605,778138,1309126045,00,0.00,N,5,-70,
20221226,1785,1700,1800,1595,639879,1081069095,00,0.00,N,2,120,
20221219,1665,1815,1915,1655,969167,1714694145,00,0.00,N,5,-210,
20221212,1875,2185,2235,1825,1660204,3308268065,00,0.00,N,5,-355,
20221205,2230,2415,2760,2005,1922477,4439190770,00,0.00,N,5,-210,
20221128,2440,2480,2490,2280,665249,1575198810,00,0.00,N,5,-40,
20221121,2480,2615,2655,2390,585444,1473524580,00,0.00,N,5,-160,
20221114,2640,2690,2815,2575,839574,2262399840,00,0.00,N,5,-105,
20221107,2745,2800,2925,2620,1012222,2801839115,00,0.00,N,5,-55,
20221031,2800,2500,3520,2500,5500853,16360425760,00,0.00,N,2,280,
20221024,2520,2560,2660,2375,869515,2175814065,00,0.00,N,5,-40,
20221017,2560,2795,2850,2530,1036610,2802795005,00,0.00,N,5,-240,
20221011,2800,3030,3040,2530,1003914,2762032540,00,0.00,N,5,-175,
20221004,2975,2545,3035,2395,1334496,3661993820,00,0.00,N,2,600,
20220926,2375,2605,2625,2305,539844,1311529440,00,0.00,N,5,-290,
20220919,2665,2675,2795,2360,1520653,3982760525,00,0.00,N,2,120,
20220913,2545,2715,2720,2515,486965,1266563155,00,0.00,N,5,-95,
20220905,2640,2740,2870,2525,656506,1754071675,00,0.00,N,5,-40,
20220829,2680,2670,2740,2515,419435,1094752850,00,0.00,N,2,5,
20220822,2675,2700,2790,2510,873308,2326929845,00,0.00,N,5,-85,
20220816,2760,2945,2945,2710,485394,1365022310,00,0.00,N,5,-185,
20220808,2945,2600,3120,2500,3117350,9022313375,00,0.00,N,2,335,
20220801,2610,2590,3060,2365,2180892,5847108085,00,0.00,N,2,130,
20220725,2480,2540,2620,2380,539157,1346131615,00,0.00,N,5,-50,
20220718,2530,2470,2630,2430,309938,772651110,00,0.00,N,2,60,
20220711,2470,2470,2665,2390,536110,1339029675,00,0.00,N,5,-20,
20220704,2490,2370,2520,2295,386198,927373275,00,0.00,N,2,125,
20220627,2365,2585,2695,2300,485344,1213310850,00,0.00,N,5,-220,
20220620,2585,2955,3000,2405,1293545,3539553635,00,0.00,N,5,-385,
20220613,2970,2520,3155,2300,4074260,11835409525,00,0.00,N,2,450,
20220607,2520,2380,2545,2310,343104,832469130,00,0.00,N,2,140,
20220530,2380,2275,2835,2165,2464421,6189230600,00,0.00,N,3,0,
20220523,2380,2590,2955,2100,2214957,5419307375,00,0.00,N,5,-130,
20220516,2510,3035,3115,2290,1687836,4354544120,00,0.00,N,5,-545,
20220509,3055,3000,3200,2910,499248,1528556405,00,0.00,N,2,20,
20220502,3035,3150,3220,3005,260247,815606360,00,0.00,N,5,-115,
20220425,3150,3050,3295,2940,944366,2980963785,00,0.00,N,2,155,
20220418,2995,3255,3380,2890,634573,1940809570,00,0.00,N,5,-260,
20220411,3255,3200,3455,2980,980404,3163479885,00,0.00,N,2,10,
20220404,3245,3400,3425,3160,841364,2762168825,00,0.00,N,5,-175,
20220328,3420,2800,3770,2670,3729700,12422280695,00,0.00,N,2,620,
20220321,2800,2430,2900,2220,1729748,4455567050,00,0.00,N,2,470,
20220314,2330,2275,2400,2075,505848,1125470510,00,0.00,N,2,100,
20220307,2230,2300,2305,2075,309440,675359835,00,0.00,N,5,-115,
20220228,2345,2410,2450,2220,331464,780776210,00,0.00,N,5,-20,
20220221,2365,2285,2700,1995,1421607,3253703515,00,0.00,N,2,30,
20220214,2335,2400,2405,2205,514293,1183222350,00,0.00,N,5,-100,
20220207,2435,2550,2780,2355,961362,2461762125,00,0.00,N,5,-155,
20220203,2590,2390,2615,2350,428769,1059741665,00,0.00,N,2,185,
20220124,2405,2515,2560,2000,1549097,3507244130,00,0.00,N,5,-130,
20220117,2535,2560,2600,2390,613052,1521886120,00,0.00,N,5,-25,
20220110,2560,2820,2840,2490,613168,1609764595,00,0.00,N,5,-260,
20220103,2820,2870,2980,2750,555422,1578204865,00,0.00,N,5,-130,
20211227,2950,2835,2975,2670,849006,2393352515,00,0.00,N,2,115,
20211220,2835,2935,3140,2450,2288110,6306565125,00,0.00,N,2,75,
20211213,2760,3590,3590,2605,1429274,4573221835,00,0.00,N,5,-740,
20211206,3500,3790,3790,3430,685868,2433099620,00,0.00,N,5,-230,
20211129,3730,3675,4030,3545,1000231,3811155375,00,0.00,N,5,-100,
20211122,3830,3895,4120,3700,1217864,4787499065,00,0.00,N,5,-65,
20211115,3895,3645,3970,3500,1003434,3689754845,00,0.00,N,2,250,
20211108,3645,3860,3955,3550,951622,3534777820,00,0.00,N,5,-310,
20211101,3955,3960,4145,3800,955004,3730721275,00,0.00,N,2,35,
20211025,3920,4050,4160,3890,822532,3297302800,00,0.00,N,5,-130,
20211018,4050,4275,4315,3975,947105,3946085705,00,0.00,N,5,-190,
20211012,4240,4245,4370,4095,992301,4184660845,00,0.00,N,5,-5,
20211005,4245,3900,4280,3695,1248889,5026816570,00,0.00,N,2,345,
20210927,3900,4305,4305,3825,1105895,4477594240,00,0.00,N,5,-415,
20210923,4315,4250,4375,4175,645456,2774692000,00,0.00,N,2,50,
20210913,4265,4020,4360,3875,2107240,8777248520,00,0.00,N,2,245,
20210906,4020,3900,4190,3785,1124430,4529122490,00,0.00,N,2,130,
20210830,3890,4035,4060,3750,1173717,4601756745,00,0.00,N,5,-185,
20210823,4075,4000,4220,3970,828483,3377982405,00,0.00,N,2,10,
20210817,4065,4090,4245,3830,1372734,5553039055,00,0.00,N,5,-40,
20210809,4105,4170,4220,3900,1515264,6124744805,00,0.00,N,5,-65,
20210802,4170,4310,4310,4095,930335,3887416795,00,0.00,N,5,-100,
20210726,4270,4330,4330,4130,1429592,6018668650,00,0.00,N,5,-20,
20210719,4290,4285,4470,4210,1652932,7097828485,00,0.00,N,2,15,
20210712,4275,4235,4440,4200,1447718,6213578170,00,0.00,N,2,45,