KissMeData/038620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,589,598,600,546,1222511,695588858,00,0.00,N,5,-11,
20241104,600,620,670,595,2885869,1812370870,00,0.00,N,5,-1,
20241028,601,601,610,595,459921,277877713,00,0.00,N,5,-6,
20241021,607,602,611,585,490743,294237724,00,0.00,N,2,5,
20241014,602,608,625,597,468887,285560866,00,0.00,N,5,-5,
20241007,607,615,617,600,283418,171641623,00,0.00,N,5,-5,
20240930,612,634,634,578,405502,248344282,00,0.00,N,5,-19,
20240923,631,635,638,605,660337,411850882,00,0.00,N,2,19,
20240919,612,603,613,598,283811,174572474,00,0.00,N,2,6,
20240909,606,586,618,578,664064,395666683,00,0.00,N,2,9,
20240902,597,636,649,589,852570,522819791,00,0.00,N,5,-38,
20240826,635,630,669,601,1622948,1029936681,00,0.00,N,2,5,
20240819,630,628,634,612,279576,174337597,00,0.00,N,5,-3,
20240812,633,601,641,601,332299,207023739,00,0.00,N,2,28,
20240805,605,670,671,565,1064756,646869523,00,0.00,N,5,-69,
20240729,674,683,692,671,663900,451414771,00,0.00,N,5,-11,
20240722,685,701,753,672,1587293,1110698380,00,0.00,N,5,-21,
20240715,706,720,723,700,386806,273473083,00,0.00,N,5,-13,
20240708,719,714,734,708,560905,404384230,00,0.00,N,2,5,
20240701,714,785,787,700,1708315,1262723748,00,0.00,N,5,-53,
20240624,767,768,780,753,611179,466479818,00,0.00,N,3,0,
20240617,767,782,785,761,448905,345341289,00,0.00,N,5,-15,
20240610,782,797,801,777,585444,460683467,00,0.00,N,5,-17,
20240603,799,790,810,784,699133,555669064,00,0.00,N,2,7,
20240527,792,805,827,782,1049909,838778487,00,0.00,N,5,-13,
20240520,805,804,823,785,1209020,972326403,00,0.00,N,2,1,
20240513,804,774,810,774,849629,675758873,00,0.00,N,2,19,
20240507,785,767,785,765,755704,586329536,00,0.00,N,2,20,
20240429,765,758,769,755,672604,511990073,00,0.00,N,2,7,
20240422,758,772,879,755,6422429,5188356285,00,0.00,N,5,-10,
20240415,768,765,790,757,1063072,819879720,00,0.00,N,5,-6,
20240408,774,773,795,760,850314,660723093,00,0.00,N,2,2,
20240401,772,787,795,761,688901,535517469,00,0.00,N,5,-15,
20240325,787,783,840,780,1562615,1252595868,00,0.00,N,2,3,
20240318,784,799,804,777,850672,668788360,00,0.00,N,5,-16,
20240311,800,799,821,790,813226,652959197,00,0.00,N,3,0,
20240304,800,820,850,790,1999002,1627224738,00,0.00,N,5,-15,
20240226,815,804,829,803,1043466,852037150,00,0.00,N,2,11,
20240219,804,804,823,795,1281088,1033376031,00,0.00,N,2,4,
20240213,800,778,804,776,522817,412959182,00,0.00,N,2,19,
20240205,781,781,860,775,2442542,1966339141,00,0.00,N,2,1,
20240129,780,773,791,768,620885,481666162,00,0.00,N,2,2,
20240122,778,792,792,765,596437,461486146,00,0.00,N,5,-7,
20240115,785,789,799,769,763096,599714117,00,0.00,N,5,-4,
20240108,789,804,810,785,885382,703168073,00,0.00,N,5,-7,
20240102,796,796,810,786,784161,623815388,00,0.00,N,3,0,
20231226,796,792,797,776,408996,320153595,00,0.00,N,2,8,
20231218,788,778,915,771,6298567,5285491750,00,0.00,N,2,9,
20231211,779,792,803,771,695417,545803565,00,0.00,N,5,-13,
20231204,792,802,809,783,622355,493857461,00,0.00,N,5,-8,
20231127,800,807,812,792,594082,474807782,00,0.00,N,5,-9,
20231120,809,806,823,800,573346,463114653,00,0.00,N,2,3,
20231113,806,807,821,791,521199,419971328,00,0.00,N,2,4,
20231106,802,830,839,799,784232,644167474,00,0.00,N,5,-28,
20231030,830,812,832,800,1056354,859616313,00,0.00,N,2,18,
20231023,812,809,832,766,2077687,1654131234,00,0.00,N,5,-3,
20231016,815,810,944,785,10613143,9339921825,00,0.00,N,2,7,
20231010,808,809,825,785,540586,434148946,00,0.00,N,2,8,
20231004,800,808,808,781,502481,396066760,00,0.00,N,5,-8,
20230925,808,814,828,784,428674,346248303,00,0.00,N,5,-20,
20230918,828,852,860,812,789327,661782899,00,0.00,N,5,-20,
20230911,848,874,880,836,763769,653943516,00,0.00,N,5,-17,
20230904,865,880,892,855,638105,556247337,00,0.00,N,5,-15,
20230828,880,865,927,851,1785807,1578804769,00,0.00,N,2,20,
20230821,860,843,873,840,815739,700839853,00,0.00,N,2,17,
20230814,843,905,905,838,893905,768333217,00,0.00,N,5,-62,
20230807,905,918,950,870,1485659,1351809554,00,0.00,N,5,-12,
20230731,917,856,950,848,1738704,1579937847,00,0.00,N,2,57,
20230724,860,916,917,804,1825421,1547684795,00,0.00,N,5,-56,
20230717,916,939,952,908,1184236,1093447302,00,0.00,N,5,-13,
20230710,929,887,986,877,2824555,2653638517,00,0.00,N,2,30,
20230703,899,934,942,875,1229105,1115812719,00,0.00,N,5,-35,
20230626,934,949,998,917,1833510,1758640759,00,0.00,N,5,-16,
20230619,950,962,990,942,2449975,2371320760,00,0.00,N,5,-11,
20230612,961,967,1024,920,11366795,11129820857,00,0.00,N,5,-14,
20230605,975,856,1043,846,24034175,23727797650,00,0.00,N,2,121,
20230530,854,836,860,834,670109,565670608,00,0.00,N,2,19,
20230522,835,850,891,833,1381206,1190177827,00,0.00,N,5,-22,
20230515,857,837,873,822,1460711,1243417319,00,0.00,N,2,15,
20230508,842,869,878,830,1212837,1036170359,00,0.00,N,5,-36,
20230502,878,807,900,800,3578483,3059360019,00,0.00,N,2,71,
20230424,807,790,813,765,1152641,907034812,00,0.00,N,2,13,
20230417,794,814,827,793,1121515,911615542,00,0.00,N,5,-15,
20230410,809,796,836,774,2704729,2175520582,00,0.00,N,2,12,
20230403,797,799,828,793,1575831,1271469871,00,0.00,N,2,4,
20230327,793,773,803,757,1116199,868908531,00,0.00,N,2,20,
20230320,773,786,794,758,974756,755223929,00,0.00,N,5,-16,
20230313,789,804,804,755,1208069,944351202,00,0.00,N,5,-21,
20230306,810,837,869,807,1788739,1490242520,00,0.00,N,5,-25,
20230227,835,822,835,808,741308,606191482,00,0.00,N,5,-1,
20230220,836,846,886,830,1123973,957232920,00,0.00,N,5,-10,
20230213,846,870,883,826,888826,761522673,00,0.00,N,5,-24,
20230206,870,880,891,855,1078462,944142389,00,0.00,N,5,-10,
20230130,880,860,895,854,961392,840794071,00,0.00,N,2,15,
20230125,865,842,876,834,647534,555515952,00,0.00,N,2,24,
20230116,841,861,865,818,733164,612865356,00,0.00,N,5,-11,
20230109,852,838,895,804,2352735,2025981360,00,0.00,N,2,14,
20230102,838,791,840,759,1291625,1030952516,00,0.00,N,2,47,
20221226,791,801,809,779,695144,550012544,00,0.00,N,5,-11,
20221219,802,846,945,802,3426542,2931741836,00,0.00,N,5,-51,
20221212,853,829,870,820,974363,820041871,00,0.00,N,2,24,
20221205,829,911,940,817,3082809,2689621118,00,0.00,N,5,-81,
20221128,910,859,910,810,2285331,1974570346,00,0.00,N,2,51,
20221121,859,872,897,818,2036343,1744363098,00,0.00,N,5,-19,
20221114,878,878,891,867,1014429,890371851,00,0.00,N,2,14,
20221107,864,827,925,827,2495956,2190482588,00,0.00,N,2,34,
20221031,830,845,855,810,1490936,1240785718,00,0.00,N,2,15,
20221024,815,823,837,797,1161648,947822030,00,0.00,N,3,0,
20221017,815,821,849,769,1678084,1372609652,00,0.00,N,2,23,
20221011,792,822,826,740,1951309,1560142391,00,0.00,N,5,-50,
20221004,842,792,857,792,883737,731792562,00,0.00,N,2,59,
20220926,783,867,888,764,3182278,2593693993,00,0.00,N,5,-119,
20220919,902,1010,1020,901,2547370,2463781395,00,0.00,N,5,-108,
20220913,1010,1010,1050,1000,1756871,1806654590,00,0.00,N,2,5,
20220905,1005,1040,1120,1000,3763630,3967597640,00,0.00,N,5,-45,
20220829,1050,1055,1090,1030,1329764,1408799135,00,0.00,N,5,-45,
20220822,1095,1130,1145,1070,2426406,2668537240,00,0.00,N,5,-55,
20220816,1150,1215,1245,1135,2413904,2846524735,00,0.00,N,5,-60,
20220808,1210,1180,1330,1160,14213284,17854687305,00,0.00,N,2,20,
20220801,1190,1140,1190,1125,2368879,2750928565,00,0.00,N,2,50,
20220725,1140,1140,1180,1125,1808081,2074094050,00,0.00,N,5,-10,
20220718,1150,1090,1215,1085,6269846,7267828250,00,0.00,N,2,75,
20220711,1075,1110,1120,1040,2922737,3184757610,00,0.00,N,5,-55,
20220704,1130,1040,1130,990,3251921,3475702111,00,0.00,N,2,90,
20220627,1040,1065,1165,1025,6070254,6718879945,00,0.00,N,5,-20,
20220620,1060,1225,1270,967,7086516,7646475651,00,0.00,N,5,-155,
20220613,1215,1400,1480,1180,9578325,12915667590,00,0.00,N,5,-215,
20220607,1430,1575,1585,1430,7819554,11869757340,00,0.00,N,5,-160,
20220530,1590,1370,1710,1360,26735118,43124964335,00,0.00,N,2,225,
20220523,1365,1415,1415,1315,1990066,2730845310,00,0.00,N,5,-45,
20220516,1410,1375,1425,1300,2120741,2920803685,00,0.00,N,2,45,
20220509,1365,1520,1545,1350,3235689,4626421520,00,0.00,N,5,-170,
20220502,1535,1500,1625,1480,2767769,4335965125,00,0.00,N,2,10,
20220425,1525,1500,1600,1450,3474705,5240922475,00,0.00,N,5,-5,
20220418,1530,1525,1615,1515,2650848,4151354610,00,0.00,N,3,0,
20220411,1530,1605,1620,1515,2901496,4521984150,00,0.00,N,5,-95,
20220404,1625,1730,1835,1585,6830157,11842748860,00,0.00,N,5,-105,
20220328,1730,1790,1865,1725,8824845,15829353290,00,0.00,N,5,-40,
20220321,1770,1750,1875,1705,14180595,25364576130,00,0.00,N,2,20,
20220314,1750,1760,1785,1620,11266296,19294340270,00,0.00,N,2,30,
20220307,1720,1640,1760,1410,25388061,41247354490,00,0.00,N,2,70,
20220228,1650,1610,1935,1570,14951164,26413901195,00,0.00,N,2,10,
20220221,1640,1865,1905,1615,7937273,13730093030,00,0.00,N,5,-290,
20220214,1930,1915,1990,1695,10792963,20150185305,00,0.00,N,5,-25,
20220207,1955,1975,2090,1890,7735547,15351002735,00,0.00,N,2,15,
20220203,1940,1865,1950,1835,2821181,5404510765,00,0.00,N,2,130,
20220124,1810,2065,2065,1690,8151779,15052750930,00,0.00,N,5,-240,
20220117,2050,2200,2315,2005,12086661,25912906005,00,0.00,N,5,-45,
20220110,2095,2255,2450,2055,13340344,30303852160,00,0.00,N,5,-155,
20220103,2250,2410,2470,1995,20137279,45428759615,00,0.00,N,5,-160,
20211227,2410,2467,2582,2376,4729646,11617782045,00,0.00,N,2,1,
20211220,2409,2620,2649,2381,6125566,15284962970,00,0.00,N,5,-254,
20211213,2663,2849,2849,2539,8828740,23564202210,00,0.00,N,5,-153,
20211206,2816,2916,2983,2629,26912935,75874880010,00,0.00,N,2,187,
20211129,2629,2663,2888,2338,16299935,42117117715,00,0.00,N,5,-153,
20211122,2782,3270,3366,2759,18171501,55190440760,00,0.00,N,5,-479,
20211115,3261,3117,3705,3098,72016315,249355024650,00,0.00,N,2,144,
20211108,3117,3490,3811,3026,76362502,267698405485,00,0.00,N,5,-258,
20211101,3375,3103,3643,2869,209313975,697614836675,00,0.00,N,2,291,
20211025,3084,2343,3246,2343,147648006,419655547820,00,0.00,N,2,761,
20211018,2323,2414,2539,2276,17694077,42412636130,00,0.00,N,5,-91,
20211012,2414,2017,2529,1893,32268916,74014219070,00,0.00,N,2,315,
20211005,2099,1984,2237,1826,17165147,34832359055,00,0.00,N,2,77,
20210927,2022,2405,2438,1993,7290292,15828790015,00,0.00,N,5,-383,
20210923,2405,2529,2601,2390,3427356,8548583335,00,0.00,N,5,-172,
20210913,2577,2424,2625,2419,10593997,26584193580,00,0.00,N,2,101,
20210906,2476,2366,2797,2362,31718841,83228833490,00,0.00,N,5,-15,
20210830,2491,2639,2849,2472,21498886,57780619260,00,0.00,N,5,-119,
20210823,2610,2405,2749,2328,9604363,25174810470,00,0.00,N,2,210,
20210817,2400,2720,2778,2371,9063068,23385896920,00,0.00,N,5,-320,
20210809,2720,2983,3012,2601,13590830,38204842105,00,0.00,N,5,-330,
20210802,3050,3653,3739,2969,15461311,51444141905,00,0.00,N,5,-512,
20210726,3562,3160,3897,3160,108921433,396138091080,00,0.00,N,2,459,
20210719,3103,3237,3294,2902,14416316,44041859160,00,0.00,N,5,-229,
20210712,3332,3371,3782,3294,8401907,30017281165,00,0.00,N,5,-63,