KissMeData/069460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1220,1171,1234,1129,1715364,2037417894,00,0.00,N,2,61,
20241104,1159,1147,1198,1131,1150745,1339036472,00,0.00,N,2,12,
20241028,1147,1113,1222,1101,2981400,3460980258,00,0.00,N,2,34,
20241021,1113,1138,1138,1016,900379,960094323,00,0.00,N,2,51,
20241014,1062,1086,1125,1043,769868,823011853,00,0.00,N,5,-24,
20241007,1086,1100,1148,1085,473991,526513701,00,0.00,N,5,-23,
20240930,1109,1177,1223,1102,820484,947532062,00,0.00,N,5,-72,
20240923,1181,1136,1290,1130,4877271,6017716440,00,0.00,N,2,39,
20240919,1142,1084,1164,1066,1006248,1122655273,00,0.00,N,2,61,
20240909,1081,1026,1087,1014,917512,961157914,00,0.00,N,2,32,
20240902,1049,1117,1292,1023,1276439,1406401960,00,0.00,N,5,-71,
20240826,1120,1153,1153,1092,966636,1079689363,00,0.00,N,5,-8,
20240819,1128,1124,1170,1083,2821628,2975076903,00,0.00,N,2,27,
20240812,1101,1086,1130,1083,515769,571496772,00,0.00,N,2,2,
20240805,1099,1024,1120,985,1346148,1422311239,00,0.00,N,2,66,
20240729,1033,1067,1120,1024,1425939,1521879340,00,0.00,N,5,-34,
20240722,1067,1220,1299,999,6198595,7091694549,00,0.00,N,5,-153,
20240715,1220,1183,1238,1159,1815648,2185672766,00,0.00,N,2,37,
20240708,1183,1200,1322,1141,4178325,5161268221,00,0.00,N,5,-42,
20240701,1225,1115,1348,1114,7131565,8797656027,00,0.00,N,2,110,
20240624,1115,933,1180,923,4336223,4618328254,00,0.00,N,2,186,
20240617,929,1107,1216,921,10947472,11697514894,00,0.00,N,5,-44,
20240610,973,1023,1033,963,1812529,1828965738,00,0.00,N,5,-54,
20240603,1027,1078,1078,1001,663034,682533907,00,0.00,N,5,-21,
20240527,1048,1068,1087,995,749508,788577416,00,0.00,N,5,-20,
20240520,1068,1080,1110,1052,791510,853865356,00,0.00,N,5,-19,
20240513,1087,1135,1139,1060,735558,812290690,00,0.00,N,5,-48,
20240507,1135,1088,1158,1050,1036232,1156567464,00,0.00,N,2,57,
20240429,1078,1092,1115,1055,905502,977851195,00,0.00,N,5,-13,
20240422,1091,1130,1165,1090,944724,1052703764,00,0.00,N,5,-55,
20240415,1146,1072,1271,1050,4871380,5722070521,00,0.00,N,2,74,
20240408,1072,1117,1144,1069,924002,1025282297,00,0.00,N,5,-45,
20240401,1117,1260,1260,1107,2271375,2683156938,00,0.00,N,5,-82,
20240325,1199,1089,1230,1065,4651848,5381279222,00,0.00,N,2,126,
20240318,1073,1029,1080,1027,757721,795998840,00,0.00,N,2,38,
20240311,1035,1069,1123,1015,977646,1035768436,00,0.00,N,5,-34,
20240304,1069,1068,1135,1012,1470864,1555213133,00,0.00,N,2,1,
20240226,1068,1092,1100,952,1556770,1608661366,00,0.00,N,5,-21,
20240219,1089,1155,1168,1082,1214103,1357402700,00,0.00,N,5,-67,
20240213,1156,1150,1180,1133,1289094,1493519925,00,0.00,N,2,23,
20240205,1133,1118,1144,1091,805307,896931452,00,0.00,N,2,15,
20240129,1118,1149,1155,1092,1093414,1225296769,00,0.00,N,5,-28,
20240122,1146,1159,1208,1111,1922689,2212815187,00,0.00,N,5,-12,
20240115,1158,1217,1239,1100,2517032,2958893924,00,0.00,N,5,-59,
20240108,1217,1283,1293,1195,1386819,1726726761,00,0.00,N,5,-65,
20240102,1282,1267,1296,1233,1703480,2153562389,00,0.00,N,2,15,
20231226,1267,1258,1295,1244,1049514,1330722914,00,0.00,N,2,3,
20231218,1264,1215,1335,1160,5450442,6845865857,00,0.00,N,2,49,
20231211,1215,1123,1256,1083,4985483,5934353244,00,0.00,N,2,92,
20231204,1123,1133,1160,1082,2278239,2551489332,00,0.00,N,5,-7,
20231127,1130,1228,1248,1096,3813310,4437396180,00,0.00,N,5,-109,
20231120,1239,1182,1456,1171,7817355,9919749233,00,0.00,N,2,57,
20231113,1182,1155,1220,1130,5253058,6227088474,00,0.00,N,2,27,
20231106,1155,1142,1216,1101,9494113,10950168000,00,0.00,N,2,20,
20231030,1135,1025,1144,998,8703785,9249825987,00,0.00,N,2,110,
20231023,1025,909,1099,892,28425444,29005805665,00,0.00,N,2,81,
20231016,944,2195,2240,924,109900939,134493438882,00,0.00,N,5,-1251,
20231010,2195,2190,2235,2075,2401792,5128566600,00,0.00,N,5,-15,
20231004,2210,2265,2315,2125,2425723,5383981200,00,0.00,N,5,-30,
20230925,2240,2100,2305,2100,2802139,6235804045,00,0.00,N,2,100,
20230918,2140,2290,2300,2045,5841403,12710742315,00,0.00,N,5,-125,
20230911,2265,2455,2460,2210,6940332,16188039430,00,0.00,N,5,-180,
20230904,2445,2400,2485,2280,7946619,18979681835,00,0.00,N,2,5,
20230828,2440,2305,2540,2195,10563631,24762872480,00,0.00,N,2,140,
20230821,2300,2365,2440,2150,6952939,15811662010,00,0.00,N,3,0,
20230814,2300,2305,2465,2060,6216865,14359659820,00,0.00,N,5,-210,
20230807,2510,2400,2535,1900,10636197,24248164605,00,0.00,N,2,135,
20230731,2375,1371,2475,1370,48417485,93153997411,00,0.00,N,2,1004,
20230724,1371,1370,1410,1259,2363530,3146883133,00,0.00,N,5,-5,
20230717,1376,1324,1430,1314,1652794,2280248014,00,0.00,N,2,57,
20230710,1319,1367,1409,1260,2155349,2857118980,00,0.00,N,5,-48,
20230703,1367,1380,1415,1313,1303269,1764724306,00,0.00,N,5,-13,
20230626,1380,1450,1480,1360,1880692,2658334025,00,0.00,N,5,-90,
20230619,1470,1562,1630,1470,3331493,5191454877,00,0.00,N,5,-100,
20230612,1570,1477,1664,1470,7967895,12632684806,00,0.00,N,2,93,
20230605,1477,1501,1536,1458,1304958,1939039067,00,0.00,N,5,-28,
20230530,1505,1529,1569,1479,1526951,2314071137,00,0.00,N,5,-36,
20230522,1541,1640,1642,1532,2875808,4597205152,00,0.00,N,5,-99,
20230515,1640,1416,1777,1409,10612375,17241486708,00,0.00,N,2,199,
20230508,1441,1535,1537,1390,4023412,5844244389,00,0.00,N,5,-90,
20230502,1531,1439,1880,1425,14550729,24489656908,00,0.00,N,2,93,
20230424,1438,1531,1590,1400,2888722,4252108251,00,0.00,N,5,-98,
20230417,1536,1620,1727,1529,3923066,6470488133,00,0.00,N,5,-109,
20230410,1645,1574,1673,1539,3628885,5865419105,00,0.00,N,2,60,
20230403,1585,1675,1687,1578,4962550,8055461966,00,0.00,N,5,-67,
20230327,1652,1520,1673,1480,5470515,8800782693,00,0.00,N,2,132,
20230320,1520,1456,1620,1435,4604969,7137953396,00,0.00,N,2,54,
20230313,1466,1465,1522,1274,5167055,7366867327,00,0.00,N,5,-23,
20230306,1489,1465,1493,1406,1912345,2779243376,00,0.00,N,2,26,
20230227,1463,1379,1478,1367,1346633,1931509530,00,0.00,N,2,70,
20230220,1393,1373,1495,1338,2188178,3135041352,00,0.00,N,2,26,
20230213,1367,1435,1449,1360,1126047,1584620437,00,0.00,N,5,-63,
20230206,1430,1416,1469,1409,1540415,2207230938,00,0.00,N,2,14,
20230130,1416,1418,1434,1330,1275828,1781091414,00,0.00,N,2,24,
20230125,1392,1356,1420,1356,626452,868160991,00,0.00,N,2,37,
20230116,1355,1400,1425,1305,1429268,1966625365,00,0.00,N,5,-35,
20230109,1390,1290,1500,1290,4408579,6258819520,00,0.00,N,2,105,
20230102,1285,1290,1310,1185,1758957,2199078435,00,0.00,N,5,-15,
20221226,1300,1320,1375,1285,1610510,2136369220,00,0.00,N,5,-35,
20221219,1335,1450,1465,1330,2647722,3686999630,00,0.00,N,5,-120,
20221212,1455,1510,1560,1425,1594759,2392225230,00,0.00,N,5,-80,
20221205,1535,1600,1630,1465,2620865,4042615055,00,0.00,N,5,-75,
20221128,1610,1685,1685,1550,3123107,5034555345,00,0.00,N,5,-75,
20221121,1685,1730,1815,1575,10390698,17853595620,00,0.00,N,5,-45,
20221114,1730,1475,2015,1445,83550776,149426294585,00,0.00,N,2,260,
20221107,1470,1350,1475,1340,2472127,3518955385,00,0.00,N,2,120,
20221031,1350,1410,1425,1270,1819606,2436985825,00,0.00,N,5,-45,
20221024,1395,1345,1515,1335,7686900,10888119805,00,0.00,N,2,65,
20221017,1330,1350,1450,1325,2156924,2985438925,00,0.00,N,5,-35,
20221011,1365,1545,1550,1270,5500078,7472192130,00,0.00,N,5,-240,
20221004,1605,1565,1640,1535,1008954,1597687115,00,0.00,N,2,55,
20220926,1550,1605,1660,1485,3286465,5163529780,00,0.00,N,5,-105,
20220919,1655,1840,1850,1650,2733952,4770399940,00,0.00,N,5,-180,
20220913,1835,1920,2015,1820,2868994,5559903170,00,0.00,N,5,-50,
20220905,1885,1950,1980,1830,2049126,3885461545,00,0.00,N,5,-90,
20220829,1975,2030,2080,1975,2948825,5966877410,00,0.00,N,5,-135,
20220822,2110,2080,2165,1990,5281681,10996589655,00,0.00,N,2,15,
20220816,2095,2190,2190,2055,3469756,7349431460,00,0.00,N,5,-70,
20220808,2165,2135,2180,2095,4144392,8842212170,00,0.00,N,2,30,
20220801,2135,2260,2280,2085,7270772,15684007320,00,0.00,N,5,-165,
20220725,2300,2150,2345,2045,20159244,44232190025,00,0.00,N,2,50,
20220718,2250,2230,2515,2065,24555250,54985392005,00,0.00,N,2,85,
20220711,2165,2585,2635,2130,6348158,15260230275,00,0.00,N,5,-335,
20220704,2500,2290,2970,2125,13049296,34609661260,00,0.00,N,2,245,
20220627,2255,2530,2565,2200,1809376,4310325240,00,0.00,N,5,-265,
20220620,2520,2770,2795,2260,3249165,8162757180,00,0.00,N,5,-255,
20220613,2775,3000,3250,2735,2757406,8261799210,00,0.00,N,5,-310,
20220607,3085,3375,3430,3065,3720471,11879669280,00,0.00,N,5,-345,
20220530,3430,3150,4275,3125,17512218,65058083850,00,0.00,N,2,365,
20220523,3065,3140,3655,3015,4975708,16874615245,00,0.00,N,5,-85,
20220516,3150,2980,3155,2960,591767,1785274645,00,0.00,N,2,130,
20220509,3020,3085,3230,2905,1124694,3404573925,00,0.00,N,5,-65,
20220502,3085,3145,3205,2975,344179,1065644685,00,0.00,N,5,-65,
20220425,3150,3110,3185,2970,783409,2413613975,00,0.00,N,5,-45,
20220418,3195,3210,3280,2970,1502209,4687558695,00,0.00,N,5,-65,
20220411,3260,3290,3350,3185,727597,2350317005,00,0.00,N,5,-15,
20220404,3275,3305,3350,3220,631922,2070487810,00,0.00,N,5,-50,
20220328,3325,3530,3530,3215,916539,3059659685,00,0.00,N,5,-115,
20220321,3440,3425,3575,3310,1137187,3955371485,00,0.00,N,2,5,
20220314,3435,3355,3500,3200,855133,2827729620,00,0.00,N,2,80,
20220307,3355,3570,3575,3295,599622,2039136250,00,0.00,N,5,-210,
20220228,3565,3270,3685,3220,1771437,6289048490,00,0.00,N,2,295,
20220221,3270,3605,3605,3190,1187914,4019006855,00,0.00,N,5,-335,
20220214,3605,3410,4160,3400,5276532,19815215170,00,0.00,N,2,100,
20220207,3505,3340,3790,3280,1771795,6212459215,00,0.00,N,2,135,
20220203,3370,3475,3475,3335,235528,799302075,00,0.00,N,5,-40,
20220124,3410,3215,3440,3110,1058676,3437917850,00,0.00,N,2,110,
20220117,3300,3630,3830,3000,1782730,6011388075,00,0.00,N,5,-290,
20220110,3590,3590,3665,3415,831512,2928874545,00,0.00,N,2,10,
20220103,3580,3400,3625,3390,1001818,3508651075,00,0.00,N,2,195,
20211227,3385,3460,3505,3260,710313,2421978265,00,0.00,N,5,-75,
20211220,3460,3545,3600,3380,555305,1927640240,00,0.00,N,5,-85,
20211213,3545,3640,3645,3205,850146,2966158810,00,0.00,N,5,-60,
20211206,3605,3675,3705,3460,1008271,3615666595,00,0.00,N,5,-70,
20211129,3675,3765,4250,3560,2390346,9268921590,00,0.00,N,5,-95,
20211122,3770,3610,4000,3535,1655457,6187175000,00,0.00,N,2,160,
20211115,3610,3760,3835,3550,894497,3306658545,00,0.00,N,5,-145,
20211108,3755,3945,4050,3450,1793049,6829730465,00,0.00,N,5,-145,
20211101,3900,3905,4050,3820,962988,3776408535,00,0.00,N,2,30,
20211025,3870,3785,3995,3730,943765,3638222940,00,0.00,N,2,100,
20211018,3770,3910,4100,3765,1013127,3927881970,00,0.00,N,5,-125,
20211012,3895,3930,3980,3825,596405,2317933935,00,0.00,N,5,-25,
20211005,3920,4185,4185,3800,786012,3101178325,00,0.00,N,5,-180,
20210927,4100,4200,4240,3910,1398524,5736205245,00,0.00,N,2,50,
20210923,4050,3965,4150,3895,571499,2279557070,00,0.00,N,2,85,
20210913,3965,4185,4270,3940,1189587,4887899205,00,0.00,N,5,-100,
20210906,4065,4105,4390,4015,1980651,8309081965,00,0.00,N,5,-40,
20210830,4105,4000,4630,3915,4004671,16885014080,00,0.00,N,2,135,
20210823,3970,3825,4070,3615,1041357,4031380890,00,0.00,N,2,255,
20210817,3715,3990,4030,3690,1178522,4481636575,00,0.00,N,5,-265,
20210809,3980,4270,4300,3880,1754901,7143414195,00,0.00,N,5,-290,
20210802,4270,4300,4350,4055,1076873,4538711580,00,0.00,N,5,-65,
20210726,4335,4380,4635,4200,2876621,12745340515,00,0.00,N,5,-95,
20210719,4430,4720,4720,4200,2760498,12271814890,00,0.00,N,5,-340,
20210712,4770,4190,4925,4190,4094665,18839401990,00,0.00,N,2,555,