KissMeData/234100/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1140,1262,1320,1116,1115120,1331597641,00,0.00,N,5,-110,
20241104,1250,1240,1280,1240,396995,499496461,00,0.00,N,2,1,
20241028,1249,1249,1313,1245,276039,350549098,00,0.00,N,5,-16,
20241021,1265,1310,1369,1230,609443,783873818,00,0.00,N,5,-61,
20241014,1326,1346,1355,1313,233413,311757042,00,0.00,N,5,-18,
20241007,1344,1326,1351,1325,164845,220369343,00,0.00,N,2,7,
20240930,1337,1371,1382,1305,121076,162600931,00,0.00,N,5,-34,
20240923,1371,1335,1389,1330,260340,355916299,00,0.00,N,2,36,
20240919,1335,1328,1350,1314,189965,253068688,00,0.00,N,2,6,
20240909,1329,1244,1439,1244,666442,883679458,00,0.00,N,2,46,
20240902,1283,1436,1445,1280,569603,776297778,00,0.00,N,5,-153,
20240826,1436,1479,1494,1418,336320,486990507,00,0.00,N,5,-43,
20240819,1479,1541,1616,1470,702610,1084790457,00,0.00,N,5,-62,
20240812,1541,1355,1575,1355,775802,1144796038,00,0.00,N,2,191,
20240805,1350,1490,1493,1150,2391186,3175241776,00,0.00,N,5,-143,
20240729,1493,1542,1564,1491,664067,1010506220,00,0.00,N,5,-48,
20240722,1541,1654,1769,1539,3518356,5865335125,00,0.00,N,5,-118,
20240715,1659,1679,1697,1651,476051,794157481,00,0.00,N,5,-20,
20240708,1679,1665,1720,1662,323415,544649551,00,0.00,N,2,1,
20240701,1678,1700,1755,1667,570878,966146924,00,0.00,N,5,-40,
20240624,1718,1735,1939,1716,2270884,4122987262,00,0.00,N,5,-31,
20240617,1749,1790,1805,1747,610227,1080832286,00,0.00,N,5,-46,
20240610,1795,1801,1835,1781,828797,1493274183,00,0.00,N,5,-6,
20240603,1801,1804,1840,1800,427418,775692573,00,0.00,N,5,-3,
20240527,1804,1800,1848,1789,773719,1396555817,00,0.00,N,2,5,
20240520,1799,1909,1910,1791,1027402,1885371836,00,0.00,N,5,-81,
20240513,1880,1900,1935,1868,1193305,2264786953,00,0.00,N,5,-3,
20240507,1883,1850,2020,1828,7358287,14319215330,00,0.00,N,2,39,
20240429,1844,1805,1884,1799,827800,1529176377,00,0.00,N,2,46,
20240422,1798,1751,1844,1751,1041636,1868841500,00,0.00,N,2,35,
20240415,1763,1825,1834,1737,1055336,1876295833,00,0.00,N,5,-100,
20240408,1863,1872,1890,1792,1055856,1933488711,00,0.00,N,5,-12,
20240401,1875,1911,1949,1867,1110586,2110002736,00,0.00,N,5,-36,
20240325,1911,2005,2045,1900,2389352,4734543261,00,0.00,N,5,-94,
20240318,2005,2035,2105,1992,2164001,4396848052,00,0.00,N,5,-35,
20240311,2040,1960,2135,1960,5922859,12148738520,00,0.00,N,2,80,
20240304,1960,1966,2350,1952,34561189,75102313400,00,0.00,N,3,0,
20240226,1960,1947,2135,1880,13154475,26641924124,00,0.00,N,2,6,
20240219,1954,2020,2065,1941,3266957,6564193950,00,0.00,N,5,-61,
20240213,2015,1911,2100,1908,6184517,12485361936,00,0.00,N,2,107,
20240205,1908,1922,1960,1872,2028386,3890512160,00,0.00,N,5,-13,
20240129,1921,1923,1946,1835,2352414,4439179979,00,0.00,N,5,-2,
20240122,1923,1919,2110,1901,9824786,19470335270,00,0.00,N,2,44,
20240115,1879,1904,1953,1853,2438867,4629173305,00,0.00,N,5,-9,
20240108,1888,2020,2130,1880,11746973,23447173139,00,0.00,N,5,-111,
20240102,1999,1831,2180,1794,27814535,56895164879,00,0.00,N,2,173,
20231226,1826,1823,1838,1795,633342,1146671375,00,0.00,N,2,6,
20231218,1820,1840,1871,1819,1338181,2465658119,00,0.00,N,5,-15,
20231211,1835,1828,1874,1811,1538350,2828462745,00,0.00,N,2,8,
20231204,1827,1812,1981,1761,3879645,7240720778,00,0.00,N,2,15,
20231127,1812,1874,1878,1799,1310358,2395541308,00,0.00,N,5,-62,
20231120,1874,1916,1999,1853,1398120,2680100276,00,0.00,N,5,-42,
20231113,1916,1870,2005,1830,2233356,4313079878,00,0.00,N,2,54,
20231106,1862,2040,2080,1860,3851076,7639103061,00,0.00,N,5,-158,
20231030,2020,1957,2040,1845,6652785,12988254434,00,0.00,N,2,69,
20231023,1951,1820,2165,1738,33940872,66756451234,00,0.00,N,2,108,
20231016,1843,2235,2465,1821,42647128,96625039500,00,0.00,N,5,-387,
20231010,2230,1860,2540,1735,72581304,165842171368,00,0.00,N,2,356,
20231004,1874,1735,2145,1630,12347045,24556270382,00,0.00,N,2,129,
20230925,1745,1776,1804,1710,366743,643232767,00,0.00,N,5,-52,
20230918,1797,1889,1900,1795,746259,1375430812,00,0.00,N,5,-93,
20230911,1890,1907,1959,1883,594178,1137474808,00,0.00,N,5,-23,
20230904,1913,1977,1989,1909,514817,998222674,00,0.00,N,5,-64,
20230828,1977,1896,2110,1896,1828058,3678571551,00,0.00,N,2,80,
20230821,1897,1910,1980,1830,960457,1841480629,00,0.00,N,5,-32,
20230814,1929,2000,2040,1858,679993,1316835261,00,0.00,N,5,-81,
20230807,2010,1980,2040,1853,1008589,1961988756,00,0.00,N,2,43,
20230731,1967,1950,2020,1916,857768,1690072005,00,0.00,N,2,9,
20230724,1958,2115,2145,1800,2742904,5293628292,00,0.00,N,5,-162,
20230717,2120,2215,2360,2105,2934196,6577770605,00,0.00,N,5,-100,
20230710,2220,2350,2350,2190,1607765,3625836110,00,0.00,N,5,-100,
20230703,2320,2315,2400,2295,1899456,4465879355,00,0.00,N,2,20,
20230626,2300,2200,2360,2195,1557068,3590172350,00,0.00,N,2,70,
20230619,2230,2295,2320,2210,1486484,3378496150,00,0.00,N,5,-65,
20230612,2295,2415,2475,2285,2640707,6321960880,00,0.00,N,5,-110,
20230605,2405,2340,2470,2340,1985608,4767531850,00,0.00,N,2,70,
20230530,2335,2315,2460,2300,1788123,4207659890,00,0.00,N,2,35,
20230522,2300,2455,2560,2295,4166577,10184885640,00,0.00,N,5,-160,
20230515,2460,2445,2575,2345,11630373,28927175860,00,0.00,N,2,15,
20230508,2445,2315,2540,2265,12028839,29216886480,00,0.00,N,2,195,
20230502,2250,2225,2305,2210,876441,1984874920,00,0.00,N,2,30,
20230424,2220,2240,2325,2185,2820832,6353650750,00,0.00,N,5,-20,
20230417,2240,2480,2525,2210,5097557,12221237290,00,0.00,N,5,-225,
20230410,2465,2240,2600,2170,13155701,32394707435,00,0.00,N,2,215,
20230403,2250,2320,2410,2230,3189149,7410593435,00,0.00,N,5,-80,
20230327,2330,2350,2460,2305,4935112,11754897450,00,0.00,N,2,30,
20230320,2300,2385,2445,2210,4964481,11576794765,00,0.00,N,5,-130,
20230313,2430,2420,2580,2245,13015588,31296692635,00,0.00,N,5,-30,
20230306,2460,2455,2865,2370,36888479,95865536835,00,0.00,N,2,135,
20230227,2325,2085,2535,2050,18656110,43662452900,00,0.00,N,2,225,
20230220,2100,2095,2220,2055,2503757,5323688785,00,0.00,N,5,-10,
20230213,2110,2075,2280,2030,3509706,7472777170,00,0.00,N,2,25,
20230206,2085,2125,2160,2070,1137647,2416542525,00,0.00,N,5,-60,
20230130,2145,2235,2235,2050,2599250,5544719305,00,0.00,N,2,55,
20230125,2090,2065,2135,2035,867451,1805738290,00,0.00,N,2,65,
20230116,2025,2010,2045,1990,703300,1415601900,00,0.00,N,2,15,
20230109,2010,1990,2075,1940,1560690,3142690830,00,0.00,N,2,50,
20230102,1960,1835,1960,1830,927468,1762704090,00,0.00,N,2,115,
20221226,1845,1885,1930,1825,1067640,1992107815,00,0.00,N,5,-40,
20221219,1885,2040,2185,1875,2037206,4139082700,00,0.00,N,5,-180,
20221212,2065,2095,2135,2030,1040852,2166180625,00,0.00,N,5,-35,
20221205,2100,2280,2290,2065,2766349,6034290055,00,0.00,N,5,-155,
20221128,2255,2120,2460,2035,10590424,24400105395,00,0.00,N,2,140,
20221121,2115,2100,2155,2005,1212132,2517775680,00,0.00,N,2,25,
20221114,2090,2105,2220,2085,1694209,3639479360,00,0.00,N,3,0,
20221107,2090,1950,2135,1950,4448411,9177362995,00,0.00,N,2,140,
20221031,1950,1980,1990,1895,1053213,2052122320,00,0.00,N,3,0,
20221024,1950,1870,2120,1865,7667810,15451360565,00,0.00,N,2,100,
20221017,1850,1800,1985,1800,1016749,1933188425,00,0.00,N,5,-10,
20221011,1860,1955,1955,1770,1117527,2076466815,00,0.00,N,5,-150,
20221004,2010,1875,2190,1870,3823392,7751378905,00,0.00,N,2,175,
20220926,1835,2055,2095,1795,1909335,3687398435,00,0.00,N,5,-275,
20220919,2110,2335,2435,2110,3710801,8569334840,00,0.00,N,5,-210,
20220913,2320,2400,2550,2320,5784361,14081997825,00,0.00,N,2,5,
20220905,2315,2340,2400,2270,1424561,3317949190,00,0.00,N,5,-50,
20220829,2365,2350,2610,2345,4609966,11387863730,00,0.00,N,5,-95,
20220822,2460,2445,2515,2325,3856401,9358739355,00,0.00,N,5,-40,
20220816,2500,2405,2830,2360,36655596,97221430390,00,0.00,N,2,120,
20220808,2380,2280,2495,2260,5204047,12433468735,00,0.00,N,2,90,
20220801,2290,2125,2300,2090,6671385,14344594730,00,0.00,N,5,-130,
20220725,2420,2560,2710,2350,4247985,10827974415,00,0.00,N,5,-165,
20220718,2585,2210,2800,2150,15116331,38400859460,00,0.00,N,2,415,
20220711,2170,2115,2550,1990,17905148,41824977865,00,0.00,N,2,85,
20220704,2085,2020,2185,1970,749976,1553602700,00,0.00,N,2,45,
20220627,2040,2125,2230,2005,674778,1441672035,00,0.00,N,5,-45,
20220620,2085,2260,2335,1885,1489800,3086328410,00,0.00,N,5,-170,
20220613,2255,2650,2670,2150,3387583,8141246910,00,0.00,N,5,-435,
20220607,2690,2776,2845,2655,1031011,2848289580,00,0.00,N,5,-86,
20220530,2776,2715,2813,2715,650309,1800782450,00,0.00,N,2,70,
20220523,2706,2697,2827,2669,1142517,3110905725,00,0.00,N,2,9,
20220516,2697,2669,2785,2585,1643432,4418794050,00,0.00,N,2,38,
20220509,2659,2738,2929,2511,5368037,14661296760,00,0.00,N,5,-121,
20220502,2780,3324,3431,2757,2955277,8723061085,00,0.00,N,5,-544,
20220425,3324,3445,3482,3306,1076049,3630835250,00,0.00,N,5,-191,
20220418,3515,3492,3640,3473,1636606,5824591255,00,0.00,N,2,28,
20220411,3487,3627,3873,3454,11680009,43113939080,00,0.00,N,2,5,
20220404,3482,3589,3682,3413,2718464,9721112970,00,0.00,N,5,-168,
20220328,3650,3264,4012,3241,30026180,113813940780,00,0.00,N,2,386,
20220321,3264,3287,3366,3245,969088,3188406595,00,0.00,N,5,-18,
20220314,3282,3162,3329,3069,1404441,4500069090,00,0.00,N,2,120,
20220307,3162,3236,3245,3050,833307,2623168620,00,0.00,N,5,-83,
20220228,3245,3134,3301,3115,670196,2156867150,00,0.00,N,2,111,
20220221,3134,3301,3361,3087,1126829,3625023735,00,0.00,N,5,-209,
20220214,3343,3264,3627,3194,2084837,6973171470,00,0.00,N,5,-14,
20220207,3357,3492,3534,3348,1058941,3668216480,00,0.00,N,5,-130,
20220203,3487,3282,3650,3282,4309972,15252054120,00,0.00,N,2,237,
20220124,3250,3724,3757,3003,2388053,8043552375,00,0.00,N,5,-511,
20220117,3761,4045,4045,3720,2400324,9227038605,00,0.00,N,5,-298,
20220110,4059,3961,4157,3785,6002720,24057215360,00,0.00,N,2,98,
20220103,3961,3957,4036,3789,3105636,12209109800,00,0.00,N,2,9,
20211227,3952,3868,4045,3868,1705013,6731408265,00,0.00,N,2,84,
20211220,3868,3892,3929,3715,2099755,8010642525,00,0.00,N,5,-28,
20211213,3896,3924,4310,3896,6888581,28013286410,00,0.00,N,5,-19,
20211206,3915,3873,4129,3822,3239967,12834388250,00,0.00,N,2,9,
20211129,3906,3989,4110,3645,3724720,14430881140,00,0.00,N,5,-330,
20211122,4236,4450,4640,4222,5800719,25511575665,00,0.00,N,5,-181,
20211115,4417,4575,5012,4357,7851499,36740428555,00,0.00,N,5,-144,
20211108,4561,5012,5263,4557,12158479,59583734685,00,0.00,N,5,-433,
20211101,4994,5459,5552,4826,10697040,56096154810,00,0.00,N,5,-446,
20211025,5440,5180,6110,5105,31522541,178019017920,00,0.00,N,2,260,
20211018,5180,5254,5859,5115,37702087,210002877520,00,0.00,N,5,-37,
20211012,5217,5328,5700,5170,47611012,260943767490,00,0.00,N,2,9,
20211005,5208,4854,5552,4705,59869906,312071596950,00,0.00,N,2,214,
20210927,4994,4319,6324,4092,116276319,639034812850,00,0.00,N,2,596,
20210923,4398,4231,4477,4222,1798014,7884609790,00,0.00,N,2,195,
20210913,4203,4343,4510,4124,2954690,12821045410,00,0.00,N,5,-168,
20210906,4371,4412,4798,4324,4379559,20054881910,00,0.00,N,5,-41,
20210830,4412,4612,4743,4352,2628865,11701666245,00,0.00,N,2,93,
20210823,4319,3840,4357,3840,1817382,7594819315,00,0.00,N,2,479,
20210817,3840,4650,4715,3799,2222669,9403750215,00,0.00,N,5,-837,
20210809,4677,4919,4956,4640,1380619,6628733645,00,0.00,N,5,-261,
20210802,4938,4929,5049,4854,1466832,7258422850,00,0.00,N,2,9,
20210726,4929,5394,5412,4836,2751727,14098224260,00,0.00,N,5,-334,
20210719,5263,5384,5487,5180,3558079,19008742620,00,0.00,N,5,-121,
20210712,5384,5217,5459,5170,2309825,12390097710,00,0.00,N,2,149,