KissMeData/007110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1714,1683,1955,1592,84437596,151140758235,00,0.00,N,2,18,
20241125,1696,1465,2105,1449,138285907,252109832940,00,0.00,N,2,303,
20241118,1393,1648,1660,1389,22354364,33421875585,00,0.00,N,5,-274,
20241111,1667,1559,1940,1525,163398948,286222674282,00,0.00,N,2,92,
20241104,1575,1346,1781,1305,190722399,300914180789,00,0.00,N,2,166,
20241028,1409,1285,1895,1283,165396177,273197490442,00,0.00,N,2,125,
20241021,1284,1388,1415,1250,13513101,18054650339,00,0.00,N,5,-81,
20241014,1365,1401,1472,1325,10078621,14140269042,00,0.00,N,5,-46,
20241007,1411,1400,1506,1365,15786143,22670696173,00,0.00,N,2,37,
20240930,1374,1341,1405,1305,5573839,7533530527,00,0.00,N,2,19,
20240923,1355,1327,1392,1284,10267779,13722439437,00,0.00,N,2,7,
20240919,1348,1240,1430,1238,13171070,17946171879,00,0.00,N,2,93,
20240909,1255,1487,1580,1227,33960118,48865168294,00,0.00,N,5,-205,
20240902,1460,1366,1557,1354,27176314,39101952566,00,0.00,N,2,110,
20240826,1350,1500,1501,1301,14726283,20389765651,00,0.00,N,5,-231,
20240819,1581,1280,1626,1208,99750217,148647630673,00,0.00,N,2,296,
20240812,1285,1280,1354,1197,12636031,16203002897,00,0.00,N,2,20,
20240805,1265,1280,1307,1121,12780732,15788980416,00,0.00,N,5,-55,
20240729,1320,1586,1606,1301,20312307,29051008417,00,0.00,N,5,-330,
20240722,1650,1465,1674,1440,79244143,125567238937,00,0.00,N,2,165,
20240715,1485,1720,1872,1393,162470406,267694474872,00,0.00,N,2,155,
20240708,1330,1170,1424,1167,36762939,48016276831,00,0.00,N,2,171,
20240701,1159,1020,1428,1020,106923316,135287971763,00,0.00,N,2,156,
20240624,1003,993,1035,969,1275428,1272494794,00,0.00,N,2,5,
20240617,998,1009,1013,981,1004096,1000848526,00,0.00,N,5,-11,
20240610,1009,1012,1025,1002,667436,673710189,00,0.00,N,5,-8,
20240603,1017,1017,1026,1012,560676,570616280,00,0.00,N,5,-1,
20240527,1018,1037,1067,1011,1186268,1226436297,00,0.00,N,5,-12,
20240520,1030,1047,1049,1024,634101,657276663,00,0.00,N,5,-18,
20240513,1048,1051,1054,1027,732007,761077997,00,0.00,N,5,-2,
20240507,1050,1064,1071,1043,688944,726767576,00,0.00,N,5,-13,
20240429,1063,1049,1067,1049,547362,579864115,00,0.00,N,2,14,
20240422,1049,1039,1110,1034,1267493,1353470019,00,0.00,N,2,10,
20240415,1039,1074,1074,1013,1438458,1494239127,00,0.00,N,5,-41,
20240408,1080,1085,1129,1070,1307676,1434393938,00,0.00,N,5,-5,
20240401,1085,1069,1100,1068,822735,889222501,00,0.00,N,2,17,
20240325,1068,1071,1101,1062,839582,902210706,00,0.00,N,5,-3,
20240318,1071,1082,1085,1060,764015,816256985,00,0.00,N,5,-11,
20240311,1082,1115,1121,1075,1342540,1464549096,00,0.00,N,5,-33,
20240304,1115,1097,1200,1095,2760883,3176103097,00,0.00,N,2,19,
20240226,1096,1105,1143,1096,1056877,1180777090,00,0.00,N,5,-9,
20240219,1105,1118,1145,1103,681072,762708696,00,0.00,N,5,-22,
20240213,1127,1109,1138,1109,641107,721087189,00,0.00,N,2,19,
20240205,1108,1189,1193,1085,1674658,1888807440,00,0.00,N,5,-60,
20240129,1168,1170,1180,1130,1727506,1997545652,00,0.00,N,5,-12,
20240122,1180,1204,1309,1171,5209487,6474715672,00,0.00,N,5,-9,
20240115,1189,1260,1294,1153,4620295,5650929888,00,0.00,N,5,-49,
20240108,1238,1110,1294,1107,6315075,7674356033,00,0.00,N,2,129,
20240102,1109,1100,1134,1093,1115634,1238457242,00,0.00,N,2,21,
20231226,1088,1067,1094,1058,838133,900492263,00,0.00,N,2,27,
20231218,1061,1054,1170,1042,3391406,3689688647,00,0.00,N,2,13,
20231211,1048,1052,1061,1031,561945,587095580,00,0.00,N,5,-4,
20231204,1052,1043,1075,1037,823261,869361863,00,0.00,N,2,16,
20231127,1036,1072,1085,1033,1330476,1400068121,00,0.00,N,5,-38,
20231120,1074,1026,1172,1018,6362109,7060343202,00,0.00,N,2,52,
20231113,1022,1030,1041,1009,482007,490804059,00,0.00,N,5,-14,
20231106,1036,1005,1064,1005,1049956,1086522405,00,0.00,N,2,32,
20231030,1004,982,1014,971,795951,788892620,00,0.00,N,2,12,
20231023,992,970,1019,960,920554,908888561,00,0.00,N,2,23,
20231016,969,1014,1015,951,868965,854509658,00,0.00,N,5,-45,
20231010,1014,1018,1033,1004,428961,436107382,00,0.00,N,3,0,
20231004,1014,1035,1041,1001,302980,306270568,00,0.00,N,5,-29,
20230925,1043,1069,1069,1011,452056,466579619,00,0.00,N,5,-18,
20230918,1061,1101,1120,1055,637050,690924480,00,0.00,N,5,-39,
20230911,1100,1117,1129,1089,707658,779979967,00,0.00,N,5,-5,
20230904,1105,1134,1134,1089,648723,721614773,00,0.00,N,5,-18,
20230828,1123,1116,1150,1115,656731,744858611,00,0.00,N,2,8,
20230821,1115,1131,1148,1112,762560,857134145,00,0.00,N,5,-20,
20230814,1135,1200,1200,1116,863226,990992600,00,0.00,N,5,-65,
20230807,1200,1182,1215,1159,899488,1068516382,00,0.00,N,2,18,
20230731,1182,1177,1214,1166,839209,999166779,00,0.00,N,2,3,
20230724,1179,1298,1303,1112,2817444,3386572199,00,0.00,N,5,-125,
20230717,1304,1275,1340,1265,2669585,3484742088,00,0.00,N,2,28,
20230710,1276,1270,1349,1254,2060169,2683977339,00,0.00,N,2,3,
20230703,1273,1264,1327,1263,1582694,2040680105,00,0.00,N,2,10,
20230626,1263,1295,1311,1231,1054626,1346465559,00,0.00,N,5,-22,
20230619,1285,1235,1344,1231,2700765,3503002095,00,0.00,N,2,49,
20230612,1236,1264,1265,1200,861681,1072146796,00,0.00,N,5,-24,
20230605,1260,1286,1294,1243,638112,809155973,00,0.00,N,5,-26,
20230530,1286,1276,1294,1240,898509,1141056533,00,0.00,N,2,11,
20230522,1275,1301,1324,1263,1565698,2036297016,00,0.00,N,5,-25,
20230515,1300,1244,1350,1225,2703998,3486205386,00,0.00,N,2,49,
20230508,1251,1240,1312,1240,933846,1177358625,00,0.00,N,2,11,
20230502,1240,1195,1253,1184,636527,780961090,00,0.00,N,2,56,
20230424,1184,1265,1272,1184,1092409,1334413972,00,0.00,N,5,-83,
20230417,1267,1319,1345,1245,1851027,2412446701,00,0.00,N,5,-23,
20230410,1290,1284,1298,1240,1452422,1849768107,00,0.00,N,2,4,
20230403,1286,1238,1350,1215,3357905,4367282101,00,0.00,N,2,71,
20230327,1215,1169,1223,1147,1216713,1449810526,00,0.00,N,2,45,
20230320,1170,1209,1232,1150,1365491,1620294993,00,0.00,N,5,-40,
20230313,1210,1232,1250,1170,1830428,2199728329,00,0.00,N,5,-48,
20230306,1258,1323,1395,1256,5492572,7381277969,00,0.00,N,5,-62,
20230227,1320,1277,1337,1240,2360308,3073319430,00,0.00,N,2,44,
20230220,1276,1257,1302,1246,3139976,4008258982,00,0.00,N,5,-4,
20230213,1280,1280,1450,1235,50708099,69027041988,00,0.00,N,2,64,
20230206,1216,1237,1258,1210,2464141,3050605234,00,0.00,N,5,-21,
20230130,1237,1219,1247,1207,2214045,2715223702,00,0.00,N,2,18,
20230125,1219,1230,1240,1190,2622771,3195172927,00,0.00,N,5,-11,
20230116,1230,1295,1310,1205,5805466,7310337605,00,0.00,N,5,-70,
20230109,1300,1065,1415,1065,40894449,54800928135,00,0.00,N,2,240,
20230102,1060,1020,1065,981,1160105,1176596296,00,0.00,N,2,40,
20221226,1020,1120,1120,1020,1348687,1429324825,00,0.00,N,5,-85,
20221219,1105,1170,1190,1100,1260509,1436391910,00,0.00,N,5,-75,
20221212,1180,1190,1230,1165,688313,819437080,00,0.00,N,5,-10,
20221205,1190,1235,1250,1170,776286,934983380,00,0.00,N,5,-40,
20221128,1230,1220,1280,1190,1087228,1347668815,00,0.00,N,2,10,
20221121,1220,1225,1240,1165,991525,1197804930,00,0.00,N,5,-15,
20221114,1235,1260,1285,1230,1265359,1580696585,00,0.00,N,5,-30,
20221107,1265,1170,1300,1160,2135556,2650063520,00,0.00,N,2,110,
20221031,1155,1150,1165,1125,743903,852605680,00,0.00,N,2,20,
20221024,1135,1150,1170,1115,861722,984419850,00,0.00,N,3,0,
20221017,1135,1125,1185,1105,854380,978261230,00,0.00,N,5,-5,
20221011,1140,1170,1170,1055,1541735,1702321205,00,0.00,N,5,-50,
20221004,1190,1180,1235,1155,852404,1010574620,00,0.00,N,2,25,
20220926,1165,1345,1380,1130,2104267,2580076955,00,0.00,N,5,-225,
20220919,1390,1450,1485,1390,1005334,1450100520,00,0.00,N,5,-60,
20220913,1450,1435,1475,1405,601437,864942775,00,0.00,N,2,25,
20220905,1425,1425,1525,1390,1391212,2016792035,00,0.00,N,3,0,
20220829,1425,1445,1485,1420,1041405,1506824285,00,0.00,N,5,-70,
20220822,1495,1500,1515,1440,1348314,1998211035,00,0.00,N,5,-20,
20220816,1515,1650,1650,1495,2552105,3984455755,00,0.00,N,5,-135,
20220808,1650,1450,1655,1445,7518255,11862748155,00,0.00,N,2,195,
20220801,1455,1435,1470,1410,1219129,1753137840,00,0.00,N,2,20,
20220725,1435,1420,1460,1395,999873,1416781120,00,0.00,N,2,10,
20220718,1425,1360,1450,1350,1681304,2355642675,00,0.00,N,2,75,
20220711,1350,1410,1515,1320,1323426,1827182270,00,0.00,N,5,-50,
20220704,1400,1335,1415,1290,1070181,1448007345,00,0.00,N,2,70,
20220627,1330,1325,1410,1310,1453645,1977922105,00,0.00,N,2,25,
20220620,1305,1450,1460,1215,3837949,5107999725,00,0.00,N,5,-140,
20220613,1445,1705,1705,1405,3458521,5357415240,00,0.00,N,5,-300,
20220607,1745,1705,1760,1675,1805408,3095039930,00,0.00,N,2,35,
20220530,1710,1720,1730,1695,987333,1690169005,00,0.00,N,2,5,
20220523,1705,1760,1760,1685,1711376,2932177085,00,0.00,N,5,-60,
20220516,1765,1780,1850,1735,2234011,4028162670,00,0.00,N,5,-15,
20220509,1780,1845,1865,1660,3222822,5619097335,00,0.00,N,5,-85,
20220502,1865,1815,1885,1815,1480895,2740499645,00,0.00,N,2,20,
20220425,1845,1830,1845,1750,2187036,3963452955,00,0.00,N,5,-10,
20220418,1855,1820,1935,1805,3466582,6518379425,00,0.00,N,2,35,
20220411,1820,1805,1840,1760,1586801,2863943475,00,0.00,N,3,0,
20220404,1820,1900,1970,1790,3175690,5989115990,00,0.00,N,5,-90,
20220328,1910,1925,1955,1885,3116558,5970162710,00,0.00,N,3,0,
20220321,1910,1880,2035,1855,10274933,20079932025,00,0.00,N,2,35,
20220314,1875,1795,1875,1690,8248058,14789635535,00,0.00,N,2,85,
20220307,1790,1880,1880,1650,6811315,11866774385,00,0.00,N,5,-100,
20220228,1890,1835,1910,1805,1459491,2741515070,00,0.00,N,2,55,
20220221,1835,1880,1885,1790,1923134,3526796385,00,0.00,N,5,-55,
20220214,1890,1815,1905,1750,2606418,4751373130,00,0.00,N,2,30,
20220207,1860,1940,1960,1855,2824841,5384362010,00,0.00,N,5,-70,
20220203,1930,1870,1935,1870,1220494,2328043815,00,0.00,N,2,65,
20220124,1865,1990,2010,1770,4811851,9036345080,00,0.00,N,5,-145,
20220117,2010,2235,2270,1975,7830681,16471298925,00,0.00,N,5,-160,
20220110,2170,2155,2470,2050,18301190,41971509655,00,0.00,N,5,-5,
20220103,2175,2265,2295,2135,3511051,7774069475,00,0.00,N,5,-75,
20211227,2250,2080,2295,2055,7343852,15940901850,00,0.00,N,2,185,
20211220,2065,2070,2095,2005,2066567,4233750085,00,0.00,N,5,-15,
20211213,2080,2180,2230,2040,2904291,6155736465,00,0.00,N,5,-130,
20211206,2210,2245,2275,2160,3712490,8236674650,00,0.00,N,5,-50,
20211129,2260,2120,2320,1985,6712435,14346566520,00,0.00,N,2,60,
20211122,2200,2420,2440,2200,5616512,12911236105,00,0.00,N,5,-260,
20211115,2460,2490,2620,2420,6483484,16341635105,00,0.00,N,2,25,
20211108,2435,2500,2545,2390,5908188,14548935680,00,0.00,N,5,-65,
20211101,2500,2770,2770,2465,7256473,18772868955,00,0.00,N,5,-270,
20211025,2770,2800,2835,2710,7886293,21966671800,00,0.00,N,5,-125,
20211018,2895,2850,2965,2760,22532021,64594155220,00,0.00,N,3,0,
20211012,2895,2605,2965,2515,22037241,60236971195,00,0.00,N,2,315,
20211005,2580,2950,2965,2480,14561035,38854939310,00,0.00,N,5,-410,
20210927,2990,3120,3180,2835,75376000,228793626585,00,0.00,N,2,70,
20210923,2920,2600,2945,2420,58291004,165211980200,00,0.00,N,2,355,
20210913,2565,2680,2750,2505,9853631,26077210420,00,0.00,N,5,-130,
20210906,2695,2655,2825,2570,11484118,30996322305,00,0.00,N,2,10,
20210830,2685,2590,2750,2565,10870827,29128825365,00,0.00,N,2,65,
20210823,2620,2545,2725,2475,16600495,43577926380,00,0.00,N,2,155,
20210817,2465,2590,2595,2430,12973198,32583483360,00,0.00,N,5,-145,
20210809,2610,2940,2975,2455,25635311,69753617305,00,0.00,N,5,-395,
20210802,3005,2965,3125,2850,74048164,221128689570,00,0.00,N,5,-120,
20210726,3125,2500,3220,2410,283635628,854233482940,00,0.00,N,2,620,
20210719,2505,2485,2520,2405,6952698,17119941450,00,0.00,N,2,10,
20210712,2495,2425,2535,2405,6232651,15407666705,00,0.00,N,2,75,