KissMeData/012340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,492,496,504,484,333562,165774598,00,0.00,N,5,-10,
20241125,502,497,504,492,245999,122398214,00,0.00,N,2,5,
20241118,497,452,510,452,318259,156875090,00,0.00,N,2,9,
20241111,488,524,554,452,642030,322578040,00,0.00,N,5,-35,
20241104,523,529,645,506,4705950,2742373055,00,0.00,N,5,-13,
20241028,536,516,565,508,294144,155603176,00,0.00,N,2,20,
20241021,516,532,562,515,460954,243978833,00,0.00,N,5,-22,
20241014,538,556,561,530,271185,147649716,00,0.00,N,5,-18,
20241007,556,558,567,550,266161,148868864,00,0.00,N,5,-2,
20240930,558,564,600,558,198537,112486671,00,0.00,N,5,-6,
20240923,564,568,568,558,180509,101717696,00,0.00,N,2,1,
20240919,563,556,567,556,76872,43152488,00,0.00,N,2,8,
20240909,555,575,575,551,301725,168621920,00,0.00,N,5,-25,
20240902,580,597,611,575,356533,211772813,00,0.00,N,5,-17,
20240826,597,614,623,595,181570,110352831,00,0.00,N,5,-17,
20240819,614,625,636,614,166452,103934928,00,0.00,N,5,-11,
20240812,625,626,650,614,134444,85175617,00,0.00,N,5,-1,
20240805,626,645,645,580,446918,274657140,00,0.00,N,5,-26,
20240729,652,651,685,640,294122,194372971,00,0.00,N,2,2,
20240722,650,679,680,646,297100,196458355,00,0.00,N,5,-30,
20240715,680,689,702,670,344394,235475511,00,0.00,N,5,-16,
20240708,696,676,702,674,310427,213397167,00,0.00,N,2,17,
20240701,679,705,710,672,375328,257452234,00,0.00,N,5,-26,
20240624,705,757,757,692,547757,394349132,00,0.00,N,5,-52,
20240617,757,756,788,751,448748,343239608,00,0.00,N,2,1,
20240610,756,784,788,750,339683,262308504,00,0.00,N,5,-28,
20240603,784,787,803,763,291329,228948665,00,0.00,N,5,-3,
20240527,787,826,877,780,470813,383018444,00,0.00,N,5,-38,
20240520,825,777,844,775,682114,551990082,00,0.00,N,2,47,
20240513,778,789,798,748,195771,151554114,00,0.00,N,2,5,
20240507,773,782,790,769,228096,177390342,00,0.00,N,5,-13,
20240429,786,758,799,756,182280,141196264,00,0.00,N,2,28,
20240422,758,761,817,753,324899,247553131,00,0.00,N,5,-7,
20240415,765,795,815,745,496053,378608980,00,0.00,N,5,-32,
20240408,797,901,901,789,538138,440689882,00,0.00,N,5,-69,
20240401,866,901,904,836,543167,480126240,00,0.00,N,5,-35,
20240325,901,883,913,875,499839,447269668,00,0.00,N,2,18,
20240318,883,810,899,810,781703,673080205,00,0.00,N,2,64,
20240311,819,842,870,807,569384,477556311,00,0.00,N,5,-22,
20240304,841,978,982,785,1887054,1630690708,00,0.00,N,5,-136,
20240226,977,999,1000,971,356393,352004955,00,0.00,N,5,-19,
20240219,996,981,1050,980,550892,555169778,00,0.00,N,2,6,
20240213,990,1011,1011,978,700581,694568743,00,0.00,N,5,-11,
20240205,1001,1019,1019,995,356161,356854608,00,0.00,N,5,-18,
20240129,1019,1031,1043,1002,323168,328542484,00,0.00,N,5,-25,
20240122,1044,1036,1050,1000,355729,363953103,00,0.00,N,2,11,
20240115,1033,1072,1081,978,485335,506483518,00,0.00,N,5,-39,
20240108,1072,1075,1105,1064,411507,445337188,00,0.00,N,5,-2,
20240102,1074,1050,1145,1040,884362,964681690,00,0.00,N,2,34,
20231226,1040,1058,1058,1025,263613,273808286,00,0.00,N,5,-18,
20231218,1058,1061,1079,1050,776246,824114690,00,0.00,N,5,-3,
20231211,1061,1073,1083,1060,322118,344360041,00,0.00,N,5,-10,
20231204,1071,1088,1098,1058,481413,518363194,00,0.00,N,5,-17,
20231127,1088,1153,1159,1081,508784,562402286,00,0.00,N,5,-65,
20231120,1153,1122,1155,1091,381626,429134048,00,0.00,N,2,34,
20231113,1119,1061,1143,1040,506827,554396762,00,0.00,N,2,59,
20231106,1060,1078,1128,1049,758838,823538194,00,0.00,N,5,-5,
20231030,1065,1020,1069,994,778398,798694724,00,0.00,N,2,45,
20231023,1020,1109,1130,1014,1443616,1524704983,00,0.00,N,5,-89,
20231016,1109,1257,1257,1084,1482048,1734331720,00,0.00,N,5,-149,
20231010,1258,1265,1296,1224,494936,621960697,00,0.00,N,5,-7,
20231004,1265,1292,1302,1207,697632,875313901,00,0.00,N,5,-37,
20230925,1302,1345,1359,1271,572305,744363016,00,0.00,N,5,-43,
20230918,1345,1439,1454,1295,1245835,1736881215,00,0.00,N,5,-95,
20230911,1440,1464,1478,1385,1577853,2256895463,00,0.00,N,5,-22,
20230904,1462,1476,1530,1377,4162380,6082027894,00,0.00,N,2,1,
20230828,1461,1644,1681,1452,4780241,7178985817,00,0.00,N,5,-182,
20230821,1643,1602,1714,1597,657601,1083218109,00,0.00,N,2,41,
20230814,1602,1742,1808,1578,889185,1503299116,00,0.00,N,5,-140,
20230807,1742,1710,1794,1607,1501860,2497901215,00,0.00,N,2,32,
20230731,1710,2210,2480,1710,4547320,9296553161,00,0.00,N,5,-490,
20230724,2200,2250,2270,1858,3091689,6415390276,00,0.00,N,5,-25,
20230717,2225,1797,2400,1775,7496183,16366574799,00,0.00,N,2,425,
20230710,1800,1857,1857,1785,714849,1293033133,00,0.00,N,5,-21,
20230703,1821,1660,2180,1630,10265156,20521803948,00,0.00,N,2,164,
20230626,1657,1711,1882,1613,4258006,7299157953,00,0.00,N,5,-46,
20230619,1703,1582,1724,1498,2646425,4301718721,00,0.00,N,2,142,
20230612,1561,1692,1703,1544,1071610,1722559216,00,0.00,N,5,-132,
20230605,1693,1724,1750,1610,1648191,2759890070,00,0.00,N,5,-9,
20230530,1702,2154,2312,1694,5749716,11147792017,00,0.00,N,5,-452,
20230522,2154,2184,2235,2116,1404235,3036121980,00,0.00,N,5,-39,
20230515,2193,2201,2291,2163,1828772,4048821715,00,0.00,N,5,-8,
20230508,2201,2308,2367,2163,3913410,8882661775,00,0.00,N,5,-213,
20230502,2414,2027,2589,1958,10227567,24284486790,00,0.00,N,2,422,
20230424,1992,2107,2129,1971,561545,1140917260,00,0.00,N,5,-98,
20230417,2090,2227,2274,2073,1251998,2752685310,00,0.00,N,5,-137,
20230410,2227,2086,2393,1950,4149208,9287465210,00,0.00,N,2,154,
20230403,2073,2022,2120,1988,491567,1017801940,00,0.00,N,2,42,
20230327,2031,1967,2090,1903,595874,1182958160,00,0.00,N,2,64,
20230320,1967,2005,2061,1865,880867,1715086755,00,0.00,N,5,-55,
20230313,2022,2120,2133,1933,615721,1242441345,00,0.00,N,5,-115,
20230306,2137,2163,2265,2116,561805,1225768070,00,0.00,N,5,-43,
20230227,2180,2146,2274,2146,358411,790584085,00,0.00,N,3,0,
20230220,2180,2291,2320,2163,575182,1280642345,00,0.00,N,5,-132,
20230213,2312,2367,2367,2257,487722,1124122575,00,0.00,N,5,-55,
20230206,2367,2427,2486,2342,678778,1635236490,00,0.00,N,5,-51,
20230130,2418,2389,2435,2342,498457,1191673890,00,0.00,N,2,29,
20230125,2389,2333,2406,2329,259893,615610135,00,0.00,N,2,69,
20230116,2320,2376,2414,2299,347861,818952530,00,0.00,N,5,-64,
20230109,2384,2286,2465,2274,545133,1293603875,00,0.00,N,2,89,
20230102,2295,2205,2320,2095,363259,797453195,00,0.00,N,2,90,
20221226,2205,2295,2295,2163,414762,917597485,00,0.00,N,5,-60,
20221219,2265,2435,2461,2265,774355,1814182240,00,0.00,N,5,-187,
20221212,2452,2469,2542,2380,665240,1631936820,00,0.00,N,5,-9,
20221205,2461,2525,2580,2452,725920,1810888370,00,0.00,N,5,-30,
20221128,2491,2482,2725,2406,1843811,4712004675,00,0.00,N,2,9,
20221121,2482,2504,2546,2384,1079596,2642801625,00,0.00,N,5,-22,
20221114,2504,2721,2759,2465,2731848,7121450295,00,0.00,N,5,-195,
20221107,2699,2631,2750,2589,1435290,3853137440,00,0.00,N,2,136,
20221031,2563,2623,2682,2538,784792,2041387280,00,0.00,N,5,-9,
20221024,2572,2614,2793,2516,1765213,4658593250,00,0.00,N,5,-4,
20221017,2576,2499,2755,2384,769013,2034129245,00,0.00,N,5,-4,
20221011,2580,2606,2704,2384,943691,2407219840,00,0.00,N,5,-136,
20221004,2716,2606,2768,2606,554178,1485031920,00,0.00,N,2,136,
20220926,2580,3040,3066,2495,2620413,7122297420,00,0.00,N,5,-469,
20220919,3049,3164,3342,3049,4490735,14320051090,00,0.00,N,5,-127,
20220913,3176,3091,3364,3036,3528313,11376352815,00,0.00,N,2,110,
20220905,3066,3032,3334,3006,4377426,13934316390,00,0.00,N,5,-25,
20220829,3091,3040,3227,3019,2663794,8354084630,00,0.00,N,5,-132,
20220822,3223,3151,3398,3002,7333604,23462513240,00,0.00,N,2,38,
20220816,3185,3368,3491,3151,3794256,12586480755,00,0.00,N,5,-187,
20220808,3372,3462,3534,3244,9494167,32345377985,00,0.00,N,5,-115,
20220801,3487,3491,3641,3325,18787749,66180151500,00,0.00,N,5,-47,
20220725,3534,2682,3866,2657,58065516,199814414325,00,0.00,N,2,852,
20220718,2682,2640,2819,2563,2233057,6055448515,00,0.00,N,2,68,
20220711,2614,2512,2993,2435,9818973,27263093415,00,0.00,N,2,85,
20220704,2529,2474,2555,2380,763335,1893998915,00,0.00,N,2,43,
20220627,2486,2546,2665,2444,981827,2529576090,00,0.00,N,5,-9,
20220620,2495,2810,2814,2346,1801767,4649668185,00,0.00,N,5,-315,
20220613,2810,3185,3227,2631,3937335,11576019010,00,0.00,N,5,-481,
20220607,3291,3236,3317,3074,8562937,27721284345,00,0.00,N,2,98,
20220530,3193,3057,3210,3053,5388253,16926634125,00,0.00,N,2,127,
20220523,3066,3087,3381,2972,24997115,79565566620,00,0.00,N,5,-21,
20220516,3087,2674,3445,2648,20424769,63441120045,00,0.00,N,2,409,
20220509,2678,2806,2840,2576,926185,2497135115,00,0.00,N,5,-162,
20220502,2840,2759,2912,2729,749594,2116145850,00,0.00,N,2,68,
20220425,2772,2861,2887,2704,1133971,3161993900,00,0.00,N,5,-128,
20220418,2900,2997,2997,2887,1619986,4776127650,00,0.00,N,5,-17,
20220411,2917,2810,3066,2780,3170386,9327961050,00,0.00,N,2,77,
20220404,2840,2891,2929,2785,1150605,3286153250,00,0.00,N,5,-21,
20220328,2861,2814,2959,2780,2092492,6049165530,00,0.00,N,2,30,
20220321,2831,2853,2908,2789,1079341,3073014970,00,0.00,N,5,-13,
20220314,2844,2725,2861,2653,1714685,4724961910,00,0.00,N,2,94,
20220307,2750,2895,2917,2721,1486985,4147777005,00,0.00,N,5,-175,
20220228,2925,2853,3040,2823,2183183,6450941785,00,0.00,N,2,42,
20220221,2883,2938,2989,2742,2245181,6485641595,00,0.00,N,5,-127,
20220214,3010,3134,3244,2857,5814358,17810340340,00,0.00,N,5,-102,
20220207,3112,3283,3406,3100,6442919,21065806145,00,0.00,N,5,-175,
20220203,3287,3193,3308,3159,3282805,10642353405,00,0.00,N,2,123,
20220124,3164,3534,3560,3006,10716225,35027047220,00,0.00,N,5,-425,
20220117,3589,3905,3913,3411,35869970,130081367565,00,0.00,N,5,-375,
20220110,3964,3032,4369,2968,87673512,351110911900,00,0.00,N,2,932,
20220103,3032,3134,3155,2963,986412,3016178780,00,0.00,N,5,-76,
20211227,3108,3036,3159,2942,1718533,5251633150,00,0.00,N,2,102,
20211220,3006,2946,3359,2789,2518023,7683100790,00,0.00,N,2,51,
20211213,2955,2968,3027,2921,789364,2346932900,00,0.00,N,5,-8,
20211206,2963,2776,2997,2725,1086212,3149062135,00,0.00,N,2,178,
20211129,2785,2614,2831,2529,1268829,3375750625,00,0.00,N,2,13,
20211122,2772,2865,2946,2755,852201,2421054220,00,0.00,N,5,-98,
20211115,2870,2895,2900,2763,1058089,3005734445,00,0.00,N,2,17,
20211108,2853,3015,3015,2793,971774,2812780840,00,0.00,N,5,-162,
20211101,3015,3019,3193,2908,1797756,5438031470,00,0.00,N,2,13,
20211025,3002,2951,3108,2917,1630368,4906296855,00,0.00,N,2,51,
20211018,2951,3147,3159,2929,2694448,8221976975,00,0.00,N,5,-149,
20211012,3100,2772,3406,2674,12964589,41549463200,00,0.00,N,2,337,
20211005,2763,2861,2963,2648,1598812,4431037595,00,0.00,N,5,-145,
20210927,2908,3066,3108,2853,1606733,4820469845,00,0.00,N,5,-170,
20210923,3078,3155,3274,3023,1255978,3894458135,00,0.00,N,5,-120,
20210913,3198,3381,3419,3155,1243300,4058977790,00,0.00,N,5,-196,
20210906,3394,3470,3551,3330,2446440,8425647950,00,0.00,N,5,-51,
20210830,3445,3423,3560,3368,2350193,8067577160,00,0.00,N,2,22,
20210823,3423,2955,3547,2951,3759187,12647379490,00,0.00,N,2,468,
20210817,2955,3296,3347,2946,1951142,6127171295,00,0.00,N,5,-396,
20210809,3351,3504,3606,3291,1704614,5855711520,00,0.00,N,5,-153,
20210802,3504,3509,3560,3411,1601890,5581366430,00,0.00,N,2,8,
20210726,4105,4300,4325,4040,2453615,10243176730,00,0.00,N,5,-135,
20210719,4240,4590,4630,4210,9304246,41424219955,00,0.00,N,5,-405,
20210712,4645,3920,4680,3895,28381684,125766186445,00,0.00,N,2,745,