KissMeData/016920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1679,1133,1849,1118,23442409,37869555725,00,0.00,N,2,547,
20241125,1132,1091,1320,1081,1405963,1695121247,00,0.00,N,2,41,
20241118,1091,1100,1138,1086,193564,213169461,00,0.00,N,5,-9,
20241111,1100,1194,1195,1100,244487,279309747,00,0.00,N,5,-94,
20241104,1194,1164,1210,1161,118427,139573070,00,0.00,N,2,29,
20241028,1165,1154,1178,1154,111005,129239262,00,0.00,N,2,12,
20241021,1153,1171,1192,1150,91052,106579614,00,0.00,N,5,-30,
20241014,1183,1204,1214,1180,121634,144957153,00,0.00,N,5,-21,
20241007,1204,1220,1236,1200,84783,102748355,00,0.00,N,5,-16,
20240930,1220,1219,1240,1200,110082,134191800,00,0.00,N,2,1,
20240923,1219,1196,1230,1195,94648,114382538,00,0.00,N,2,18,
20240919,1201,1219,1223,1201,48381,58602184,00,0.00,N,5,-18,
20240909,1219,1181,1225,1181,58457,70443197,00,0.00,N,2,19,
20240902,1200,1276,1290,1170,99796,124812107,00,0.00,N,5,-76,
20240826,1276,1263,1309,1245,110389,139894602,00,0.00,N,2,13,
20240819,1263,1230,1297,1221,186006,233900014,00,0.00,N,2,33,
20240812,1230,1218,1238,1217,80099,98053971,00,0.00,N,5,-1,
20240805,1231,1298,1301,1131,317461,384142182,00,0.00,N,5,-76,
20240729,1307,1303,1321,1297,152602,199167928,00,0.00,N,2,4,
20240722,1303,1310,1335,1298,212332,277284970,00,0.00,N,5,-7,
20240715,1310,1322,1323,1300,155760,203488185,00,0.00,N,3,0,
20240708,1310,1317,1332,1300,257193,338565665,00,0.00,N,5,-7,
20240701,1317,1349,1360,1306,216213,286809898,00,0.00,N,5,-32,
20240624,1349,1378,1380,1330,176149,238245035,00,0.00,N,5,-29,
20240617,1378,1388,1395,1358,300734,413415135,00,0.00,N,5,-10,
20240610,1388,1405,1408,1387,335231,468350133,00,0.00,N,5,-17,
20240603,1405,1428,1447,1404,326751,464341025,00,0.00,N,5,-23,
20240527,1428,1425,1465,1410,200835,287158111,00,0.00,N,5,-2,
20240520,1430,1449,1449,1402,386629,552059849,00,0.00,N,5,-30,
20240513,1460,1475,1480,1444,304725,443687759,00,0.00,N,5,-19,
20240507,1479,1472,1499,1467,218880,324047723,00,0.00,N,2,7,
20240429,1472,1456,1500,1446,237623,347578827,00,0.00,N,2,15,
20240422,1457,1460,1495,1445,263420,386494350,00,0.00,N,2,14,
20240415,1443,1486,1492,1428,417733,606969115,00,0.00,N,5,-43,
20240408,1486,1597,1598,1469,522528,806597979,00,0.00,N,5,-111,
20240401,1597,1629,1670,1550,865359,1407888541,00,0.00,N,5,-6,
20240325,1603,1499,1670,1494,1668537,2678254650,00,0.00,N,2,93,
20240318,1510,1480,1514,1472,360595,539045980,00,0.00,N,2,34,
20240311,1476,1491,1510,1457,257354,378983290,00,0.00,N,5,-3,
20240304,1479,1488,1508,1457,206687,307521557,00,0.00,N,5,-8,
20240226,1487,1472,1502,1451,209021,307440519,00,0.00,N,2,15,
20240219,1472,1484,1495,1467,196327,289578309,00,0.00,N,5,-8,
20240213,1480,1479,1489,1469,170692,252017921,00,0.00,N,2,1,
20240205,1479,1485,1490,1464,152784,226057506,00,0.00,N,5,-6,
20240129,1485,1494,1499,1465,292230,432667275,00,0.00,N,5,-9,
20240122,1494,1490,1519,1464,259910,389807136,00,0.00,N,2,16,
20240115,1478,1483,1510,1458,208717,309785042,00,0.00,N,5,-20,
20240108,1498,1514,1525,1492,185396,279861380,00,0.00,N,5,-10,
20240102,1508,1503,1589,1501,986193,1524437756,00,0.00,N,2,5,
20231226,1503,1484,1507,1477,139889,208215627,00,0.00,N,2,6,
20231218,1497,1508,1508,1475,139453,207800424,00,0.00,N,2,6,
20231211,1491,1509,1509,1452,192412,286360386,00,0.00,N,5,-4,
20231204,1495,1502,1506,1450,358540,529635882,00,0.00,N,5,-7,
20231127,1502,1550,1550,1470,385661,582570720,00,0.00,N,5,-37,
20231120,1539,1510,1548,1508,213896,326911124,00,0.00,N,2,20,
20231113,1519,1493,1563,1470,235448,356028673,00,0.00,N,2,26,
20231106,1493,1543,1549,1470,257305,389386992,00,0.00,N,5,-49,
20231030,1542,1465,1556,1465,309004,464213880,00,0.00,N,2,55,
20231023,1487,1501,1595,1421,1135030,1700874803,00,0.00,N,5,-22,
20231016,1509,1572,1630,1420,1329547,2016225494,00,0.00,N,5,-63,
20231010,1572,1586,1680,1543,2284674,3666335101,00,0.00,N,5,-11,
20231004,1583,1495,1698,1402,4167167,6622818826,00,0.00,N,2,66,
20230925,1517,1462,1683,1402,2542929,4013339572,00,0.00,N,2,47,
20230918,1470,1543,1646,1360,723714,1120024092,00,0.00,N,5,-104,
20230911,1574,1487,1602,1471,1193189,1856602076,00,0.00,N,2,87,
20230904,1487,1459,1540,1450,432394,638195275,00,0.00,N,2,8,
20230828,1479,1406,1653,1391,1649339,2536985664,00,0.00,N,2,80,
20230821,1399,1410,1420,1378,244260,341133937,00,0.00,N,5,-11,
20230814,1410,1492,1517,1367,524204,742723244,00,0.00,N,5,-82,
20230807,1492,1450,1648,1370,2240200,3447686051,00,0.00,N,2,57,
20230731,1435,1507,1507,1417,216848,317437536,00,0.00,N,5,-38,
20230724,1473,1523,1523,1352,621717,894864130,00,0.00,N,5,-50,
20230717,1523,1565,1590,1516,219842,340913202,00,0.00,N,5,-41,
20230710,1564,1558,1604,1552,236235,371908843,00,0.00,N,2,6,
20230703,1558,1610,1635,1540,429726,680706268,00,0.00,N,5,-52,
20230626,1610,1596,1617,1572,162111,259644965,00,0.00,N,2,14,
20230619,1596,1620,1630,1595,200000,321557910,00,0.00,N,5,-15,
20230612,1611,1638,1638,1594,303838,490209327,00,0.00,N,5,-27,
20230605,1638,1643,1658,1620,174536,285500979,00,0.00,N,5,-14,
20230530,1652,1642,1660,1620,152525,250433453,00,0.00,N,2,24,
20230522,1628,1680,1694,1555,311476,516664373,00,0.00,N,5,-37,
20230515,1665,1670,1691,1617,315463,521874037,00,0.00,N,5,-5,
20230508,1670,1653,1693,1607,285023,469017330,00,0.00,N,2,31,
20230502,1639,1646,1646,1601,194667,316258284,00,0.00,N,2,14,
20230424,1625,1650,1665,1534,322502,517424595,00,0.00,N,5,-33,
20230417,1658,1682,1723,1602,469542,789089641,00,0.00,N,5,-24,
20230410,1682,1650,1719,1580,490284,803184110,00,0.00,N,2,32,
20230403,1650,1663,1685,1590,393655,647072545,00,0.00,N,2,19,
20230327,1631,1600,1669,1576,334373,540313185,00,0.00,N,2,24,
20230320,1607,1630,1644,1550,425760,675812114,00,0.00,N,5,-20,
20230313,1627,1635,1645,1546,425471,675890809,00,0.00,N,5,-13,
20230306,1640,1768,1768,1640,379712,640723425,00,0.00,N,5,-78,
20230227,1718,1725,1765,1692,343501,594459493,00,0.00,N,5,-40,
20230220,1758,1784,1825,1753,415974,744073709,00,0.00,N,5,-22,
20230213,1780,1795,1845,1775,408088,735324473,00,0.00,N,5,-20,
20230206,1800,1822,1858,1785,650198,1186385934,00,0.00,N,5,-2,
20230130,1802,1795,1850,1785,721095,1310513483,00,0.00,N,2,8,
20230125,1794,1786,1830,1763,295159,527605410,00,0.00,N,2,9,
20230116,1785,1780,1825,1725,691556,1230254675,00,0.00,N,2,10,
20230109,1775,1725,1775,1690,502424,873532175,00,0.00,N,2,60,
20230102,1715,1655,1715,1535,661504,1071747980,00,0.00,N,2,65,
20221226,1650,1760,1800,1630,596593,1026205995,00,0.00,N,5,-105,
20221219,1755,1895,1955,1730,2903138,5376149085,00,0.00,N,5,-160,
20221212,1915,1685,2130,1650,20606292,40718496685,00,0.00,N,2,210,
20221205,1705,1730,1775,1655,405542,691190380,00,0.00,N,5,-40,
20221128,1745,1775,1775,1690,348986,600072750,00,0.00,N,3,0,
20221121,1745,1790,1825,1735,475286,841028150,00,0.00,N,5,-45,
20221114,1790,1740,1830,1710,777804,1376461145,00,0.00,N,2,25,
20221107,1765,1670,1795,1670,695914,1207357125,00,0.00,N,2,95,
20221031,1670,1695,1710,1650,301201,507375775,00,0.00,N,5,-15,
20221024,1685,1675,1710,1635,273867,459523685,00,0.00,N,2,15,
20221017,1670,1640,1795,1525,677838,1154610790,00,0.00,N,2,30,
20221011,1640,1765,1765,1515,579878,932092130,00,0.00,N,5,-130,
20221004,1770,1700,1795,1690,466874,810744340,00,0.00,N,2,90,
20220926,1680,1790,1810,1605,952299,1619302655,00,0.00,N,5,-145,
20220919,1825,1965,2010,1825,729819,1399270865,00,0.00,N,5,-165,
20220913,1990,2025,2150,1980,622750,1273350655,00,0.00,N,5,-20,
20220905,2010,2080,2220,2000,711919,1471411830,00,0.00,N,5,-100,
20220829,2110,2330,2380,2095,785166,1728680055,00,0.00,N,5,-260,
20220822,2370,2315,2410,2190,1167769,2662441915,00,0.00,N,2,35,
20220816,2335,2480,2500,2305,791185,1880489505,00,0.00,N,5,-120,
20220808,2455,2445,2680,2430,2748320,6979431465,00,0.00,N,2,10,
20220801,2445,2490,2535,2410,975398,2403934410,00,0.00,N,5,-45,
20220725,2490,2480,2660,2465,1978970,5039866885,00,0.00,N,5,-20,
20220718,2510,2525,2795,2430,12445516,33169288325,00,0.00,N,5,-35,
20220711,2545,2320,2740,2295,16400500,42342038100,00,0.00,N,2,225,
20220704,2320,2185,2625,2095,8221586,20116481555,00,0.00,N,2,135,
20220627,2185,2050,2345,1990,1619184,3534608345,00,0.00,N,2,220,
20220620,1965,2235,2265,1815,1307012,2659184690,00,0.00,N,5,-290,
20220613,2255,2445,2460,2125,1239367,2839456955,00,0.00,N,5,-200,
20220607,2455,2790,2800,2230,2723635,6707289255,00,0.00,N,5,-340,
20220530,2795,2675,2835,2670,810145,2233775745,00,0.00,N,2,125,
20220523,2670,2830,2895,2600,932581,2528070845,00,0.00,N,5,-150,
20220516,2820,2790,2985,2750,1646733,4681103865,00,0.00,N,2,50,
20220509,2770,3150,3425,2760,8788653,27893694560,00,0.00,N,5,-340,
20220502,3110,2815,3265,2775,11592760,36142368925,00,0.00,N,2,290,
20220425,2820,2950,2965,2750,1045483,2975955705,00,0.00,N,5,-185,
20220418,3005,3060,3130,2910,1284499,3891103530,00,0.00,N,5,-65,
20220411,3070,3100,3140,2960,1304722,4004822585,00,0.00,N,5,-20,
20220404,3090,3105,3260,2980,2250628,7113552190,00,0.00,N,5,-10,
20220328,3100,3100,3280,2960,3799942,11720280800,00,0.00,N,3,0,
20220321,3100,2725,3250,2715,6254487,18823169055,00,0.00,N,2,375,
20220314,2725,2620,2785,2495,3353767,8868576480,00,0.00,N,2,75,
20220307,2650,3060,3190,2300,5329741,14726492405,00,0.00,N,5,-360,
20220228,3010,3240,3285,2970,3448606,10648315090,00,0.00,N,5,-80,
20220221,3090,3285,3880,2995,9219107,31838346655,00,0.00,N,5,-185,
20220214,3275,3500,3550,2980,3926749,12859946070,00,0.00,N,5,-350,
20220207,3625,3665,4620,3485,19006345,77524546640,00,0.00,N,5,-5,
20220203,3630,3760,3790,3600,835274,3083951250,00,0.00,N,5,-85,
20220124,3715,3980,3980,3350,2855214,10323629975,00,0.00,N,5,-275,
20220117,3990,4200,4225,3960,1557248,6337943705,00,0.00,N,5,-275,
20220110,4265,4715,4745,4235,2527183,11174889485,00,0.00,N,5,-495,
20220103,4760,5350,5410,4560,7387862,36756139085,00,0.00,N,5,-400,
20211227,5160,5080,5390,4800,4653796,23824082555,00,0.00,N,2,110,
20211220,5050,4020,5420,3850,16141527,77881710060,00,0.00,N,2,980,
20211213,4070,4205,4400,4020,1284745,5401260595,00,0.00,N,5,-135,
20211206,4205,4305,4320,4100,1744644,7348710880,00,0.00,N,5,-145,
20211129,4350,4090,4465,3890,3475229,14645008940,00,0.00,N,2,80,
20211122,4270,4300,4945,4135,8761669,40464506500,00,0.00,N,2,70,
20211115,4200,4650,4665,4055,2928152,12748823715,00,0.00,N,5,-395,
20211108,4595,5160,5480,4530,3249870,16234541780,00,0.00,N,5,-735,
20211101,5330,5120,5520,4850,5209788,27437289035,00,0.00,N,2,190,
20211025,5140,5700,5770,5100,4323758,23574041660,00,0.00,N,5,-370,
20211018,5510,5580,6180,5460,9911799,57647119210,00,0.00,N,5,-180,
20211012,5690,5640,6190,5120,15652670,89932562830,00,0.00,N,5,-40,
20211005,5730,5750,5920,4845,11409575,62083814465,00,0.00,N,5,-250,
20210927,5980,7520,7790,5690,26736784,184901697190,00,0.00,N,5,-1140,
20210923,7120,6500,7140,6440,9463353,65263649200,00,0.00,N,2,420,
20210913,6700,7710,8750,6580,45096087,350057625380,00,0.00,N,5,-1160,
20210906,7860,6460,8100,5490,74061960,521951293050,00,0.00,N,2,2030,
20210830,5830,5220,6180,5180,12079316,69731476090,00,0.00,N,2,630,
20210823,5200,5340,5460,4935,4149864,21752795130,00,0.00,N,5,-190,
20210817,5390,4920,5550,4550,12007268,63793335520,00,0.00,N,2,495,
20210809,4895,5500,5530,4770,2741748,13826544875,00,0.00,N,5,-585,
20210802,5480,5740,5790,5360,4439833,24714728050,00,0.00,N,5,-160,
20210726,5640,5330,5910,5250,11452501,64849725240,00,0.00,N,2,270,
20210719,5370,5530,5720,5280,4337225,23773772760,00,0.00,N,5,-300,
20210712,5670,5800,6000,5630,5785753,33503876050,00,0.00,N,5,-130,