KissMeData/018470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1383,1485,1681,1356,6645763,10168826382,00,0.00,N,5,-106,
20241125,1489,1500,1572,1470,1889292,2865004497,00,0.00,N,5,-17,
20241118,1506,1458,1676,1458,4020707,6298103459,00,0.00,N,2,78,
20241111,1428,1631,1649,1366,2748106,4113416166,00,0.00,N,5,-221,
20241104,1649,1612,1694,1612,1291386,2142263068,00,0.00,N,2,21,
20241028,1628,1619,1684,1619,1295557,2139789013,00,0.00,N,2,5,
20241021,1623,1674,1690,1614,2076139,3411905921,00,0.00,N,5,-50,
20241014,1673,1800,1802,1670,2862088,4968748910,00,0.00,N,5,-124,
20241007,1797,1870,1995,1795,26273339,49947097874,00,0.00,N,5,-84,
20240930,1881,1720,2080,1645,57176421,111136840505,00,0.00,N,2,175,
20240923,1706,1640,1712,1548,1561586,2598182926,00,0.00,N,2,89,
20240919,1617,1601,1634,1574,454569,728313606,00,0.00,N,2,17,
20240909,1600,1482,1642,1482,1304559,2055245226,00,0.00,N,2,59,
20240902,1541,1688,1725,1539,1680023,2737278814,00,0.00,N,5,-148,
20240826,1689,1740,1763,1665,1079489,1836997923,00,0.00,N,5,-51,
20240819,1740,1724,1797,1685,1623007,2836963245,00,0.00,N,2,16,
20240812,1724,1680,1780,1675,1334798,2304453359,00,0.00,N,2,44,
20240805,1680,1752,1761,1450,3429972,5551479736,00,0.00,N,5,-92,
20240729,1772,1823,1867,1740,3100931,5575050441,00,0.00,N,5,-51,
20240722,1823,2005,2015,1787,3097227,5933237910,00,0.00,N,5,-187,
20240715,2010,2025,2155,2000,4852959,10009579760,00,0.00,N,5,-15,
20240708,2025,2005,2075,2005,1925376,3912509135,00,0.00,N,2,20,
20240701,2005,2025,2085,2000,2581039,5221733685,00,0.00,N,5,-30,
20240624,2035,2040,2060,2005,2153436,4373541885,00,0.00,N,5,-5,
20240617,2040,2055,2105,2030,3905813,8033737665,00,0.00,N,5,-40,
20240610,2080,2150,2190,2070,4747774,10099834970,00,0.00,N,5,-70,
20240603,2150,2220,2260,2145,4417758,9683627095,00,0.00,N,5,-60,
20240527,2210,2345,2345,2200,7687913,17494582905,00,0.00,N,5,-140,
20240520,2350,2305,2650,2295,38570800,96377435270,00,0.00,N,2,55,
20240513,2295,2375,2570,2285,23171628,56400120125,00,0.00,N,5,-60,
20240507,2355,2385,2430,2325,14067535,33401783170,00,0.00,N,2,5,
20240429,2350,2245,2495,2220,32724401,77568889865,00,0.00,N,2,85,
20240422,2265,2450,2580,2175,35496148,85317259465,00,0.00,N,5,-220,
20240415,2485,2430,2760,2320,127955131,322608529515,00,0.00,N,2,260,
20240408,2225,2090,2285,2030,14511501,31988503710,00,0.00,N,2,150,
20240401,2075,2015,2095,2000,5063486,10337174165,00,0.00,N,2,65,
20240325,2010,2030,2165,2010,6386883,13188739730,00,0.00,N,5,-10,
20240318,2020,2045,2060,2005,2675029,5412614140,00,0.00,N,5,-10,
20240311,2030,1996,2100,1985,5906449,12046433317,00,0.00,N,2,31,
20240304,1999,2025,2035,1998,2135544,4285923991,00,0.00,N,5,-26,
20240226,2025,2085,2105,2010,2216209,4531432120,00,0.00,N,5,-30,
20240219,2055,2080,2220,2035,10379475,22019157870,00,0.00,N,5,-15,
20240213,2070,2020,2100,2000,2690672,5510651145,00,0.00,N,2,70,
20240205,2000,2010,2025,1994,1290143,2581486463,00,0.00,N,5,-10,
20240129,2010,2005,2030,1994,2434705,4877920283,00,0.00,N,2,5,
20240122,2005,2045,2050,1996,2833236,5703321816,00,0.00,N,5,-30,
20240115,2035,2095,2105,2010,2822796,5795289040,00,0.00,N,5,-60,
20240108,2095,2090,2150,2075,3567242,7533783335,00,0.00,N,2,5,
20240102,2090,2080,2140,2070,3292455,6938910520,00,0.00,N,2,5,
20231226,2085,2035,2245,2005,10205260,21743022110,00,0.00,N,2,50,
20231218,2035,2090,2105,2035,3525647,7289319540,00,0.00,N,5,-55,
20231211,2090,2115,2130,2045,3093767,6447113245,00,0.00,N,5,-25,
20231204,2115,2140,2190,2050,3417732,7201593845,00,0.00,N,5,-20,
20231127,2135,2175,2175,2065,3167501,6725662060,00,0.00,N,5,-35,
20231120,2170,2065,2305,2065,5824517,12816584575,00,0.00,N,2,95,
20231113,2075,2090,2165,2030,2561702,5354606585,00,0.00,N,2,5,
20231106,2070,2175,2285,2055,4802195,10489709115,00,0.00,N,5,-45,
20231030,2115,2070,2125,1997,4151355,8527992658,00,0.00,N,2,40,
20231023,2075,2080,2170,2000,5441361,11273946944,00,0.00,N,5,-25,
20231016,2100,2340,2355,2080,6566550,14769420180,00,0.00,N,5,-280,
20231010,2380,2275,2625,2170,19845186,49015496885,00,0.00,N,2,110,
20231004,2270,2305,2305,2205,2736677,6182334935,00,0.00,N,5,-75,
20230925,2345,2375,2410,2280,2952968,6904378905,00,0.00,N,5,-45,
20230918,2390,2625,2680,2355,5791451,14479308610,00,0.00,N,5,-250,
20230911,2640,2565,2670,2510,6304227,16280238225,00,0.00,N,2,75,
20230904,2565,2655,2740,2535,5704353,15088262350,00,0.00,N,5,-95,
20230828,2660,2715,2815,2660,6916198,18928828385,00,0.00,N,5,-15,
20230821,2675,2640,2780,2640,6738098,18186183415,00,0.00,N,2,15,
20230814,2660,3000,3000,2635,10347154,28842288910,00,0.00,N,5,-345,
20230807,3005,3165,3195,2985,13114076,39972439245,00,0.00,N,5,-160,
20230731,3165,3445,3570,2965,41718199,135806215895,00,0.00,N,5,-310,
20230724,3475,3370,4160,3145,225830978,832928842370,00,0.00,N,2,245,
20230717,3230,3020,3270,2855,43403923,135103433580,00,0.00,N,2,240,
20230710,2990,2945,3130,2905,13574664,40909472800,00,0.00,N,2,5,
20230703,2985,2830,3295,2805,28901046,89233670965,00,0.00,N,2,165,
20230626,2820,3065,3065,2745,11796134,34346007305,00,0.00,N,5,-235,
20230619,3055,3050,3295,2950,29027757,91381826725,00,0.00,N,2,5,
20230612,3050,2770,3450,2765,96918227,302383473875,00,0.00,N,2,270,
20230605,2780,2780,2845,2745,7915470,22172655235,00,0.00,N,2,20,
20230530,2760,2670,2900,2585,12080847,33384021105,00,0.00,N,2,105,
20230522,2655,2610,2950,2560,17482760,48251209830,00,0.00,N,2,55,
20230515,2600,2775,2790,2585,14426797,38338013280,00,0.00,N,5,-170,
20230508,2770,2975,3025,2700,22451785,63220282780,00,0.00,N,5,-165,
20230502,2935,3010,3160,2925,11744604,36035871405,00,0.00,N,5,-75,
20230424,3010,3495,3560,2980,32407841,104231538860,00,0.00,N,5,-510,
20230417,3520,3480,4185,3330,182103521,686590997655,00,0.00,N,2,65,
20230410,3455,3280,3640,3050,117120636,395044502590,00,0.00,N,2,180,
20230403,3275,3405,4270,3230,132609475,494891142715,00,0.00,N,2,5,
20230327,3270,3275,3880,3060,61662953,214987836740,00,0.00,N,2,65,
20230320,3205,2140,3560,2140,312564296,931404460480,00,0.00,N,2,1045,
20230313,2160,2170,2360,2025,44170266,98927336610,00,0.00,N,5,-40,
20230306,2200,2220,2230,2110,9250935,20161370335,00,0.00,N,5,-10,
20230227,2210,2235,2245,2125,8189291,17796635110,00,0.00,N,5,-5,
20230220,2215,2320,2400,2215,17374478,40350450700,00,0.00,N,5,-110,
20230213,2325,2320,2360,2225,10059492,23202073395,00,0.00,N,5,-5,
20230206,2330,2205,2420,2195,32638924,76165185415,00,0.00,N,2,120,
20230130,2210,2180,2285,2130,11162404,24772887805,00,0.00,N,2,40,
20230125,2170,2150,2220,2140,4888993,10640827415,00,0.00,N,2,30,
20230116,2140,2235,2255,2100,8002463,17370556765,00,0.00,N,5,-85,
20230109,2225,2235,2325,2220,10591216,23944317360,00,0.00,N,2,5,
20230102,2220,2355,2375,2140,17290801,38746743730,00,0.00,N,5,-135,
20221226,2355,2475,2505,2335,30641296,74756289225,00,0.00,N,5,-55,
20221219,2410,2445,2555,2315,66616474,163401926800,00,0.00,N,5,-20,
20221212,2430,2200,2775,2195,201504165,527575329090,00,0.00,N,2,260,
20221205,2170,2145,2205,2125,6733718,14544599445,00,0.00,N,2,50,
20221128,2120,2040,2150,1985,6525970,13553131440,00,0.00,N,2,80,
20221121,2040,2000,2115,1960,8135054,16629983370,00,0.00,N,2,45,
20221114,1995,2255,2275,1980,13828298,29266720420,00,0.00,N,5,-245,
20221107,2240,2305,2355,2210,9592841,21675644805,00,0.00,N,5,-65,
20221031,2305,2360,2425,2200,13909040,32656308415,00,0.00,N,5,-30,
20221024,2335,2355,2450,2275,16968519,40191139150,00,0.00,N,2,5,
20221017,2330,2470,2570,2325,48433083,119513895650,00,0.00,N,5,-20,
20221011,2350,2355,2525,2250,45569568,109318853040,00,0.00,N,5,-60,
20221004,2410,2490,2620,2375,71354107,178958637735,00,0.00,N,5,-20,
20220926,2430,2345,2485,2220,81156720,194054947860,00,0.00,N,2,170,
20220919,2260,2400,2585,2235,69846314,170729275535,00,0.00,N,5,-90,
20220913,2350,2345,2420,2200,24830652,57832606450,00,0.00,N,2,20,
20220905,2330,2180,2445,2165,40890510,96177231215,00,0.00,N,2,125,
20220829,2205,2285,2355,2130,18194677,41040172420,00,0.00,N,5,-150,
20220822,2355,2170,2540,2120,89105183,211623352010,00,0.00,N,2,195,
20220816,2160,2345,2355,2130,17569491,39275147170,00,0.00,N,5,-130,
20220808,2290,2120,2400,2100,50762431,114563120420,00,0.00,N,2,190,
20220801,2100,2200,2425,2070,64747356,147438171290,00,0.00,N,5,-90,
20220725,2190,1635,2285,1615,99713319,213291522925,00,0.00,N,2,550,
20220718,1640,1570,1680,1565,4424017,7221813335,00,0.00,N,2,90,
20220711,1550,1630,1655,1510,4322285,6837926220,00,0.00,N,5,-65,
20220704,1615,1560,1665,1485,4771244,7529940930,00,0.00,N,2,70,
20220627,1545,1595,1705,1525,4508377,7333061290,00,0.00,N,5,-20,
20220620,1565,1825,1835,1490,9779567,15924046520,00,0.00,N,5,-260,
20220613,1825,2090,2110,1760,7973801,15274888855,00,0.00,N,5,-325,
20220607,2150,2280,2290,2115,4860637,10711200860,00,0.00,N,5,-125,
20220530,2275,2290,2350,2270,4454338,10263275135,00,0.00,N,5,-15,
20220523,2290,2385,2395,2220,9833823,22751341915,00,0.00,N,5,-95,
20220516,2385,2520,2610,2370,40332295,100764998140,00,0.00,N,5,-55,
20220509,2440,2525,2820,2245,39239740,99468611055,00,0.00,N,5,-110,
20220502,2550,2380,2685,2360,22262247,56253291350,00,0.00,N,2,120,
20220425,2430,2825,2835,2340,41112191,105747632935,00,0.00,N,5,-200,
20220418,2630,2195,2735,2175,58738906,149461647750,00,0.00,N,2,435,
20220411,2195,2190,2235,2135,3763407,8220614660,00,0.00,N,5,-15,
20220404,2210,2245,2320,2170,7382642,16532346870,00,0.00,N,5,-45,
20220328,2255,2185,2625,2135,97204454,238098142545,00,0.00,N,2,75,
20220321,2180,2190,2290,2160,6247194,13822840180,00,0.00,N,2,5,
20220314,2175,2240,2250,2105,5552939,11975015555,00,0.00,N,5,-55,
20220307,2230,2410,2420,2145,10149351,23508199215,00,0.00,N,5,-140,
20220228,2370,2370,2480,2285,16591166,39388338225,00,0.00,N,3,0,
20220221,2370,2285,2585,2190,37647578,89756859580,00,0.00,N,2,150,
20220214,2220,2200,2440,2100,17797395,40502489115,00,0.00,N,3,0,
20220207,2220,2175,2345,2090,15627305,34937819745,00,0.00,N,2,95,
20220203,2125,2055,2140,2035,2474766,5157774135,00,0.00,N,2,90,
20220124,2035,2105,2185,1930,9564094,19809578940,00,0.00,N,5,-130,
20220117,2165,2445,2510,2150,11811102,26939280790,00,0.00,N,5,-270,
20220110,2435,2530,2620,2300,33900331,84527853935,00,0.00,N,5,-115,
20220103,2550,2020,2990,2015,73328239,186330831830,00,0.00,N,2,570,
20211227,1980,2110,2165,1850,10755975,20800866375,00,0.00,N,5,-130,
20211220,2110,2055,2285,1975,7716048,16313452165,00,0.00,N,2,50,
20211213,2060,2120,2150,2020,4729254,9798823080,00,0.00,N,5,-40,
20211206,2100,2130,2165,2060,5419587,11419506625,00,0.00,N,5,-25,
20211129,2125,2070,2190,1970,7102563,14858331010,00,0.00,N,5,-100,
20211122,2225,2255,2435,2065,24633299,56255327445,00,0.00,N,5,-30,
20211115,2255,2685,2750,2135,42254875,102304625220,00,0.00,N,5,-390,
20211108,2645,2180,2690,2020,57726830,142951845455,00,0.00,N,2,465,
20211101,2180,2257,2345,2138,11562973,25727920800,00,0.00,N,5,-87,
20211025,2267,2314,2372,2152,18833597,42844073805,00,0.00,N,5,-62,
20211018,2329,3140,3140,2309,37176822,99104938910,00,0.00,N,5,-754,
20211012,3083,2901,3302,2768,62083256,190208380220,00,0.00,N,2,339,
20211005,2744,2639,3140,2534,56629672,163627052755,00,0.00,N,2,100,
20210927,2644,3235,3436,2620,37571117,114372266920,00,0.00,N,5,-591,
20210923,3235,3207,3240,3097,9225748,29163244050,00,0.00,N,2,33,
20210913,3202,3412,3436,2854,59931437,188957772350,00,0.00,N,5,-172,
20210906,3374,2725,3632,2553,158730757,505775335655,00,0.00,N,2,711,
20210830,2663,1737,2920,1632,358811150,821443850025,00,0.00,N,2,926,
20210823,1737,1126,1851,1083,280160793,458177619960,00,0.00,N,2,621,
20210817,1116,1274,1288,1097,10670825,12853117415,00,0.00,N,5,-158,
20210809,1274,1288,1374,1207,15560792,20330065430,00,0.00,N,5,-24,
20210802,1298,1312,1345,1236,12325942,15942928155,00,0.00,N,5,-14,
20210726,1312,1217,1431,1212,87392114,118281760860,00,0.00,N,2,95,
20210719,1217,1245,1336,1188,42882186,54026808680,00,0.00,N,5,-42,
20210712,1259,937,1427,937,139904994,168615896738,00,0.00,N,2,322,