KissMeData/019550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,763,742,919,722,50200430,42167225672,00,0.00,N,2,34,
20241125,729,718,749,697,3330477,2410277066,00,0.00,N,2,25,
20241118,704,715,742,673,4822873,3440507096,00,0.00,N,5,-7,
20241111,711,687,759,674,12593008,9032704253,00,0.00,N,2,28,
20241104,683,659,769,656,10567199,7421807014,00,0.00,N,2,24,
20241028,659,653,705,646,2147041,1445656036,00,0.00,N,2,12,
20241021,647,714,715,639,3308408,2243280856,00,0.00,N,5,-67,
20241014,714,704,721,687,1769308,1244706750,00,0.00,N,2,9,
20241007,705,711,761,685,3656189,2602855309,00,0.00,N,5,-9,
20240930,714,761,765,709,1170324,854398244,00,0.00,N,5,-50,
20240923,764,759,775,739,1008312,757068743,00,0.00,N,2,10,
20240919,754,745,758,736,916108,685896039,00,0.00,N,2,9,
20240909,745,684,745,680,1395999,1001450228,00,0.00,N,2,35,
20240902,710,734,766,708,1602305,1186939597,00,0.00,N,5,-24,
20240826,734,745,749,699,1653212,1193801761,00,0.00,N,5,-9,
20240819,743,756,756,690,1641675,1206565598,00,0.00,N,2,1,
20240812,742,720,757,715,2074421,1518575779,00,0.00,N,2,22,
20240805,720,736,780,649,5019304,3522628829,00,0.00,N,5,-60,
20240729,780,820,836,780,5039757,4052952887,00,0.00,N,5,-37,
20240722,817,978,990,799,10233544,9026363442,00,0.00,N,5,-161,
20240715,978,991,1017,922,3725668,3678563637,00,0.00,N,2,7,
20240708,971,976,1045,955,5151387,5169330808,00,0.00,N,2,3,
20240701,968,971,1014,950,5185530,5089321669,00,0.00,N,2,1,
20240624,967,978,1014,950,4361062,4264708624,00,0.00,N,5,-18,
20240617,985,956,1013,925,7046600,6835305458,00,0.00,N,2,19,
20240610,966,1026,1170,950,88049743,94729020620,00,0.00,N,2,33,
20240603,933,859,949,851,7601009,7124802150,00,0.00,N,2,104,
20240527,829,876,902,828,1810938,1582665602,00,0.00,N,5,-65,
20240520,894,880,896,851,2371351,2073557287,00,0.00,N,2,18,
20240513,876,879,880,857,425896,368660579,00,0.00,N,5,-2,
20240507,878,863,879,850,655624,571264330,00,0.00,N,2,15,
20240429,863,841,872,839,878770,750586955,00,0.00,N,2,18,
20240422,845,817,852,817,884108,739351878,00,0.00,N,2,19,
20240415,826,802,837,785,1907872,1550143417,00,0.00,N,2,24,
20240408,802,842,852,802,2311051,1897852461,00,0.00,N,5,-40,
20240401,842,881,890,839,2428918,2083380294,00,0.00,N,5,-38,
20240325,880,915,928,880,2359545,2135644630,00,0.00,N,5,-32,
20240318,912,897,920,886,2295696,2069457974,00,0.00,N,2,11,
20240311,901,885,915,882,2077855,1872827500,00,0.00,N,2,16,
20240304,885,892,935,876,2979844,2699262841,00,0.00,N,5,-6,
20240226,891,897,920,874,2417244,2157239782,00,0.00,N,5,-6,
20240219,897,934,971,882,4093511,3764281888,00,0.00,N,5,-41,
20240213,938,870,945,856,6299275,5776260261,00,0.00,N,2,88,
20240205,850,862,870,820,1398014,1176287262,00,0.00,N,5,-12,
20240129,862,872,918,833,4221466,3687204420,00,0.00,N,5,-11,
20240122,873,907,908,835,1505577,1330870640,00,0.00,N,5,-27,
20240115,900,861,926,860,4003004,3559563071,00,0.00,N,2,5,
20240108,895,876,1080,869,34029278,33402088917,00,0.00,N,2,18,
20240102,877,856,893,850,2536350,2224457240,00,0.00,N,2,19,
20231226,858,825,884,811,2058549,1745095877,00,0.00,N,2,33,
20231218,825,810,855,795,4607491,3787112701,00,0.00,N,2,15,
20231211,810,815,887,766,30752537,25468638968,00,0.00,N,2,6,
20231204,804,818,873,804,6613189,5545461284,00,0.00,N,5,-11,
20231127,815,789,823,778,1730795,1388687884,00,0.00,N,2,26,
20231120,789,759,827,724,3588993,2819378984,00,0.00,N,2,34,
20231113,755,747,771,700,8402052,6212179978,00,0.00,N,2,15,
20231106,740,741,853,719,17703418,13829778451,00,0.00,N,2,10,
20231030,730,709,734,690,1253099,891005986,00,0.00,N,2,19,
20231023,711,684,731,673,2276209,1611312064,00,0.00,N,2,27,
20231016,684,709,723,650,1264597,870120773,00,0.00,N,5,-30,
20231010,714,710,726,700,853266,607028791,00,0.00,N,3,0,
20231004,714,712,725,675,1094773,766311189,00,0.00,N,5,-11,
20230925,725,760,773,703,1021625,751509354,00,0.00,N,5,-40,
20230918,765,813,818,760,1657819,1311046009,00,0.00,N,5,-42,
20230911,807,845,850,802,1995507,1640227358,00,0.00,N,5,-38,
20230904,845,864,1018,839,10251931,9380326554,00,0.00,N,5,-20,
20230828,865,847,900,840,1608989,1395903911,00,0.00,N,2,19,
20230821,846,870,880,833,1096346,931545081,00,0.00,N,5,-24,
20230814,870,909,919,811,954428,831386236,00,0.00,N,5,-49,
20230807,919,901,925,858,1293307,1156140133,00,0.00,N,2,17,
20230731,902,886,950,865,2564511,2306785926,00,0.00,N,2,18,
20230724,884,968,968,801,4626736,4005140385,00,0.00,N,5,-89,
20230717,973,986,1004,944,2849555,2790505232,00,0.00,N,5,-32,
20230710,1005,1002,1081,980,4421013,4563401198,00,0.00,N,2,1,
20230703,1004,1058,1076,985,2404624,2479521457,00,0.00,N,5,-54,
20230626,1058,1049,1066,1036,1298105,1364391833,00,0.00,N,2,9,
20230619,1049,1103,1138,1040,3068875,3358079013,00,0.00,N,5,-63,
20230612,1112,1099,1134,1063,3225877,3569270729,00,0.00,N,2,22,
20230605,1090,1105,1119,1085,1099065,1208560225,00,0.00,N,5,-15,
20230530,1105,1089,1120,1084,809323,884036990,00,0.00,N,2,16,
20230522,1089,1097,1136,1070,1950747,2158784290,00,0.00,N,5,-11,
20230515,1100,1054,1132,1026,3336970,3622133972,00,0.00,N,2,47,
20230508,1053,1098,1138,1041,2296945,2482095222,00,0.00,N,5,-41,
20230502,1094,1064,1147,1064,1282009,1400684799,00,0.00,N,2,21,
20230424,1073,1115,1130,1065,2165748,2370806332,00,0.00,N,5,-46,
20230417,1119,1130,1227,1115,6892388,7939728764,00,0.00,N,5,-21,
20230410,1140,1110,1250,1060,14264595,16668351955,00,0.00,N,2,30,
20230403,1110,1080,1187,1080,10562916,11887687373,00,0.00,N,2,62,
20230327,1048,1040,1163,1009,6834046,7357953993,00,0.00,N,2,11,
20230320,1037,1057,1077,1017,1835727,1905022563,00,0.00,N,5,-7,
20230313,1044,1026,1126,1012,2414707,2501966427,00,0.00,N,5,-12,
20230306,1056,1126,1143,1056,2090740,2296820737,00,0.00,N,5,-71,
20230227,1127,1105,1150,1087,1285301,1423704479,00,0.00,N,2,13,
20230220,1114,1167,1185,1066,2884394,3305139601,00,0.00,N,5,-56,
20230213,1170,1205,1206,1160,2803671,3333280280,00,0.00,N,5,-26,
20230206,1196,1220,1269,1184,5106699,6208771091,00,0.00,N,5,-15,
20230130,1211,1287,1287,1206,3270817,4043592424,00,0.00,N,5,-52,
20230125,1263,1211,1310,1211,9828352,12501472820,00,0.00,N,2,53,
20230116,1210,1180,1280,1170,12896580,15826541865,00,0.00,N,2,35,
20230109,1175,1085,1195,1080,7886299,8983700780,00,0.00,N,2,90,
20230102,1085,1065,1120,1015,5086261,5431976900,00,0.00,N,2,20,
20221226,1065,1050,1080,1000,4258847,4408141705,00,0.00,N,2,20,
20221219,1045,1130,1150,1030,5078506,5531551220,00,0.00,N,5,-90,
20221212,1135,1140,1170,1110,2706649,3099980975,00,0.00,N,5,-10,
20221205,1145,1245,1270,1130,5881675,6926077750,00,0.00,N,5,-105,
20221128,1250,1245,1325,1200,21706824,27352873490,00,0.00,N,2,20,
20221121,1230,1210,1255,1130,11135148,13374404270,00,0.00,N,2,30,
20221114,1200,1195,1265,1175,8353666,10150501385,00,0.00,N,2,5,
20221107,1195,1170,1205,1150,5613812,6599884440,00,0.00,N,2,25,
20221031,1170,1250,1255,1120,11660312,13679658460,00,0.00,N,5,-60,
20221024,1230,1035,1350,1025,66425123,83231409195,00,0.00,N,2,215,
20221017,1015,980,1060,980,1673753,1726542517,00,0.00,N,3,0,
20221011,1015,1075,1080,948,3320082,3343146476,00,0.00,N,5,-85,
20221004,1100,1085,1130,1075,1992535,2194074295,00,0.00,N,2,40,
20220926,1060,1150,1175,1020,7003871,7643785645,00,0.00,N,5,-130,
20220919,1190,1340,1350,1190,3788058,4752419205,00,0.00,N,5,-150,
20220913,1340,1385,1410,1335,1909391,2621971580,00,0.00,N,5,-35,
20220905,1375,1355,1500,1350,15864529,22800103090,00,0.00,N,2,5,
20220829,1370,1400,1415,1360,3380107,4687490715,00,0.00,N,5,-50,
20220822,1420,1450,1650,1400,13960163,21237121715,00,0.00,N,5,-45,
20220816,1465,1485,1520,1440,3150349,4677064810,00,0.00,N,5,-20,
20220808,1485,1485,1505,1450,2197837,3248791555,00,0.00,N,5,-5,
20220801,1490,1465,1525,1455,3851031,5747936145,00,0.00,N,2,25,
20220725,1465,1450,1510,1430,3566773,5225656360,00,0.00,N,2,25,
20220718,1440,1375,1485,1370,4348529,6229213825,00,0.00,N,2,80,
20220711,1360,1560,1565,1350,7557402,10831581350,00,0.00,N,5,-190,
20220704,1550,1660,1670,1500,8586791,13436644535,00,0.00,N,5,-90,
20220627,1640,1655,1835,1610,33091362,57444324675,00,0.00,N,5,-15,
20220620,1655,1755,1825,1595,33636317,57942980645,00,0.00,N,5,-100,
20220613,1755,1715,1810,1640,35847896,62423960430,00,0.00,N,2,15,
20220607,1740,1645,1895,1590,29642159,53152230465,00,0.00,N,2,95,
20220530,1645,1640,1680,1620,2670250,4423087635,00,0.00,N,2,15,
20220523,1630,1660,1670,1580,4377098,7111713165,00,0.00,N,5,-30,
20220516,1660,1720,1765,1630,6307591,10675113345,00,0.00,N,5,-65,
20220509,1725,1760,1850,1665,27671176,48961629305,00,0.00,N,3,0,
20220502,1725,1640,1820,1615,34019878,58793944645,00,0.00,N,2,40,
20220425,1685,1690,1930,1595,103156211,181951318540,00,0.00,N,2,170,
20220418,1515,1495,1575,1485,7511608,11686389650,00,0.00,N,2,20,
20220411,1495,1540,1540,1475,3715769,5594226865,00,0.00,N,5,-45,
20220404,1540,1540,1610,1520,6006310,9418173655,00,0.00,N,2,5,
20220328,1535,1545,1610,1505,7470763,11561514095,00,0.00,N,2,5,
20220321,1530,1500,1575,1465,4369576,6631087060,00,0.00,N,2,40,
20220314,1490,1430,1490,1390,3327947,4784461590,00,0.00,N,2,55,
20220307,1435,1445,1460,1365,1351662,1915589840,00,0.00,N,5,-25,
20220228,1460,1445,1495,1435,1900988,2782778190,00,0.00,N,2,25,
20220221,1435,1470,1515,1390,3176818,4605393275,00,0.00,N,5,-70,
20220214,1505,1420,1510,1360,6289630,9046556065,00,0.00,N,2,45,
20220207,1460,1520,1540,1445,4240208,6314294820,00,0.00,N,5,-10,
20220203,1470,1400,1475,1400,1654711,2400913280,00,0.00,N,2,75,
20220124,1395,1525,1525,1300,5912968,8273317110,00,0.00,N,5,-135,
20220117,1530,1600,1620,1505,4761548,7378827495,00,0.00,N,5,-70,
20220110,1600,1645,1660,1595,2883968,4665757635,00,0.00,N,5,-45,
20220103,1645,1675,1690,1595,4768718,7869280150,00,0.00,N,5,-15,
20211227,1660,1595,1665,1555,6373525,10204277465,00,0.00,N,2,65,
20211220,1595,1655,1680,1580,6389610,10342516850,00,0.00,N,5,-65,
20211213,1660,1645,1695,1625,6685892,11094348390,00,0.00,N,2,30,
20211206,1630,1600,1695,1580,5970541,9803512890,00,0.00,N,3,0,
20211129,1630,1635,1695,1500,9201807,14677399865,00,0.00,N,5,-75,
20211122,1705,1780,1865,1705,11323169,20252408110,00,0.00,N,5,-70,
20211115,1775,1750,1850,1740,10827129,19301783165,00,0.00,N,2,20,
20211108,1755,1875,1975,1695,35111607,65745664220,00,0.00,N,5,-85,
20211101,1840,1760,1865,1725,16576616,29944109855,00,0.00,N,2,85,
20211025,1755,1790,1850,1695,24889288,44239838885,00,0.00,N,5,-70,
20211018,1825,1700,2015,1670,108528430,206596914905,00,0.00,N,2,130,
20211012,1695,1590,1740,1540,10158505,16725612010,00,0.00,N,2,115,
20211005,1580,1665,1675,1505,5972889,9414470475,00,0.00,N,5,-70,
20210927,1650,1690,1815,1610,12651910,21476315625,00,0.00,N,5,-45,
20210923,1695,1800,1830,1695,5078063,8884902855,00,0.00,N,5,-85,
20210913,1780,1695,1980,1620,58033842,106436888580,00,0.00,N,2,85,
20210906,1695,1810,1860,1690,7727261,13700416545,00,0.00,N,5,-105,
20210830,1800,1765,1830,1755,5860036,10484059530,00,0.00,N,2,45,
20210823,1755,1670,1860,1670,8571342,15207207030,00,0.00,N,2,65,
20210817,1690,1865,1870,1670,9998595,17719962995,00,0.00,N,5,-195,
20210809,1885,2000,2060,1820,16571444,32560433900,00,0.00,N,5,-110,
20210802,1995,2055,2095,1925,15488096,30855301210,00,0.00,N,5,-45,
20210726,2040,2275,2320,2035,45113950,98151488650,00,0.00,N,5,-210,
20210719,2250,2150,2345,2020,152146386,336723616065,00,0.00,N,2,50,
20210712,2200,1985,2395,1920,210522020,454342284780,00,0.00,N,2,395,