KissMeData/019570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,286,293,328,275,1374605,404611532,00,0.00,N,5,-9,
20241125,295,320,333,295,1858972,581840963,00,0.00,N,5,-25,
20241118,320,321,345,286,5854658,1861514637,00,0.00,N,5,-1,
20241111,321,375,377,318,1785240,602648041,00,0.00,N,5,-54,
20241104,375,393,395,371,1117856,424858804,00,0.00,N,5,-18,
20241028,393,376,413,370,2610214,1024596434,00,0.00,N,2,17,
20241021,376,398,409,370,2293317,889202461,00,0.00,N,5,-22,
20241014,398,427,438,390,2294881,934863214,00,0.00,N,5,-28,
20241007,426,413,459,400,4035573,1709298438,00,0.00,N,2,13,
20240930,413,448,450,398,2941343,1213170280,00,0.00,N,5,-27,
20240923,440,649,748,428,30950771,17748348720,00,0.00,N,5,-209,
20240919,649,645,689,607,5504906,3561856622,00,0.00,N,2,3,
20240909,646,519,710,487,43459919,28491468733,00,0.00,N,2,105,
20240902,541,409,631,392,54202574,29854374122,00,0.00,N,2,136,
20240826,405,348,440,341,13328247,5217343293,00,0.00,N,2,54,
20240819,351,403,405,342,3677017,1364045921,00,0.00,N,5,-51,
20240812,402,325,537,325,74240331,34524392542,00,0.00,N,2,83,
20240805,319,397,397,294,8468795,2734675228,00,0.00,N,5,-73,
20240729,392,462,546,389,5401165,2461888657,00,0.00,N,5,-70,
20240722,462,488,500,456,639001,301597616,00,0.00,N,5,-26,
20240715,488,483,510,475,842945,413109729,00,0.00,N,2,5,
20240708,483,462,538,459,1245699,615472655,00,0.00,N,2,22,
20240701,461,502,507,461,702851,339159681,00,0.00,N,5,-41,
20240624,502,499,550,485,1047703,541160126,00,0.00,N,2,5,
20240617,497,491,558,491,749054,383322277,00,0.00,N,2,6,
20240610,491,573,600,473,2668680,1395800365,00,0.00,N,5,-82,
20240603,573,620,622,562,357301,210466479,00,0.00,N,5,-37,
20240527,610,600,635,600,367335,225626015,00,0.00,N,2,5,
20240520,605,620,628,601,365655,223261594,00,0.00,N,5,-13,
20240513,618,628,637,610,279357,173392023,00,0.00,N,5,-10,
20240507,628,621,698,610,1153844,736292960,00,0.00,N,2,7,
20240429,621,657,682,617,617716,395199330,00,0.00,N,5,-38,
20240422,659,699,706,654,849310,571549635,00,0.00,N,5,-41,
20240415,700,632,750,632,4199806,2964404603,00,0.00,N,2,68,
20240408,632,668,668,620,519661,330730790,00,0.00,N,5,-38,
20240401,670,695,726,633,1778433,1209612784,00,0.00,N,5,-25,
20240325,695,705,806,678,6454645,4824611073,00,0.00,N,5,-6,
20240318,701,644,835,588,8747038,6348640234,00,0.00,N,2,57,
20240311,644,643,780,590,5939372,4106887529,00,0.00,N,2,45,
20240304,599,617,707,575,7502738,4823414884,00,0.00,N,5,-18,
20240226,617,616,635,599,514451,315208691,00,0.00,N,2,1,
20240219,616,587,699,554,3768217,2402167776,00,0.00,N,2,29,
20240213,587,575,615,563,786930,471078235,00,0.00,N,2,12,
20240205,575,568,584,540,532834,297469811,00,0.00,N,2,7,
20240129,568,604,604,557,1265894,734446515,00,0.00,N,5,-28,
20240122,596,612,627,596,1265096,772688051,00,0.00,N,5,-14,
20240115,610,685,685,597,1929064,1218662232,00,0.00,N,5,-75,
20240108,685,632,800,611,16318112,11939939618,00,0.00,N,2,55,
20240102,630,657,663,614,792599,511749596,00,0.00,N,5,-27,
20231226,657,625,720,618,5518330,3700715752,00,0.00,N,2,32,
20231218,625,532,725,532,25130191,16098003871,00,0.00,N,2,93,
20231211,532,559,604,520,1739155,965865566,00,0.00,N,5,-28,
20231204,560,610,624,522,2141667,1225961181,00,0.00,N,5,-55,
20231127,615,615,635,600,758091,465424859,00,0.00,N,3,0,
20231120,615,645,659,606,1186416,739428410,00,0.00,N,5,-30,
20231113,645,643,699,605,3137470,2037683359,00,0.00,N,2,3,
20231106,642,666,682,634,919224,603845340,00,0.00,N,5,-23,
20231030,665,609,671,550,3113297,1907612813,00,0.00,N,2,56,
20231023,609,606,686,585,2332797,1453187942,00,0.00,N,2,3,
20231016,606,651,654,577,2418951,1501407962,00,0.00,N,5,-59,
20231010,665,643,695,624,1776478,1170619242,00,0.00,N,2,22,
20231004,643,770,772,643,3614760,2508692420,00,0.00,N,5,-131,
20230925,774,1268,1285,754,18490273,18343701724,00,0.00,N,5,-276,
20230918,1050,930,1070,819,9421979,9277289217,00,0.00,N,2,144,
20230911,906,920,968,891,2164057,1993176254,00,0.00,N,5,-10,
20230904,916,981,1074,852,3477153,3398922888,00,0.00,N,5,-65,
20230828,981,964,1150,935,5177639,5216724357,00,0.00,N,2,23,
20230821,958,890,1122,802,8193072,8071687233,00,0.00,N,2,68,
20230814,890,1002,1080,855,2414058,2310529707,00,0.00,N,5,-112,
20230807,1002,904,1150,891,10313248,10560422209,00,0.00,N,2,37,
20230731,965,812,998,739,10984907,9913612600,00,0.00,N,2,172,
20230724,793,770,818,718,4441103,3452364360,00,0.00,N,2,23,
20230717,770,640,843,622,14271986,10742796408,00,0.00,N,2,130,
20230710,640,655,687,605,2409444,1549042574,00,0.00,N,5,-17,
20230703,657,700,744,639,1958027,1357862075,00,0.00,N,5,-43,
20230626,700,755,755,681,1574469,1116134839,00,0.00,N,5,-41,
20230619,741,929,929,697,12397911,9730831159,00,0.00,N,5,-180,
20230612,921,1070,1073,877,2330326,2253670249,00,0.00,N,5,-138,
20230605,1059,1060,1128,1016,898979,952822775,00,0.00,N,5,-1,
20230530,1060,1108,1138,1060,903569,995636553,00,0.00,N,5,-63,
20230522,1123,1199,1200,1116,1415185,1636839442,00,0.00,N,5,-41,
20230515,1164,1251,1266,1135,2403955,2854932392,00,0.00,N,5,-130,
20230508,1294,1112,1471,1107,16958779,22324611997,00,0.00,N,2,134,
20230502,1160,1234,1420,1149,3838505,4725209328,00,0.00,N,5,-74,
20230424,1234,1234,1234,1234,0,0,00,0.00,N,3,0,
20230417,1234,1234,1234,1234,0,0,00,0.00,N,3,0,
20230410,1234,1251,1352,1221,2567625,3271912342,00,0.00,N,5,-10,
20230403,1244,1251,1277,1202,2692738,3326249144,00,0.00,N,5,-30,
20230327,1274,1195,1339,1117,4607176,5755049322,00,0.00,N,2,76,
20230320,1198,1172,1316,1153,3537461,4352272840,00,0.00,N,2,26,
20230313,1172,1182,1267,1136,1409107,1655524050,00,0.00,N,5,-33,
20230306,1205,1254,1336,1182,2949233,3683125874,00,0.00,N,5,-56,
20230227,1261,1277,1326,1234,1098844,1399641833,00,0.00,N,5,-52,
20230220,1313,1369,1424,1261,3244993,4332501604,00,0.00,N,5,-39,
20230213,1352,1644,1693,1146,15222272,20586425741,00,0.00,N,5,-315,
20230206,1667,1431,1854,1431,21352831,36655943040,00,0.00,N,2,239,
20230130,1428,1513,1523,1415,2351059,3413047853,00,0.00,N,5,-85,
20230125,1513,1637,1660,1503,1810123,2832568221,00,0.00,N,5,-124,
20230116,1637,2243,2433,1595,15557374,30282693161,00,0.00,N,5,-295,
20230109,1932,1703,1952,1539,13599085,24167036238,00,0.00,N,2,229,
20230102,1703,1169,1827,1169,14082517,21674162401,00,0.00,N,2,534,
20221226,1169,1287,1303,1146,1120811,1362573228,00,0.00,N,5,-147,
20221219,1316,1366,1444,1277,1489841,2032527117,00,0.00,N,5,-59,
20221212,1375,1726,1755,1297,5338702,8018058150,00,0.00,N,5,-348,
20221205,1723,1552,1749,1464,3454867,5682013737,00,0.00,N,2,181,
20221128,1542,1556,1588,1474,881546,1347540930,00,0.00,N,2,9,
20221121,1533,1441,1585,1329,2751094,3951104624,00,0.00,N,2,82,
20221114,1451,1621,1628,1415,2444686,3679692054,00,0.00,N,5,-177,
20221107,1628,1765,1772,1601,2248193,3786115754,00,0.00,N,5,-134,
20221031,1762,1647,1837,1637,3205223,5586651326,00,0.00,N,2,125,
20221024,1637,1424,2237,1343,21873382,39481611084,00,0.00,N,2,262,
20221017,1375,1228,1424,1205,1898771,2500182866,00,0.00,N,2,131,
20221011,1244,1372,1405,1202,1253199,1609086480,00,0.00,N,5,-131,
20221004,1375,1303,1457,1254,2139617,2916255037,00,0.00,N,2,62,
20220926,1313,1192,1349,1176,2111006,2697809460,00,0.00,N,2,105,
20220919,1208,1231,1277,1149,395409,479725154,00,0.00,N,5,-30,
20220913,1238,1248,1248,1136,374056,459088722,00,0.00,N,2,4,
20220905,1234,1277,1277,1215,330020,408747258,00,0.00,N,5,-37,
20220829,1271,1277,1310,1244,542628,688630235,00,0.00,N,5,-19,
20220822,1290,1234,1457,1218,4396133,5937196363,00,0.00,N,2,26,
20220816,1264,1267,1267,1225,495753,618475307,00,0.00,N,5,-3,
20220808,1267,1287,1290,1254,417721,528766041,00,0.00,N,5,-10,
20220801,1277,1316,1316,1257,731968,933935170,00,0.00,N,5,-33,
20220725,1310,1320,1320,1277,686988,889555371,00,0.00,N,5,-3,
20220718,1313,1310,1329,1234,740062,969181825,00,0.00,N,2,3,
20220711,1310,1320,1352,1261,1506303,1968212655,00,0.00,N,3,0,
20220704,1310,1346,1359,1277,841812,1107904945,00,0.00,N,5,-46,
20220627,1356,1402,1431,1352,442270,617770211,00,0.00,N,5,-42,
20220620,1398,1474,1487,1300,1196468,1677337656,00,0.00,N,5,-82,
20220613,1480,1546,1562,1415,890219,1322281567,00,0.00,N,5,-82,
20220607,1562,1575,1651,1542,1131641,1810181397,00,0.00,N,5,-10,
20220530,1572,1497,1637,1464,1593528,2471121610,00,0.00,N,2,89,
20220523,1483,1503,1549,1474,716894,1079788736,00,0.00,N,5,-27,
20220516,1510,1605,1628,1477,1121752,1726979914,00,0.00,N,5,-95,
20220509,1605,1798,1798,1582,1349382,2248226246,00,0.00,N,5,-173,
20220502,1778,1732,1791,1624,908689,1576888150,00,0.00,N,2,52,
20220425,1726,1713,1778,1690,1035018,1784275949,00,0.00,N,3,0,
20220418,1726,1729,1765,1713,747893,1295777741,00,0.00,N,5,-10,
20220411,1736,1736,1834,1673,1768053,3088295406,00,0.00,N,2,7,
20220404,1729,1752,2011,1713,10429757,19512972913,00,0.00,N,5,-7,
20220328,1736,1732,1932,1664,3158250,5539642351,00,0.00,N,2,10,
20220321,1726,1778,1854,1703,2413359,4283652678,00,0.00,N,5,-52,
20220314,1778,2047,2119,1687,11865175,22430220671,00,0.00,N,5,-89,
20220307,1867,1556,1981,1493,11953517,22239385716,00,0.00,N,2,305,
20220228,1562,1559,1605,1523,470964,734023820,00,0.00,N,2,10,
20220221,1552,1624,1660,1542,1004773,1604027743,00,0.00,N,5,-95,
20220214,1647,1614,1739,1503,1869243,3016325570,00,0.00,N,2,29,
20220207,1618,1565,1814,1529,3806931,6343736717,00,0.00,N,2,49,
20220203,1569,1506,1575,1506,325687,505070628,00,0.00,N,2,79,
20220124,1490,1611,1621,1415,1451429,2227465877,00,0.00,N,5,-138,
20220117,1628,1687,1791,1595,2172010,3678431583,00,0.00,N,5,-59,
20220110,1687,1713,1932,1644,7397730,13166163338,00,0.00,N,5,-22,
20220103,1709,1621,1998,1529,10554865,18913582764,00,0.00,N,2,91,
20211227,1618,1651,1660,1605,598746,971502441,00,0.00,N,5,-23,
20211220,1641,1680,1680,1608,793618,1300272793,00,0.00,N,5,-26,
20211213,1667,1765,1791,1647,1450872,2478750568,00,0.00,N,5,-98,
20211206,1765,1690,1863,1641,1299451,2270556934,00,0.00,N,2,75,
20211129,1690,1703,1759,1549,1573609,2609512937,00,0.00,N,5,-85,
20211122,1775,1831,1873,1736,992799,1784677706,00,0.00,N,5,-49,
20211115,1824,1913,1952,1778,1100155,2038616972,00,0.00,N,5,-89,
20211108,1913,2089,2194,1837,2207588,4346558882,00,0.00,N,5,-140,
20211101,2053,2080,2089,1903,1629828,3258576777,00,0.00,N,5,-27,
20211025,2080,2237,2237,2053,1645305,3526746078,00,0.00,N,5,-160,
20211018,2240,2178,2361,2148,1891054,4276590072,00,0.00,N,2,59,
20211012,2181,2126,2204,2011,1110482,2335392555,00,0.00,N,2,19,
20211005,2162,2024,2207,1913,2217205,4443719150,00,0.00,N,2,115,
20210927,2047,2329,2332,2024,2100832,4565660697,00,0.00,N,5,-282,
20210923,2329,2374,2407,2325,399747,943195890,00,0.00,N,5,-75,
20210913,2404,2483,2483,2309,2020505,4798849779,00,0.00,N,5,-75,
20210906,2479,2633,2653,2407,2310959,5830501569,00,0.00,N,5,-154,
20210830,2633,2637,2718,2568,3020090,7980463272,00,0.00,N,5,-4,
20210823,2637,2384,2817,2384,3433130,9074656593,00,0.00,N,2,220,
20210817,2417,2823,2823,2417,2782570,7286026055,00,0.00,N,5,-406,
20210809,2823,2912,2918,2610,3373249,9422809117,00,0.00,N,5,-92,
20210802,2915,3017,3112,2836,4906566,14480361116,00,0.00,N,5,-102,
20210726,3017,3108,3269,3013,4564803,14347464053,00,0.00,N,5,-91,
20210719,3108,3193,3269,3017,5014038,15831399838,00,0.00,N,5,-112,
20210712,3220,3324,3537,3193,6062025,19990321856,00,0.00,N,5,-104,