KissMeData/032980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,775,835,977,766,2993746,2662633018,00,0.00,N,5,-55,
20241125,830,800,910,720,4232993,3460411798,00,0.00,N,2,122,
20241118,708,740,790,677,1053907,777884247,00,0.00,N,5,-32,
20241111,740,711,747,610,833801,559105316,00,0.00,N,2,30,
20241104,710,611,728,611,1528744,1016314177,00,0.00,N,2,99,
20241028,611,685,685,605,682080,428457100,00,0.00,N,5,-58,
20241021,669,710,730,610,1144392,771327684,00,0.00,N,5,-82,
20241014,751,711,815,690,2016648,1495255214,00,0.00,N,2,40,
20241007,711,780,816,695,1586383,1144771132,00,0.00,N,5,-67,
20240930,778,788,825,728,1449303,1117379934,00,0.00,N,5,-10,
20240923,788,768,885,741,3788874,3111255810,00,0.00,N,2,43,
20240919,745,829,837,716,2013025,1518839086,00,0.00,N,5,-83,
20240909,828,948,993,828,2063694,1877556570,00,0.00,N,5,-120,
20240902,948,968,1091,920,1929751,1923628365,00,0.00,N,5,-21,
20240826,969,1020,1055,959,750100,745469620,00,0.00,N,5,-51,
20240819,1020,1133,1133,1000,2905591,3098306570,00,0.00,N,5,-80,
20240812,1100,1081,1140,1010,1604534,1746732673,00,0.00,N,5,-7,
20240805,1107,1210,1210,966,1402270,1531808608,00,0.00,N,5,-103,
20240729,1210,1179,1290,1129,2125642,2613232140,00,0.00,N,2,31,
20240722,1179,1199,1275,1081,3144096,3735855901,00,0.00,N,5,-27,
20240715,1206,1090,1287,1003,8452625,9735751103,00,0.00,N,2,182,
20240708,1024,1067,1100,930,2252722,2270790022,00,0.00,N,5,-43,
20240701,1067,1066,1143,970,1501405,1608505984,00,0.00,N,5,-15,
20240624,1082,1119,1169,1054,1062414,1174219397,00,0.00,N,5,-37,
20240617,1119,1127,1176,1100,1081668,1226835903,00,0.00,N,2,8,
20240610,1111,1029,1245,1001,3289943,3667100167,00,0.00,N,2,85,
20240603,1026,1036,1178,1019,1816129,1947705343,00,0.00,N,5,-9,
20240527,1035,1080,1303,1035,3022375,3546551575,00,0.00,N,5,-45,
20240520,1080,990,1095,924,2388560,2482721585,00,0.00,N,2,59,
20240513,1021,879,1060,857,2771579,2700739552,00,0.00,N,2,142,
20240507,879,877,921,845,426279,376655057,00,0.00,N,2,2,
20240429,877,947,962,857,532077,481635867,00,0.00,N,5,-70,
20240422,947,887,961,835,1127495,1033923669,00,0.00,N,2,60,
20240415,887,914,1050,723,4990746,4590931418,00,0.00,N,5,-13,
20240408,900,849,1010,799,2483115,2240142460,00,0.00,N,2,53,
20240401,847,902,911,831,858387,746038396,00,0.00,N,5,-55,
20240325,902,935,1099,884,6405082,6323313287,00,0.00,N,5,-24,
20240318,926,1056,1066,926,1123247,1104344388,00,0.00,N,5,-130,
20240311,1056,1092,1148,1030,921832,981660186,00,0.00,N,5,-36,
20240304,1092,1121,1129,1063,514059,560402077,00,0.00,N,5,-29,
20240226,1121,1096,1193,1055,1437189,1635729912,00,0.00,N,2,33,
20240219,1088,1120,1205,1069,1095748,1219580467,00,0.00,N,5,-32,
20240213,1120,1127,1164,1102,421183,473726862,00,0.00,N,5,-7,
20240205,1127,1186,1206,1096,492906,566098962,00,0.00,N,5,-59,
20240129,1186,1100,1205,1070,1657616,1883388456,00,0.00,N,2,117,
20240122,1069,1225,1258,1049,1075071,1209748182,00,0.00,N,5,-141,
20240115,1210,1200,1269,1175,659493,798525478,00,0.00,N,3,0,
20240108,1210,1220,1292,1195,905872,1111334576,00,0.00,N,5,-40,
20240102,1250,1292,1580,1215,4414802,6013265296,00,0.00,N,5,-30,
20231226,1280,1126,1290,1126,637055,788673740,00,0.00,N,2,102,
20231218,1178,1120,1197,1098,891506,1029692383,00,0.00,N,2,60,
20231211,1118,1175,1196,1093,797832,898729276,00,0.00,N,5,-57,
20231204,1175,1211,1235,1166,581989,688630420,00,0.00,N,5,-36,
20231127,1211,1248,1328,1162,1099816,1394414829,00,0.00,N,5,-9,
20231120,1220,1289,1289,1181,1364248,1660259313,00,0.00,N,5,-61,
20231113,1281,1413,1730,1262,7861469,11704191729,00,0.00,N,5,-113,
20231106,1394,1462,1462,1295,760824,1050746756,00,0.00,N,2,14,
20231030,1380,1289,1442,1258,1039848,1410705573,00,0.00,N,2,85,
20231023,1295,1136,1443,1132,2429559,3151346838,00,0.00,N,2,133,
20231016,1162,1354,1590,1120,2010461,2668419458,00,0.00,N,5,-197,
20231010,1359,1333,1460,1270,829334,1138171369,00,0.00,N,2,26,
20231004,1333,1339,1352,1215,361710,467988395,00,0.00,N,5,-24,
20230925,1357,1419,1435,1317,711629,968627537,00,0.00,N,5,-63,
20230918,1420,1665,1682,1367,1544941,2353757360,00,0.00,N,5,-248,
20230911,1668,1834,1888,1628,2389301,4107712401,00,0.00,N,5,-157,
20230904,1825,1600,1878,1594,2314945,4106238375,00,0.00,N,2,208,
20230828,1617,1750,1750,1566,1500881,2464130543,00,0.00,N,5,-123,
20230821,1740,1589,1752,1526,1517066,2460532755,00,0.00,N,2,151,
20230814,1589,1605,1720,1555,2422035,3995992233,00,0.00,N,5,-25,
20230807,1614,1620,1680,1511,1816937,2903369150,00,0.00,N,5,-7,
20230731,1621,1629,2135,1537,12550002,22351971709,00,0.00,N,5,-7,
20230724,1628,1500,1688,1311,3057960,4710927298,00,0.00,N,2,128,
20230717,1500,1400,1532,1300,2126921,2980551723,00,0.00,N,2,101,
20230710,1399,1689,1818,1330,2965562,4624563796,00,0.00,N,5,-290,
20230703,1689,1785,1891,1632,3673470,6513178778,00,0.00,N,5,-93,
20230626,1782,1300,1829,1284,9819605,15723979847,00,0.00,N,2,478,
20230619,1304,1282,1350,1210,1623354,2079064602,00,0.00,N,2,8,
20230612,1296,1325,1400,1266,1591613,2132673192,00,0.00,N,5,-32,
20230605,1328,1362,1382,1295,731396,970720961,00,0.00,N,5,-42,
20230530,1370,1362,1399,1306,1331111,1820862049,00,0.00,N,3,0,
20230522,1370,1274,1460,1231,4619888,6364780200,00,0.00,N,2,99,
20230515,1271,1282,1282,1216,618977,771228370,00,0.00,N,5,-2,
20230508,1273,1280,1284,1200,1027496,1279995885,00,0.00,N,2,3,
20230502,1270,1295,1350,1205,1076714,1369978442,00,0.00,N,5,-30,
20230424,1300,1392,1500,1275,1303012,1777882617,00,0.00,N,5,-98,
20230417,1398,1408,1427,1337,1718880,2387889203,00,0.00,N,5,-10,
20230410,1408,1418,1437,1321,1216882,1666781067,00,0.00,N,5,-10,
20230403,1418,1372,1580,1312,2904611,4239775145,00,0.00,N,2,12,
20230327,1406,1440,1485,1370,1627400,2310850318,00,0.00,N,5,-40,
20230320,1446,1138,1460,1133,4742257,6322207421,00,0.00,N,2,312,
20230313,1134,1050,1150,973,1117808,1201357223,00,0.00,N,2,81,
20230306,1053,1026,1074,960,1396577,1431240925,00,0.00,N,2,27,
20230227,1026,1095,1119,1000,1280015,1333090893,00,0.00,N,5,-74,
20230220,1100,1149,1263,1051,1708734,1970690046,00,0.00,N,5,-49,
20230213,1149,1220,1224,1129,799635,931882252,00,0.00,N,5,-50,
20230206,1199,1205,1314,1187,1418617,1767709863,00,0.00,N,5,-6,
20230130,1205,1284,1380,1157,2115270,2638392633,00,0.00,N,5,-79,
20230125,1284,1400,1414,1255,1150775,1508006326,00,0.00,N,5,-91,
20230116,1375,1405,1440,1350,1297651,1806960785,00,0.00,N,5,-15,
20230109,1390,1450,1535,1365,3951142,5764525295,00,0.00,N,5,-65,
20230102,1455,1300,1640,1270,36361042,53030265185,00,0.00,N,2,200,
20221226,1255,1195,1500,1090,13942857,19466229715,00,0.00,N,2,55,
20221219,1200,1290,1415,1115,2532285,3250261890,00,0.00,N,5,-95,
20221212,1295,1130,1365,1130,6200859,7898683910,00,0.00,N,2,155,
20221205,1140,1230,1360,1080,5066382,6293600870,00,0.00,N,5,-100,
20221128,1240,1320,1515,1185,17085296,22963586385,00,0.00,N,5,-140,
20221121,1380,894,1480,880,29504675,37952650598,00,0.00,N,2,474,
20221114,906,888,910,884,220161,198024491,00,0.00,N,2,22,
20221107,884,894,905,845,294837,259011773,00,0.00,N,5,-8,
20221031,892,873,903,864,166771,147461776,00,0.00,N,2,22,
20221024,870,901,946,869,244667,219477476,00,0.00,N,5,-56,
20221017,926,905,1030,831,470490,431720111,00,0.00,N,2,21,
20221011,905,935,935,859,148590,132657647,00,0.00,N,5,-30,
20221004,935,921,984,907,331329,307474389,00,0.00,N,2,15,
20220926,920,983,991,896,437846,409683646,00,0.00,N,5,-76,
20220919,996,1005,1025,973,373484,372028809,00,0.00,N,5,-9,
20220913,1005,1045,1055,995,303269,308782202,00,0.00,N,5,-30,
20220905,1035,1065,1120,1020,594622,626611640,00,0.00,N,5,-35,
20220829,1070,1100,1125,1055,747237,809115095,00,0.00,N,5,-45,
20220822,1115,1090,1340,1020,6371792,7679092465,00,0.00,N,2,15,
20220816,1100,1180,1185,1075,481542,539537915,00,0.00,N,5,-80,
20220808,1180,1230,1230,1160,325403,385710385,00,0.00,N,3,0,
20220801,1180,1140,1180,1100,350098,399891540,00,0.00,N,2,40,
20220725,1140,1210,1210,1040,1394183,1538969220,00,0.00,N,5,-70,
20220718,1210,1235,1295,1180,711666,870235520,00,0.00,N,5,-25,
20220711,1235,1360,1360,1210,539331,676140870,00,0.00,N,5,-115,
20220704,1350,1355,1395,1295,288044,386492920,00,0.00,N,5,-10,
20220627,1360,1280,1455,1230,639327,866293920,00,0.00,N,2,100,
20220620,1260,1445,1445,1170,661665,854039490,00,0.00,N,5,-160,
20220613,1420,1480,1505,1340,628211,889897045,00,0.00,N,5,-75,
20220607,1495,1520,1525,1415,367911,542844290,00,0.00,N,5,-35,
20220530,1530,1400,1550,1395,441284,647810110,00,0.00,N,2,130,
20220523,1400,1500,1500,1355,907870,1279398870,00,0.00,N,5,-90,
20220516,1490,1540,1570,1410,828950,1225536815,00,0.00,N,5,-50,
20220509,1540,1495,1945,1320,16817715,28846011940,00,0.00,N,5,-35,
20220502,1575,1730,1810,1560,1194258,2002058515,00,0.00,N,5,-155,
20220425,1730,1730,1730,1730,0,0,00,0.00,N,3,0,
20220418,1730,1730,1730,1730,0,0,00,0.00,N,3,0,
20220411,1730,1691,1740,1642,620337,1049663831,00,0.00,N,2,39,
20220404,1691,1663,1755,1646,762344,1301042933,00,0.00,N,2,28,
20220328,1663,1646,1742,1599,934654,1560457971,00,0.00,N,2,47,
20220321,1616,1666,1742,1527,2614329,4255044707,00,0.00,N,5,-84,
20220314,1700,1559,1781,1476,3949927,6485522404,00,0.00,N,2,139,
20220307,1561,1538,1872,1459,7651689,12831146055,00,0.00,N,5,-21,
20220228,1582,1840,1921,1333,13026488,20353495119,00,0.00,N,5,-263,
20220221,1845,2009,2009,1815,771447,1470339509,00,0.00,N,5,-177,
20220214,2022,2026,2067,1951,421204,844609834,00,0.00,N,5,-53,
20220207,2075,2103,2175,2054,412577,865476407,00,0.00,N,5,-28,
20220203,2103,2039,2109,2039,172791,359395655,00,0.00,N,2,92,
20220124,2011,2128,2175,1945,891849,1847667028,00,0.00,N,5,-132,
20220117,2143,2197,2261,2120,626994,1353811946,00,0.00,N,5,-54,
20220110,2197,2463,2463,2186,441394,1012172855,00,0.00,N,5,-234,
20220103,2431,2335,2538,2303,922592,2248777355,00,0.00,N,2,96,
20211227,2335,2143,2634,2107,2908935,6842758339,00,0.00,N,2,202,
20211220,2133,2175,2197,2122,571379,1225739896,00,0.00,N,5,-64,
20211213,2197,2303,2335,2133,779811,1746038325,00,0.00,N,5,-106,
20211206,2303,2239,2474,2197,1212858,2829919090,00,0.00,N,2,64,
20211129,2239,2111,2314,2090,1135662,2478470063,00,0.00,N,2,42,
20211122,2197,2282,2335,2133,623416,1387366140,00,0.00,N,5,-96,
20211115,2293,2463,2495,2239,697822,1640459310,00,0.00,N,5,-170,
20211108,2463,2495,2709,2421,592103,1488298750,00,0.00,N,5,-32,
20211101,2495,2602,2645,2421,720728,1827957425,00,0.00,N,5,-86,
20211025,2581,2645,2741,2559,502791,1328580310,00,0.00,N,5,-85,
20211018,2666,2805,2879,2645,481510,1325221100,00,0.00,N,5,-128,
20211012,2794,2751,3039,2623,725645,2011995575,00,0.00,N,2,21,
20211005,2773,2890,2901,2538,776165,2095053070,00,0.00,N,5,-74,
20210927,2847,3189,3381,2773,1645046,4911340195,00,0.00,N,5,-299,
20210923,3146,3071,3167,2986,551835,1688707530,00,0.00,N,2,53,
20210913,3093,3295,3306,2965,2278676,7105292950,00,0.00,N,5,-117,
20210906,3210,3519,3594,3114,3471872,11560298890,00,0.00,N,5,-320,
20210830,3530,3327,3711,3061,5732607,19268418415,00,0.00,N,2,288,
20210823,3242,2986,3317,2858,7525245,23886242930,00,0.00,N,2,213,
20210817,3029,2559,3178,2346,15314956,45769854395,00,0.00,N,2,459,
20210809,2570,2805,2837,2453,985156,2601295920,00,0.00,N,5,-245,
20210802,2815,2794,2826,2698,735068,2027731620,00,0.00,N,2,21,
20210726,2794,2901,2922,2773,556090,1567335470,00,0.00,N,5,-107,
20210719,2901,2879,2943,2773,762643,2172599535,00,0.00,N,2,22,
20210712,2879,2826,2933,2815,518731,1495848645,00,0.00,N,2,53,