KissMeData/056090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1037,1141,1176,1036,1608413,1759947048,00,0.00,N,5,-113,
20241125,1150,1146,1259,1114,2336902,2731982682,00,0.00,N,2,4,
20241118,1146,1146,1203,1093,1705520,1939059583,00,0.00,N,3,0,
20241111,1146,1344,1361,1105,2689519,3275528648,00,0.00,N,5,-198,
20241104,1344,1368,1410,1320,1411556,1921981177,00,0.00,N,5,-20,
20241028,1364,1274,1476,1273,4781751,6645653993,00,0.00,N,2,77,
20241021,1287,1304,1550,1274,7599354,10666712735,00,0.00,N,5,-22,
20241014,1309,1336,1349,1304,830633,1096127957,00,0.00,N,5,-27,
20241007,1336,1335,1371,1313,750342,996588097,00,0.00,N,5,-6,
20240930,1342,1381,1395,1325,472879,636016447,00,0.00,N,5,-38,
20240923,1380,1348,1396,1334,1004492,1368346998,00,0.00,N,2,32,
20240919,1348,1404,1430,1342,728242,992873816,00,0.00,N,5,-56,
20240909,1404,1435,1500,1375,1900371,2704852280,00,0.00,N,5,-27,
20240902,1431,1373,1608,1351,7727863,11553794698,00,0.00,N,2,44,
20240826,1387,1385,1399,1333,1025010,1399200570,00,0.00,N,2,2,
20240819,1385,1342,1422,1301,2371129,3218691542,00,0.00,N,2,29,
20240812,1356,1410,1433,1337,1339340,1840765828,00,0.00,N,5,-46,
20240805,1402,1467,1505,1311,2425983,3375922732,00,0.00,N,5,-66,
20240729,1468,1506,1541,1448,1591387,2362298582,00,0.00,N,5,-39,
20240722,1507,1650,1700,1480,2753673,4359262773,00,0.00,N,5,-185,
20240715,1692,1719,1750,1593,3061972,5100340659,00,0.00,N,5,-14,
20240708,1706,1455,1769,1436,10486267,17446573943,00,0.00,N,2,251,
20240701,1455,1569,1569,1426,3061306,4523646197,00,0.00,N,5,-65,
20240624,1520,1695,1707,1518,3938266,6284087659,00,0.00,N,5,-192,
20240617,1712,1502,1985,1494,49623996,91991239721,00,0.00,N,2,185,
20240610,1527,2360,3030,1519,64971385,140569498230,00,0.00,N,5,-833,
20240603,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240527,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240520,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240513,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240507,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240429,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240422,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240415,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240408,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240401,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240325,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240318,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240311,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240304,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240226,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240219,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240213,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240205,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240129,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240122,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240115,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240108,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20240102,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231226,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231218,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231211,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231204,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231127,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231120,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231113,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231106,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231030,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231023,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231016,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231010,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20231004,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230925,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230918,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230911,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230904,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230828,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230821,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230814,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230807,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230731,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230724,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230717,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230710,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230703,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230626,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230619,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230612,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230605,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230530,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230522,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230515,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230508,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230502,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230424,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230417,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230410,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230403,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230327,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230320,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230313,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230306,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230227,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230220,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230213,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230206,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230130,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230125,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230116,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230109,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20230102,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20221226,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20221219,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20221212,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
20221205,2360,1964,2360,1792,10442428,22418429978,00,0.00,N,2,392,
20221128,1968,2010,2050,1902,3701357,7336194889,00,0.00,N,5,-52,
20221121,2020,2340,2340,2020,6002429,12671434685,00,0.00,N,5,-320,
20221114,2340,2750,2950,2240,8475270,21526516325,00,0.00,N,5,-400,
20221107,2740,2690,2820,2560,2736527,7331364435,00,0.00,N,2,50,
20221031,2690,2770,2960,2580,4504741,12425467820,00,0.00,N,5,-40,
20221024,2730,3430,3500,2660,5055743,15342759810,00,0.00,N,5,-660,
20221017,3390,3580,4000,3300,10422217,38546971815,00,0.00,N,5,-160,
20221011,3550,3260,3740,3030,8150564,28395553020,00,0.00,N,2,140,
20221004,3410,3510,3660,3250,9383070,32754789000,00,0.00,N,2,70,
20220926,3340,2650,3880,2500,23755488,77157920550,00,0.00,N,2,620,
20220919,2720,3110,3230,2720,2826669,8303223370,00,0.00,N,5,-400,
20220913,3120,3260,3530,3050,3414716,11306372795,00,0.00,N,5,-110,
20220905,3230,3660,3720,3190,5531217,19171885590,00,0.00,N,5,-450,
20220829,3680,4890,5120,3660,10395409,41744046845,00,0.00,N,5,-1340,
20220822,5020,6000,6210,4990,2182097,12080356855,00,0.00,N,5,-1030,
20220816,6050,7930,8700,6050,4600682,33882696245,00,0.00,N,5,-1930,
20220808,7980,8500,10840,7420,16117043,149785458560,00,0.00,N,2,1200,
20220801,6780,6660,6780,5200,9500155,55532965820,00,0.00,N,2,280,
20220725,6500,7000,8100,5560,44555013,302073861400,00,0.00,N,2,60,
20220718,6440,6220,6760,4980,16302201,99206521250,00,0.00,N,2,460,
20220711,5980,4500,7000,4100,13344992,72685836800,00,0.00,N,2,1540,
20220704,2220,2070,2360,2010,6575515,14185287650,00,0.00,N,2,170,
20220627,2050,2120,2470,1996,12232030,26897493560,00,0.00,N,5,-60,
20220620,2110,2170,2370,2000,5551870,12175974500,00,0.00,N,5,-70,
20220613,2180,2260,2360,2080,5931755,12999375500,00,0.00,N,5,-150,
20220607,2330,2230,2720,2130,24146106,59478476850,00,0.00,N,2,50,
20220530,2280,2020,2550,2000,27640101,63777001480,00,0.00,N,2,294,
20220523,1986,1886,2220,1738,15507745,30371887940,00,0.00,N,2,94,
20220516,1892,1970,2320,1790,20827140,42345140650,00,0.00,N,5,-80,
20220509,1972,2130,2610,1800,25935215,57636768570,00,0.00,N,5,-148,
20220502,2120,2380,2580,2080,18418291,43342016250,00,0.00,N,5,-290,
20220425,2410,2080,2580,2010,43300925,98942900250,00,0.00,N,2,340,
20220418,2070,2270,2300,1940,30463410,64786650050,00,0.00,N,5,-310,
20220411,2380,2650,2670,2090,91537680,220265315950,00,0.00,N,5,-500,
20220404,2880,2660,3920,2270,209296639,651289431600,00,0.00,N,2,320,
20220328,2560,4060,4320,2120,201603244,543184870150,00,0.00,N,5,-2390,
20220321,4950,3450,5650,3420,96057120,472118290150,00,0.00,N,2,1480,
20220314,3470,4640,4690,3380,14251465,53127859050,00,0.00,N,5,-1250,
20220307,4720,4560,4820,4510,8666381,40437580200,00,0.00,N,2,50,
20220228,4670,5120,5380,4250,28718101,139528367100,00,0.00,N,5,-420,
20220221,5090,5500,5980,3920,106709396,533704310350,00,0.00,N,5,-410,
20220214,5500,3150,6760,2670,121363871,575453353900,00,0.00,N,2,3070,
20220207,2430,1286,2430,1192,22008950,37533904610,00,0.00,N,2,1130,
20220203,1300,1180,1340,1114,5127108,6333805690,00,0.00,N,2,128,
20220124,1172,1072,1248,1024,8313580,9283841450,00,0.00,N,2,82,
20220117,1090,1070,1156,1040,1883395,2066481620,00,0.00,N,2,16,
20220110,1074,989,1134,957,3435525,3566704420,00,0.00,N,2,98,
20220103,976,1004,1004,957,1022415,1000166195,00,0.00,N,5,-9,
20211227,985,937,1002,926,541466,514930040,00,0.00,N,2,48,
20211220,937,980,982,920,835695,791808160,00,0.00,N,5,-47,
20211213,984,977,995,926,776060,750056590,00,0.00,N,2,3,
20211206,981,928,1070,910,1592500,1573258810,00,0.00,N,2,53,
20211129,928,882,971,845,665000,595826465,00,0.00,N,2,21,
20211122,907,964,974,907,409250,387048835,00,0.00,N,5,-55,
20211115,962,980,991,942,472495,454720850,00,0.00,N,2,10,
20211108,952,966,975,937,598125,571335215,00,0.00,N,5,-24,
20211101,976,900,980,900,489430,462886590,00,0.00,N,2,65,
20211025,911,913,947,900,300470,276695720,00,0.00,N,5,-15,
20211018,926,900,954,900,380080,349699355,00,0.00,N,2,26,
20211012,900,891,901,872,332176,293519005,00,0.00,N,2,9,
20211005,891,912,913,863,346271,305441265,00,0.00,N,5,-22,
20210927,913,907,995,897,1028655,972021665,00,0.00,N,2,6,
20210923,907,934,935,907,104683,96135875,00,0.00,N,5,-37,
20210913,944,923,946,893,522995,476357430,00,0.00,N,2,21,
20210906,923,957,960,892,734190,678889705,00,0.00,N,5,-31,
20210830,954,935,972,924,483585,458640040,00,0.00,N,2,21,
20210823,933,883,954,882,648270,591570510,00,0.00,N,2,50,
20210817,883,1018,1018,883,1132856,1067977395,00,0.00,N,5,-147,
20210809,1030,1076,1092,990,1037490,1089243680,00,0.00,N,5,-44,
20210802,1074,1022,1094,1018,1003950,1067118870,00,0.00,N,2,50,
20210726,1024,1090,1092,997,1088190,1120571790,00,0.00,N,5,-54,
20210719,1078,1114,1120,1036,1005920,1079741700,00,0.00,N,5,-34,
20210712,1112,995,1124,994,2705720,2888396705,00,0.00,N,2,113,