KissMeData/062970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1679,1615,1704,1534,1393100,2253102240,00,0.00,N,2,76,
20241125,1603,1594,1634,1533,711900,1128896040,00,0.00,N,2,9,
20241118,1594,1612,1660,1511,797911,1270563718,00,0.00,N,5,-20,
20241111,1614,1466,1891,1428,7615256,13402540350,00,0.00,N,5,-14,
20241104,1628,1662,1854,1585,3449611,5920793774,00,0.00,N,5,-42,
20241028,1670,1684,1786,1603,711375,1201798144,00,0.00,N,5,-28,
20241021,1698,1704,1876,1567,2032255,3457848463,00,0.00,N,5,-7,
20241014,1705,1686,1735,1542,1372325,2250278687,00,0.00,N,2,19,
20241007,1686,1576,1773,1522,2132066,3520132546,00,0.00,N,2,127,
20240930,1559,1584,1748,1448,1874037,2994163431,00,0.00,N,5,-82,
20240923,1641,2072,2072,1420,5742533,9875708157,00,0.00,N,5,-435,
20240919,2076,2136,2281,2004,1524473,3230052005,00,0.00,N,5,-39,
20240909,2115,2852,2959,2102,21437577,55113455935,00,0.00,N,5,-503,
20240902,2618,1769,2997,1698,38131095,96357385842,00,0.00,N,2,832,
20240826,1786,1468,1850,1460,1605918,2688784698,00,0.00,N,2,323,
20240819,1463,1765,1791,1408,1388034,2185238961,00,0.00,N,5,-268,
20240812,1731,1752,1833,1681,910577,1586550098,00,0.00,N,5,-21,
20240805,1752,2388,2426,1663,1855597,3447173256,00,0.00,N,5,-678,
20240729,2430,2473,2716,2230,2367929,5902116550,00,0.00,N,5,-17,
20240722,2447,2614,2788,2447,1266230,3326188290,00,0.00,N,5,-167,
20240715,2614,2857,3326,2515,2621513,7434408550,00,0.00,N,5,-243,
20240708,2857,3185,3240,2596,2160163,6417304265,00,0.00,N,5,-328,
20240701,3185,2021,3390,1987,5939852,16225824235,00,0.00,N,2,729,
20240624,2456,2763,3019,2452,2537059,7015806385,00,0.00,N,5,-324,
20240617,2780,2046,2805,1965,4511473,11334168285,00,0.00,N,2,734,
20240610,2046,2204,2430,1910,2088548,4471266050,00,0.00,N,5,-158,
20240603,2204,2302,2477,2089,1356305,3090292960,00,0.00,N,5,-120,
20240527,2324,1825,2388,1812,2654627,5751447755,00,0.00,N,2,499,
20240520,1825,1906,2046,1685,789230,1462559829,00,0.00,N,5,-81,
20240513,1906,1842,2093,1842,775386,1507237110,00,0.00,N,2,64,
20240507,1842,1918,1995,1833,452700,868305530,00,0.00,N,5,-76,
20240429,1918,1923,2012,1867,395113,760593965,00,0.00,N,5,-13,
20240422,1931,1978,2166,1816,4121904,8132913620,00,0.00,N,5,-22,
20240415,1953,1606,2285,1548,8783026,18072255994,00,0.00,N,2,348,
20240408,1605,1381,1662,1368,731179,1112608801,00,0.00,N,2,194,
20240401,1411,1660,1695,1386,543495,850479664,00,0.00,N,5,-256,
20240325,1667,1663,1816,1612,764975,1300086053,00,0.00,N,2,4,
20240318,1663,1524,1833,1514,5573239,9455149156,00,0.00,N,2,165,
20240311,1498,1449,1710,1281,4728508,7504288389,00,0.00,N,2,53,
20240304,1445,1407,1893,1334,5603166,9314000021,00,0.00,N,2,115,
20240226,1330,1319,1361,1233,386985,505736386,00,0.00,N,2,23,
20240219,1307,1336,1427,1297,924477,1256114967,00,0.00,N,5,-26,
20240213,1333,1281,1535,1215,3619889,5075179560,00,0.00,N,2,53,
20240205,1280,2081,2093,1211,3840335,5425954718,00,0.00,N,5,-801,
20240129,2081,2204,2260,2051,678957,1445950720,00,0.00,N,5,-132,
20240122,2213,2046,2345,2012,2034634,4425477375,00,0.00,N,2,179,
20240115,2034,2102,2162,1944,1259037,2597333095,00,0.00,N,5,-93,
20240108,2127,1897,2515,1884,6147979,13755092805,00,0.00,N,2,230,
20240102,1897,1906,1961,1867,149858,286932840,00,0.00,N,5,-9,
20231226,1906,1893,1918,1833,164923,310054805,00,0.00,N,2,17,
20231218,1889,1910,2115,1842,645564,1260054595,00,0.00,N,5,-21,
20231211,1910,1846,1987,1842,420027,804441170,00,0.00,N,2,64,
20231204,1846,1914,2008,1829,524521,1003440015,00,0.00,N,5,-68,
20231127,1914,1978,1991,1876,205232,394476750,00,0.00,N,5,-64,
20231120,1978,1948,1999,1923,146643,287368865,00,0.00,N,2,47,
20231113,1931,1961,2038,1918,218299,431232675,00,0.00,N,5,-30,
20231106,1961,1995,2034,1914,230302,455969210,00,0.00,N,3,0,
20231030,1961,1948,1995,1842,248462,473640830,00,0.00,N,2,17,
20231023,1944,1961,2059,1867,530114,1042341455,00,0.00,N,5,-47,
20231016,1991,2174,2208,1884,765453,1535916755,00,0.00,N,5,-166,
20231010,2157,2639,2767,2144,5463768,13182230135,00,0.00,N,5,-273,
20231004,2430,1923,2430,1850,895298,2005568670,00,0.00,N,2,520,
20230925,1910,2012,2029,1833,170954,324485100,00,0.00,N,5,-102,
20230918,2012,2072,2144,1940,466469,949226165,00,0.00,N,5,-60,
20230911,2072,2204,2208,2055,247928,525419605,00,0.00,N,5,-81,
20230904,2153,2153,2285,2081,387965,843772490,00,0.00,N,2,21,
20230828,2132,2294,2899,2119,3875673,9784854470,00,0.00,N,5,-162,
20230821,2294,1965,3070,1918,6923396,17888886190,00,0.00,N,2,316,
20230814,1978,2234,2349,1897,430128,928594065,00,0.00,N,5,-243,
20230807,2221,2132,2498,2115,1378117,3161380680,00,0.00,N,2,89,
20230731,2132,2012,2558,1936,2200766,4981560370,00,0.00,N,2,175,
20230724,1957,2234,2234,1833,388517,770604945,00,0.00,N,5,-286,
20230717,2243,2396,2396,2187,191990,434476240,00,0.00,N,5,-64,
20230710,2307,2362,2405,2289,223877,518411200,00,0.00,N,5,-55,
20230703,2362,2464,2545,2251,367363,878370845,00,0.00,N,5,-98,
20230626,2460,2571,2776,2430,1540483,4075245030,00,0.00,N,5,-102,
20230619,2562,2575,2801,2481,1349033,3549323180,00,0.00,N,5,-13,
20230612,2575,2528,2729,2452,781174,1999498045,00,0.00,N,2,42,
20230605,2533,2626,2976,2469,3085093,8323562445,00,0.00,N,5,-136,
20230530,2669,2294,3002,2251,9963029,27980497525,00,0.00,N,2,375,
20230522,2294,2243,2345,2238,101243,232748560,00,0.00,N,2,51,
20230515,2243,2383,2545,2132,347621,796882370,00,0.00,N,5,-162,
20230508,2405,2268,2494,2183,306355,717220830,00,0.00,N,2,137,
20230502,2268,2191,2285,2149,93937,210170880,00,0.00,N,2,77,
20230424,2191,2251,2260,2106,209392,456858720,00,0.00,N,5,-86,
20230417,2277,2434,2494,2251,258576,616234145,00,0.00,N,5,-145,
20230410,2422,2353,2430,2238,223754,518778515,00,0.00,N,2,73,
20230403,2349,2447,2515,2345,317030,771490660,00,0.00,N,5,-94,
20230327,2443,2537,2596,2413,280230,703563205,00,0.00,N,5,-94,
20230320,2537,2605,2665,2439,285362,731915630,00,0.00,N,5,-68,
20230313,2605,2635,2874,2456,826093,2222477535,00,0.00,N,5,-47,
20230306,2652,2631,2716,2469,438438,1141267740,00,0.00,N,2,64,
20230227,2588,2558,2678,2473,189153,487788930,00,0.00,N,2,4,
20230220,2584,2558,2618,2409,361979,916950575,00,0.00,N,2,26,
20230213,2558,2763,2797,2528,355008,945279830,00,0.00,N,5,-205,
20230206,2763,2950,3002,2750,887350,2536658315,00,0.00,N,5,-187,
20230130,2950,2784,3240,2596,3594837,10644495860,00,0.00,N,2,311,
20230125,2639,2571,2746,2456,1351063,3506352565,00,0.00,N,2,47,
20230116,2592,2187,2746,2115,3785411,9737755025,00,0.00,N,2,405,
20230109,2187,2093,2200,2089,157653,335972530,00,0.00,N,2,94,
20230102,2093,2123,2217,1978,311573,654414725,00,0.00,N,5,-39,
20221226,2132,2298,2298,2034,143742,310121095,00,0.00,N,5,-196,
20221219,2328,2503,2533,2230,120859,287438305,00,0.00,N,5,-175,
20221212,2503,2528,2626,2430,173417,438573280,00,0.00,N,5,-4,
20221205,2940,3000,3030,2740,92316,267041550,00,0.00,N,5,-60,
20221128,3000,2870,3080,2785,132452,389772570,00,0.00,N,2,130,
20221121,2870,2640,2880,2580,109065,296852495,00,0.00,N,2,230,
20221114,2640,2715,2880,2515,82454,223919565,00,0.00,N,5,-75,
20221107,2715,2625,2880,2470,105694,275466880,00,0.00,N,2,105,
20221031,2610,2610,2750,2465,60678,159611880,00,0.00,N,2,5,
20221024,2605,2650,2705,2485,56083,146242645,00,0.00,N,5,-60,
20221017,2665,2350,2890,2320,243617,619451830,00,0.00,N,2,370,
20221011,2295,2700,2710,2220,98835,242900170,00,0.00,N,5,-405,
20221004,2700,2420,2725,2350,71922,180116705,00,0.00,N,2,300,
20220926,2400,3055,3080,2285,147617,390651120,00,0.00,N,5,-700,
20220919,3100,3030,3200,2950,132685,409939265,00,0.00,N,2,25,
20220913,3075,3165,3215,2910,112234,345449725,00,0.00,N,5,-55,
20220905,3130,3085,3195,3000,109866,337282260,00,0.00,N,2,30,
20220829,3100,2980,3240,2875,171864,527187650,00,0.00,N,2,120,
20220822,2980,3000,3070,2730,152082,436086595,00,0.00,N,5,-50,
20220816,3030,2945,3120,2915,144920,439576570,00,0.00,N,2,85,
20220808,2945,2950,3005,2895,77494,228340985,00,0.00,N,2,10,
20220801,2935,2985,2985,2740,72143,206793485,00,0.00,N,2,70,
20220725,2865,2840,2970,2730,85026,243804050,00,0.00,N,2,25,
20220718,2840,2725,2900,2725,97538,275662225,00,0.00,N,2,125,
20220711,2715,2870,2920,2590,111552,308921810,00,0.00,N,5,-140,
20220704,2855,2645,3000,2560,116717,322095700,00,0.00,N,2,200,
20220627,2655,2880,2975,2535,151437,421134835,00,0.00,N,5,-95,
20220620,2750,3125,3140,2425,247442,689611120,00,0.00,N,5,-375,
20220613,3125,3485,3485,3025,232340,737190700,00,0.00,N,5,-375,
20220607,3500,3620,4000,3400,802652,2988109735,00,0.00,N,5,-145,
20220530,3645,3445,3705,3325,196896,694723330,00,0.00,N,2,200,
20220523,3445,3570,3730,3360,153054,538055870,00,0.00,N,5,-105,
20220516,3550,3745,3840,3370,241547,879218565,00,0.00,N,5,-160,
20220509,3710,3400,4100,3400,1383778,5249007175,00,0.00,N,2,310,
20220502,3400,3255,3590,3235,159955,545896550,00,0.00,N,2,155,
20220425,3245,3455,3540,3055,304277,992594220,00,0.00,N,5,-295,
20220418,3540,3665,3695,3505,118974,428568640,00,0.00,N,5,-130,
20220411,3670,3755,3825,3610,113452,417921055,00,0.00,N,5,-85,
20220404,3755,3860,3940,3690,164630,633448350,00,0.00,N,5,-95,
20220328,3850,3815,3935,3700,211634,803380405,00,0.00,N,2,55,
20220321,3795,3800,3890,3715,128907,489746725,00,0.00,N,2,15,
20220314,3780,3840,3845,3590,236013,869532505,00,0.00,N,5,-60,
20220307,3840,3960,4055,3660,116914,446412575,00,0.00,N,5,-120,
20220228,3960,3790,4020,3715,105661,408839370,00,0.00,N,2,190,
20220221,3770,3980,3980,3645,191595,727918060,00,0.00,N,5,-210,
20220214,3980,3920,4185,3600,404949,1579617715,00,0.00,N,2,30,
20220207,3950,4150,4315,3945,294483,1217151955,00,0.00,N,5,-125,
20220203,4075,4070,4250,3970,142595,581703110,00,0.00,N,2,160,
20220124,3915,4390,4490,3660,576547,2364060765,00,0.00,N,5,-470,
20220117,4385,4455,4485,4005,683300,2912695535,00,0.00,N,5,-115,
20220110,4500,4680,5040,4165,2064164,9686675925,00,0.00,N,5,-50,
20220103,4550,4130,4990,4070,2066412,9564929100,00,0.00,N,2,420,
20211227,4130,4175,4175,3900,230173,927336005,00,0.00,N,2,85,
20211220,4045,4070,4120,3865,362481,1447710895,00,0.00,N,5,-60,
20211213,4105,4450,4455,4040,408277,1712459290,00,0.00,N,5,-350,
20211206,4455,4185,4845,4045,1160919,5159361145,00,0.00,N,2,225,
20211129,4230,4565,5050,4000,2926914,13288740570,00,0.00,N,5,-685,
20211122,4915,3685,5380,3550,8738927,40937905105,00,0.00,N,2,1375,
20211115,3540,3665,3785,3410,298619,1073323205,00,0.00,N,5,-105,
20211108,3645,3730,3850,3540,262446,962243150,00,0.00,N,5,-120,
20211101,3765,3970,3985,3705,223152,859052050,00,0.00,N,5,-225,
20211025,3990,4090,4200,3920,174801,709315790,00,0.00,N,5,-90,
20211018,4080,3910,4255,3910,231085,947259785,00,0.00,N,5,-120,
20211012,4200,3970,4230,3790,262610,1055970830,00,0.00,N,2,230,
20211005,3970,4175,4200,3725,462059,1818813505,00,0.00,N,5,-320,
20210927,4290,4685,4685,4230,530612,2330905130,00,0.00,N,5,-395,
20210923,4685,4835,4890,4675,226542,1072994835,00,0.00,N,5,-230,
20210913,4915,5220,5240,4870,418247,2113834385,00,0.00,N,5,-305,
20210906,5220,5550,5710,5100,456400,2465676030,00,0.00,N,5,-380,
20210830,5600,5590,5720,5430,427706,2371798260,00,0.00,N,2,10,
20210823,5590,5300,5940,5210,571649,3200209890,00,0.00,N,2,290,
20210817,5300,5870,5890,5250,969086,5383467640,00,0.00,N,5,-630,
20210809,5930,6720,6780,5620,1298197,7894817460,00,0.00,N,5,-750,
20210802,6680,7170,7190,6530,1092721,7501955500,00,0.00,N,5,-480,
20210726,7160,8020,8040,6960,1571435,11742952430,00,0.00,N,5,-900,
20210719,8060,9250,9250,7990,2698561,22918096050,00,0.00,N,5,-1240,
20210712,9300,9800,10300,8730,11502561,109604291550,00,0.00,N,2,20,