KissMeData/065170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,194,203,209,185,3830749,752460249,00,0.00,N,5,-8,
20241125,202,209,235,200,4595630,973387662,00,0.00,N,5,-7,
20241118,209,218,251,204,13005370,2908983887,00,0.00,N,5,-4,
20241111,213,240,245,204,3779392,828844195,00,0.00,N,5,-24,
20241104,237,224,295,220,34715518,8872384007,00,0.00,N,2,15,
20241028,222,255,267,218,6231464,1477264153,00,0.00,N,5,-29,
20241021,251,280,309,236,68580019,19098237949,00,0.00,N,5,-125,
20241014,376,386,391,371,304078,115869414,00,0.00,N,5,-10,
20241007,386,405,405,380,524825,205704983,00,0.00,N,5,-19,
20240930,405,415,415,395,351921,141899180,00,0.00,N,5,-10,
20240923,415,423,426,406,678611,279497008,00,0.00,N,5,-8,
20240919,423,414,432,409,236825,99181248,00,0.00,N,2,7,
20240909,416,417,450,399,1059003,445154755,00,0.00,N,5,-27,
20240902,443,443,490,420,1424419,642566247,00,0.00,N,3,0,
20240826,443,506,512,429,2074867,964336325,00,0.00,N,5,-64,
20240819,507,547,547,506,769704,399301420,00,0.00,N,5,-10,
20240812,517,525,550,510,589481,306155711,00,0.00,N,5,-8,
20240805,525,557,565,508,1276051,680830618,00,0.00,N,5,-38,
20240729,563,567,588,539,1831842,1040257020,00,0.00,N,2,14,
20240722,549,531,566,501,1903047,1033584167,00,0.00,N,2,19,
20240715,530,554,555,507,1300560,685560563,00,0.00,N,5,-24,
20240708,554,552,577,549,787269,440022314,00,0.00,N,2,2,
20240701,552,586,594,540,1564926,891563979,00,0.00,N,5,-34,
20240624,586,535,618,534,4810895,2736448530,00,0.00,N,2,41,
20240617,545,527,568,501,2006192,1070927118,00,0.00,N,2,13,
20240610,532,532,545,504,1731120,895862470,00,0.00,N,5,-2,
20240603,534,593,598,519,2600703,1434907646,00,0.00,N,5,-64,
20240527,598,560,619,524,11770115,6840996979,00,0.00,N,2,39,
20240520,559,510,657,499,36621445,21111268262,00,0.00,N,2,53,
20240513,506,490,513,478,1342683,673238411,00,0.00,N,2,19,
20240507,487,502,505,470,529036,258246128,00,0.00,N,5,-13,
20240429,500,480,522,479,1022098,508942917,00,0.00,N,2,15,
20240422,485,464,503,453,1398816,669743506,00,0.00,N,2,15,
20240415,470,468,482,445,1252767,582134068,00,0.00,N,2,1,
20240408,469,445,480,430,969697,445560846,00,0.00,N,2,27,
20240401,442,485,503,432,1611856,758793527,00,0.00,N,5,-42,
20240325,484,434,509,425,4413885,2109115911,00,0.00,N,2,48,
20240318,436,412,469,401,3064939,1346060286,00,0.00,N,2,24,
20240311,412,400,488,377,8834606,3866194896,00,0.00,N,2,25,
20240304,387,412,412,358,2083925,791889798,00,0.00,N,5,-20,
20240226,407,415,443,398,1566971,656891296,00,0.00,N,5,-8,
20240219,415,448,448,395,1310468,552478837,00,0.00,N,5,-8,
20240213,423,404,426,390,942289,390699269,00,0.00,N,2,23,
20240205,400,430,430,394,1790993,738040586,00,0.00,N,5,-10,
20240129,410,338,542,338,28042157,13097211419,00,0.00,N,2,72,
20240122,338,405,418,322,2714809,973143302,00,0.00,N,5,-54,
20240115,392,400,421,387,1234836,492584473,00,0.00,N,5,-10,
20240108,402,485,488,399,3312023,1440503948,00,0.00,N,5,-82,
20240102,484,511,514,480,1117014,551478743,00,0.00,N,5,-21,
20231226,505,502,513,491,671483,336259254,00,0.00,N,2,3,
20231218,502,516,565,499,5010033,2625184294,00,0.00,N,5,-20,
20231211,522,556,612,518,9585325,5174491864,00,0.00,N,5,-19,
20231204,541,512,672,507,13512299,7810115180,00,0.00,N,2,39,
20231127,502,520,522,493,1446899,732271120,00,0.00,N,5,-22,
20231120,524,481,627,479,27928948,16313082275,00,0.00,N,2,41,
20231113,483,452,550,438,8859215,4514737090,00,0.00,N,2,36,
20231106,447,456,467,441,699956,316769799,00,0.00,N,5,-6,
20231030,453,447,470,435,731961,327394355,00,0.00,N,2,8,
20231023,445,454,486,442,977166,451730043,00,0.00,N,5,-20,
20231016,465,510,517,452,1499398,733524008,00,0.00,N,5,-45,
20231010,510,555,555,505,1961335,1036917895,00,0.00,N,5,-34,
20231004,544,597,614,540,7988168,4566009248,00,0.00,N,5,-84,
20230925,628,595,718,542,26659514,18095073985,00,0.00,N,2,38,
20230918,590,614,642,580,2101400,1274002466,00,0.00,N,5,-23,
20230911,613,589,655,576,2636121,1615877948,00,0.00,N,2,22,
20230904,591,614,620,580,963434,580954369,00,0.00,N,5,-23,
20230828,614,645,694,609,2348510,1517518643,00,0.00,N,5,-34,
20230821,648,630,673,619,2081389,1344060641,00,0.00,N,2,19,
20230814,629,657,660,603,1095203,684872929,00,0.00,N,5,-22,
20230807,651,633,666,608,2016964,1281025230,00,0.00,N,2,18,
20230731,633,600,666,599,1911589,1194518219,00,0.00,N,2,28,
20230724,605,640,645,570,1982051,1199465964,00,0.00,N,5,-40,
20230717,645,645,690,640,2083844,1369017274,00,0.00,N,3,0,
20230710,645,648,724,626,7243649,4874154075,00,0.00,N,5,-3,
20230703,648,697,770,614,14991573,10471734215,00,0.00,N,5,-51,
20230626,699,702,756,661,7235640,5049274837,00,0.00,N,5,-24,
20230619,723,647,930,640,31606081,25042608716,00,0.00,N,2,76,
20230612,647,657,678,620,1551925,1002640379,00,0.00,N,5,-22,
20230605,669,616,759,615,14342412,10061990673,00,0.00,N,2,66,
20230530,603,613,619,592,575610,347574404,00,0.00,N,5,-10,
20230522,613,605,710,599,4191785,2759151325,00,0.00,N,2,7,
20230515,606,641,644,580,1477065,898757513,00,0.00,N,5,-43,
20230508,649,701,730,642,1217866,823703431,00,0.00,N,5,-54,
20230502,703,663,733,650,1208164,831108931,00,0.00,N,2,44,
20230424,659,737,738,659,1977630,1369645430,00,0.00,N,5,-74,
20230417,733,798,823,722,8697586,6778868486,00,0.00,N,5,-47,
20230410,780,751,875,700,18145854,14211425272,00,0.00,N,2,28,
20230403,752,564,887,507,63475740,49063107872,00,0.00,N,2,183,
20230327,569,525,613,506,5644241,3188468431,00,0.00,N,2,44,
20230320,525,540,550,502,862404,448969664,00,0.00,N,5,-13,
20230313,538,591,592,518,1372384,743271526,00,0.00,N,5,-62,
20230306,600,582,624,566,1148905,681504537,00,0.00,N,2,21,
20230227,579,679,679,560,1806779,1098966559,00,0.00,N,5,-101,
20230220,680,723,771,667,3344098,2398074417,00,0.00,N,5,-31,
20230213,711,790,804,688,6310868,4691154314,00,0.00,N,5,-69,
20230206,780,680,838,665,10030138,7801046791,00,0.00,N,2,100,
20230130,680,653,698,641,785650,518538836,00,0.00,N,2,23,
20230125,657,667,675,644,370544,242008897,00,0.00,N,5,-9,
20230116,666,692,693,661,369487,250196031,00,0.00,N,5,-17,
20230109,683,624,704,624,899871,602084498,00,0.00,N,2,59,
20230102,624,625,637,577,645129,392630882,00,0.00,N,5,-1,
20221226,625,672,692,615,881141,567923723,00,0.00,N,5,-55,
20221219,680,762,771,680,642204,462926552,00,0.00,N,5,-83,
20221212,763,748,795,729,1378720,1049448830,00,0.00,N,2,11,
20221205,752,776,785,740,656020,500074193,00,0.00,N,5,-27,
20221128,779,784,795,762,594137,459459904,00,0.00,N,5,-2,
20221121,781,805,806,760,711991,554938866,00,0.00,N,5,-26,
20221114,807,799,838,790,768536,621784887,00,0.00,N,2,8,
20221107,799,783,814,767,913514,726571032,00,0.00,N,2,16,
20221031,783,776,799,759,652666,506676845,00,0.00,N,2,14,
20221024,769,811,831,758,933772,739458327,00,0.00,N,5,-45,
20221017,814,837,837,785,1088350,893720297,00,0.00,N,2,31,
20221011,783,839,839,761,1096968,873012250,00,0.00,N,5,-56,
20221004,839,815,870,815,1028491,863902455,00,0.00,N,2,25,
20220926,814,865,885,775,3242925,2665194988,00,0.00,N,5,-75,
20220919,889,1040,1045,880,5408241,5134722622,00,0.00,N,5,-151,
20220913,1040,1040,1150,1005,10264544,11166785175,00,0.00,N,3,0,
20220905,1040,1135,1160,1030,8333520,9237370340,00,0.00,N,5,-85,
20220829,1125,875,1185,859,26712519,29665270450,00,0.00,N,2,235,
20220822,890,922,922,860,862080,766335822,00,0.00,N,5,-33,
20220816,923,951,951,913,703238,654732091,00,0.00,N,5,-17,
20220808,940,935,960,918,619596,577305504,00,0.00,N,2,1,
20220801,939,937,940,908,645515,595719766,00,0.00,N,2,1,
20220725,938,959,959,927,460605,432608083,00,0.00,N,5,-21,
20220718,959,937,967,937,688695,654661478,00,0.00,N,2,32,
20220711,927,940,1025,875,1785222,1713163975,00,0.00,N,5,-9,
20220704,936,882,964,848,782387,701919798,00,0.00,N,2,54,
20220627,882,887,969,875,1045453,967656847,00,0.00,N,2,1,
20220620,881,1055,1055,850,2395259,2231857701,00,0.00,N,5,-154,
20220613,1035,1115,1120,960,2560118,2616234434,00,0.00,N,5,-95,
20220607,1130,1180,1180,1120,1034349,1187755900,00,0.00,N,5,-45,
20220530,1175,1175,1255,1165,2404885,2885252480,00,0.00,N,3,0,
20220523,1175,1185,1285,1145,4553139,5483220715,00,0.00,N,5,-10,
20220516,1185,1165,1270,1165,2475854,3019808630,00,0.00,N,2,20,
20220509,1165,1200,1215,1120,3001532,3495667880,00,0.00,N,5,-35,
20220502,1200,1250,1285,1185,3854893,4742105075,00,0.00,N,5,-60,
20220425,1260,1360,1410,1255,9800497,12914630580,00,0.00,N,5,-135,
20220418,1395,1415,1440,1320,17813915,24663808360,00,0.00,N,2,20,
20220411,1375,1420,1575,1345,79926121,117214135010,00,0.00,N,2,25,
20220404,1350,1340,1505,1295,61358499,86914587415,00,0.00,N,2,5,
20220328,1345,1240,1555,1215,101979857,145660130330,00,0.00,N,2,105,
20220321,1240,1230,1255,1220,2118308,2610031085,00,0.00,N,2,15,
20220314,1225,1235,1300,1210,3711210,4590890390,00,0.00,N,5,-10,
20220307,1235,1285,1425,1235,22560425,30130546305,00,0.00,N,5,-55,
20220228,1290,1195,1315,1170,10646005,13405698545,00,0.00,N,2,95,
20220221,1195,1235,1350,1150,9970452,12456681815,00,0.00,N,5,-50,
20220214,1245,1310,1425,1160,10648151,13663588355,00,0.00,N,5,-80,
20220207,1325,1350,1415,1310,4231449,5725954495,00,0.00,N,5,-10,
20220203,1335,1290,1350,1270,2727680,3600823505,00,0.00,N,2,60,
20220124,1275,1285,1340,1135,15681970,19701899080,00,0.00,N,5,-30,
20220117,1305,1340,1380,1285,5490497,7262155795,00,0.00,N,5,-50,
20220110,1355,1400,1400,1280,4146412,5514395205,00,0.00,N,5,-20,
20220103,1375,1365,1420,1315,10337612,14162722340,00,0.00,N,2,65,
20211227,1310,1340,1350,1285,1616949,2113051190,00,0.00,N,5,-40,
20211220,1350,1320,1365,1245,4070849,5343708935,00,0.00,N,2,40,
20211213,1310,1345,1345,1285,2123028,2776302840,00,0.00,N,5,-25,
20211206,1335,1290,1360,1290,4650342,6217377285,00,0.00,N,2,30,
20211129,1305,1295,1380,1210,5870296,7537548975,00,0.00,N,5,-45,
20211122,1350,1400,1415,1330,4177705,5737023225,00,0.00,N,5,-55,
20211115,1405,1510,1550,1385,5928730,8697667040,00,0.00,N,5,-95,
20211108,1500,1560,1590,1430,6927243,10468363985,00,0.00,N,5,-60,
20211101,1560,1620,1795,1545,18125548,30367874460,00,0.00,N,5,-65,
20211025,1625,1760,1775,1625,18095488,30769954410,00,0.00,N,5,-145,
20211018,1770,1985,2025,1720,38184498,71053401430,00,0.00,N,5,-280,
20211012,2050,1850,2155,1795,174786079,345899570815,00,0.00,N,2,235,
20211005,1815,1490,2110,1490,246771691,451607543575,00,0.00,N,2,330,
20210927,1485,1415,1625,1395,7921016,11952051150,00,0.00,N,2,55,
20210923,1430,1400,1455,1375,520014,741657030,00,0.00,N,2,30,
20210913,1400,1455,1535,1390,2005436,2893881165,00,0.00,N,5,-40,
20210906,1440,1520,1540,1415,1367487,2020767320,00,0.00,N,5,-80,
20210830,1520,1470,1535,1465,1772335,2664543785,00,0.00,N,2,45,
20210823,1475,1330,1480,1330,1397507,2003128425,00,0.00,N,2,140,
20210817,1335,1590,1590,1320,2957611,4303526475,00,0.00,N,5,-250,
20210809,1585,1595,1820,1520,10834741,18220961350,00,0.00,N,5,-10,
20210802,1595,1600,1640,1545,1710158,2718268125,00,0.00,N,5,-5,
20210726,1600,1720,1720,1600,3008116,4964694640,00,0.00,N,5,-120,
20210719,1720,1730,1780,1655,4595320,7868453960,00,0.00,N,5,-25,
20210712,1745,1800,1850,1700,8309659,14845375420,00,0.00,N,5,-60,