KissMeData/073560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1262,1303,1320,1257,541284,696423397,00,0.00,N,5,-62,
20241125,1324,1357,1365,1310,422805,565332617,00,0.00,N,5,-38,
20241118,1362,1316,1375,1307,406389,543432813,00,0.00,N,2,32,
20241111,1330,1400,1400,1267,781021,1022023460,00,0.00,N,5,-73,
20241104,1403,1391,1433,1384,404453,568135738,00,0.00,N,2,8,
20241028,1395,1395,1472,1344,1432128,2029053896,00,0.00,N,5,-5,
20241021,1400,1385,1405,1378,259083,360838627,00,0.00,N,3,0,
20241014,1400,1354,1403,1350,538206,742752875,00,0.00,N,2,46,
20241007,1354,1353,1380,1340,219943,298212659,00,0.00,N,3,0,
20240930,1354,1375,1391,1333,143899,194475449,00,0.00,N,5,-23,
20240923,1377,1356,1398,1345,793208,1085762831,00,0.00,N,2,17,
20240919,1360,1333,1365,1318,316218,425915451,00,0.00,N,2,27,
20240909,1333,1222,1336,1213,403486,515934489,00,0.00,N,2,69,
20240902,1264,1327,1340,1256,414485,540696214,00,0.00,N,5,-64,
20240826,1328,1303,1339,1293,359345,473311625,00,0.00,N,2,20,
20240819,1308,1320,1330,1300,375213,492086748,00,0.00,N,5,-10,
20240812,1318,1279,1330,1255,742094,960057801,00,0.00,N,2,41,
20240805,1277,1315,1329,1137,1287926,1579998810,00,0.00,N,5,-55,
20240729,1332,1420,1430,1313,666102,911620402,00,0.00,N,5,-97,
20240722,1429,1427,1452,1338,729703,1036103507,00,0.00,N,5,-14,
20240715,1443,1459,1477,1418,533501,768779516,00,0.00,N,5,-16,
20240708,1459,1440,1468,1431,423928,615712781,00,0.00,N,2,32,
20240701,1427,1464,1464,1423,628839,901790246,00,0.00,N,5,-34,
20240624,1461,1477,1478,1427,694780,1010668433,00,0.00,N,5,-16,
20240617,1477,1562,1685,1476,8194385,13077248655,00,0.00,N,5,-79,
20240610,1556,1429,1591,1424,4945825,7591881928,00,0.00,N,2,117,
20240603,1439,1454,1480,1429,659843,954359235,00,0.00,N,5,-13,
20240527,1452,1490,1650,1449,6208409,9525412688,00,0.00,N,5,-40,
20240520,1492,1492,1509,1470,593781,885361400,00,0.00,N,3,0,
20240513,1492,1474,1494,1465,344583,510402868,00,0.00,N,2,18,
20240507,1474,1465,1482,1449,344374,504687759,00,0.00,N,2,9,
20240429,1465,1485,1487,1465,249691,367672226,00,0.00,N,5,-20,
20240422,1485,1482,1503,1474,377089,560065109,00,0.00,N,2,8,
20240415,1477,1467,1518,1460,445188,661239389,00,0.00,N,5,-13,
20240408,1490,1529,1531,1467,479522,719355139,00,0.00,N,5,-39,
20240401,1529,1505,1554,1504,790981,1210315531,00,0.00,N,2,27,
20240325,1502,1521,1532,1501,637241,966519280,00,0.00,N,5,-18,
20240318,1520,1471,1546,1471,1153174,1744836497,00,0.00,N,2,49,
20240311,1471,1440,1475,1440,364031,532721575,00,0.00,N,2,31,
20240304,1440,1473,1481,1436,502433,728655113,00,0.00,N,5,-35,
20240226,1475,1474,1490,1442,661741,966538118,00,0.00,N,3,0,
20240219,1475,1485,1499,1473,744013,1103054143,00,0.00,N,5,-10,
20240213,1485,1508,1510,1478,762774,1138600817,00,0.00,N,5,-21,
20240205,1506,1505,1524,1495,423795,636878805,00,0.00,N,2,4,
20240129,1502,1495,1514,1475,481933,719014262,00,0.00,N,2,7,
20240122,1495,1529,1531,1489,432557,649350895,00,0.00,N,5,-37,
20240115,1532,1513,1540,1490,760833,1149093364,00,0.00,N,2,9,
20240108,1523,1527,1547,1516,984925,1508512680,00,0.00,N,5,-13,
20240102,1536,1528,1547,1523,533677,817807557,00,0.00,N,2,8,
20231226,1528,1537,1551,1517,481307,736553263,00,0.00,N,5,-24,
20231218,1552,1520,1552,1510,919583,1406998876,00,0.00,N,2,33,
20231211,1519,1540,1540,1513,535806,815002847,00,0.00,N,5,-14,
20231204,1533,1537,1538,1500,815792,1238338525,00,0.00,N,2,4,
20231127,1529,1600,1601,1524,1061278,1645330763,00,0.00,N,5,-39,
20231120,1568,1539,1584,1530,890797,1386863877,00,0.00,N,2,21,
20231113,1547,1560,1578,1531,839714,1300598668,00,0.00,N,5,-13,
20231106,1560,1610,1611,1535,1232725,1945104575,00,0.00,N,5,-37,
20231030,1597,1600,1617,1536,839032,1327231881,00,0.00,N,5,-9,
20231023,1606,1621,1720,1571,2959907,4889374765,00,0.00,N,2,22,
20231016,1584,1662,1686,1567,795265,1290498739,00,0.00,N,5,-100,
20231010,1684,1624,1704,1618,694424,1152852583,00,0.00,N,2,59,
20231004,1625,1630,1633,1588,391811,629282709,00,0.00,N,5,-7,
20230925,1632,1640,1653,1585,550821,890232420,00,0.00,N,5,-8,
20230918,1640,1773,1773,1629,1462891,2470589776,00,0.00,N,5,-130,
20230911,1770,1812,1821,1763,959469,1712040246,00,0.00,N,5,-39,
20230904,1809,1825,1825,1755,1306843,2332620043,00,0.00,N,5,-21,
20230828,1830,1963,1993,1815,3920055,7458077954,00,0.00,N,5,-133,
20230821,1963,1745,2050,1740,10779596,20790250406,00,0.00,N,2,223,
20230814,1740,1801,1816,1687,681002,1190930739,00,0.00,N,5,-73,
20230807,1813,1741,1820,1735,879713,1563748087,00,0.00,N,2,73,
20230731,1740,1760,1778,1708,803140,1398812440,00,0.00,N,5,-24,
20230724,1764,1811,1816,1625,1996030,3419355851,00,0.00,N,5,-60,
20230717,1824,1837,1898,1811,1453158,2677065313,00,0.00,N,5,-14,
20230710,1838,1892,1892,1797,1727685,3162151167,00,0.00,N,5,-57,
20230703,1895,1951,1980,1855,1816573,3483935737,00,0.00,N,5,-55,
20230626,1950,2000,2050,1862,2484175,4933548279,00,0.00,N,5,-70,
20230619,2020,2095,2110,1983,3524852,7190325799,00,0.00,N,5,-65,
20230612,2085,1987,2125,1954,9170482,18772156068,00,0.00,N,2,121,
20230605,1964,1879,1997,1875,3204029,6279469404,00,0.00,N,2,79,
20230530,1885,1910,1915,1850,1442762,2701069171,00,0.00,N,5,-24,
20230522,1909,1924,2030,1900,9529573,18837351050,00,0.00,N,2,4,
20230515,1905,1955,1970,1865,4938123,9431554900,00,0.00,N,5,-17,
20230508,1922,1840,1940,1835,3217589,6073297860,00,0.00,N,2,88,
20230502,1834,1820,1872,1818,1191604,2198957790,00,0.00,N,2,15,
20230424,1819,1845,1850,1773,1871736,3376012882,00,0.00,N,5,-14,
20230417,1833,1813,1894,1779,2368515,4373315818,00,0.00,N,2,20,
20230410,1813,1805,1820,1767,1163830,2086748828,00,0.00,N,5,-1,
20230403,1814,1846,1867,1787,953182,1744889275,00,0.00,N,5,-27,
20230327,1841,1762,1846,1731,992439,1783428336,00,0.00,N,2,76,
20230320,1765,1794,1826,1713,1353831,2382381927,00,0.00,N,5,-47,
20230313,1812,1811,1834,1749,1702521,3039808278,00,0.00,N,5,-10,
20230306,1822,1864,1946,1821,2060358,3889055012,00,0.00,N,5,-34,
20230227,1856,1871,1877,1805,918756,1693914549,00,0.00,N,5,-22,
20230220,1878,1835,1907,1831,2063781,3881541469,00,0.00,N,2,43,
20230213,1835,1798,1845,1796,1273863,2322910647,00,0.00,N,2,37,
20230206,1798,1825,1844,1794,1274420,2324861542,00,0.00,N,5,-26,
20230130,1824,1820,1838,1780,1318470,2394969128,00,0.00,N,2,2,
20230125,1822,1800,1826,1798,620079,1123195731,00,0.00,N,2,32,
20230116,1790,1835,1845,1755,710432,1272138450,00,0.00,N,5,-45,
20230109,1835,1740,1845,1735,790372,1425667945,00,0.00,N,2,110,
20230102,1725,1790,1795,1645,1724595,2953358625,00,0.00,N,5,-70,
20221226,1795,1860,1865,1755,1577417,2869513470,00,0.00,N,5,-60,
20221219,1855,1860,1905,1840,1585233,2959372120,00,0.00,N,5,-5,
20221212,1860,1825,1880,1810,1254323,2322384010,00,0.00,N,2,35,
20221205,1825,1850,1960,1770,3299263,6153875835,00,0.00,N,5,-5,
20221128,1830,1805,1855,1755,1243088,2240418040,00,0.00,N,2,30,
20221121,1800,1795,1825,1740,1061193,1896816825,00,0.00,N,2,5,
20221114,1795,1805,1850,1770,1531350,2765774790,00,0.00,N,5,-5,
20221107,1800,1730,1845,1725,1937271,3455729765,00,0.00,N,2,75,
20221031,1725,1715,1745,1665,1393487,2386471320,00,0.00,N,2,35,
20221024,1690,1675,1780,1665,3044751,5212969420,00,0.00,N,2,45,
20221017,1645,1595,1855,1590,6708415,11636320715,00,0.00,N,3,0,
20221011,1645,1710,1710,1560,1626844,2654497600,00,0.00,N,5,-105,
20221004,1750,1700,1770,1690,1300711,2256187495,00,0.00,N,2,75,
20220926,1675,1840,1870,1600,4739164,8132924320,00,0.00,N,5,-215,
20220919,1890,1965,2035,1870,5846921,11490642585,00,0.00,N,5,-50,
20220913,1940,1890,2010,1890,2442679,4766329600,00,0.00,N,2,65,
20220905,1875,1880,1920,1855,1127050,2126068360,00,0.00,N,5,-25,
20220829,1900,1945,1990,1885,2665529,5179377090,00,0.00,N,5,-130,
20220822,2030,2035,2090,1990,4075422,8316701905,00,0.00,N,5,-25,
20220816,2055,2070,2115,1995,4306535,8853113125,00,0.00,N,5,-5,
20220808,2060,1975,2230,1950,18654342,39084704040,00,0.00,N,2,75,
20220801,1985,1925,2010,1905,4729782,9293534685,00,0.00,N,2,70,
20220725,1915,1900,1965,1895,2843974,5476249505,00,0.00,N,2,10,
20220718,1905,1870,1960,1860,2872444,5482769020,00,0.00,N,2,45,
20220711,1860,1970,2005,1830,4255098,8157001455,00,0.00,N,5,-105,
20220704,1965,1880,1990,1805,4067629,7766439580,00,0.00,N,2,85,
20220627,1880,1980,2080,1860,5830809,11588262025,00,0.00,N,5,-45,
20220620,1925,2275,2280,1860,10270501,21007829635,00,0.00,N,5,-335,
20220613,2260,2400,2555,2250,17469620,42375705985,00,0.00,N,5,-190,
20220607,2450,2560,2675,2450,10561178,27029280415,00,0.00,N,5,-110,
20220530,2560,2770,2855,2550,23554239,63902207000,00,0.00,N,5,-295,
20220523,2855,2785,2995,2470,90247411,252550773115,00,0.00,N,2,125,
20220516,2730,2410,2860,2385,56154924,149778380910,00,0.00,N,2,345,
20220509,2385,2510,2610,2300,11679886,28558269970,00,0.00,N,5,-120,
20220502,2505,2720,2940,2500,29689639,81951419155,00,0.00,N,5,-185,
20220425,2690,2540,3710,2535,141159886,436467684245,00,0.00,N,2,135,
20220418,2555,2420,2620,2410,20361797,51438380890,00,0.00,N,2,165,
20220411,2390,2275,2395,2240,3595679,8443972975,00,0.00,N,2,125,
20220404,2265,2340,2365,2240,2040683,4717661525,00,0.00,N,5,-75,
20220328,2340,2295,2420,2235,5552621,12953429880,00,0.00,N,2,60,
20220321,2280,2140,2360,2140,7217614,16451133515,00,0.00,N,2,140,
20220314,2140,2080,2145,2060,1047904,2204371215,00,0.00,N,2,50,
20220307,2090,2195,2200,2070,1342166,2841634490,00,0.00,N,5,-120,
20220228,2210,2160,2260,2135,2379438,5240562235,00,0.00,N,2,45,
20220221,2165,2135,2185,2100,1460001,3122266780,00,0.00,N,2,5,
20220214,2160,2185,2195,2100,2170794,4669450620,00,0.00,N,5,-35,
20220207,2195,2145,2220,2125,2706587,5916486720,00,0.00,N,2,50,
20220203,2145,2055,2145,2035,532501,1122193400,00,0.00,N,2,115,
20220124,2030,2115,2295,1950,4165580,8823025600,00,0.00,N,5,-110,
20220117,2140,2175,2175,2095,1129412,2410791920,00,0.00,N,5,-35,
20220110,2175,2220,2225,2145,1044268,2281464310,00,0.00,N,5,-45,
20220103,2220,2125,2220,2110,1832997,3973984260,00,0.00,N,2,105,
20211227,2115,2090,2145,2080,2379600,5032427215,00,0.00,N,2,10,
20211220,2105,2130,2130,2055,1704337,3558594310,00,0.00,N,5,-45,
20211213,2150,2165,2185,2130,1411629,3045577010,00,0.00,N,5,-10,
20211206,2160,2120,2200,2085,1739251,3760092165,00,0.00,N,2,35,
20211129,2125,2075,2165,1990,2872560,5947796165,00,0.00,N,5,-25,
20211122,2150,2190,2255,2145,2089928,4596739960,00,0.00,N,5,-65,
20211115,2215,2325,2330,2140,2006082,4451444935,00,0.00,N,5,-105,
20211108,2320,2315,2350,2280,1659400,3845873745,00,0.00,N,2,5,
20211101,2315,2315,2395,2280,1720108,4011516275,00,0.00,N,3,0,
20211025,2315,2370,2425,2295,1529476,3605583680,00,0.00,N,5,-35,
20211018,2350,2325,2375,2290,1588111,3712205165,00,0.00,N,2,45,
20211012,2305,2240,2320,2165,1116531,2514814720,00,0.00,N,2,65,
20211005,2240,2365,2365,2180,2335284,5252987620,00,0.00,N,5,-155,
20210927,2395,2445,2510,2380,2826755,6913674950,00,0.00,N,5,-45,
20210923,2440,2485,2510,2425,940404,2316272940,00,0.00,N,5,-70,
20210913,2510,2550,2560,2450,2311999,5787297535,00,0.00,N,5,-40,
20210906,2550,2465,2550,2455,2370717,5924951340,00,0.00,N,2,65,
20210830,2485,2430,2490,2390,2238610,5439873770,00,0.00,N,2,65,
20210823,2420,2250,2495,2205,3736400,8804870600,00,0.00,N,2,170,
20210817,2250,2590,2590,2245,4178262,10164303295,00,0.00,N,5,-320,
20210809,2570,2715,2730,2440,6354869,16436756965,00,0.00,N,5,-95,
20210802,2665,2595,2715,2540,6344321,16676166750,00,0.00,N,2,80,
20210726,2585,2585,2805,2555,13180550,35311967530,00,0.00,N,2,20,
20210719,2565,2550,2680,2535,6240976,16361319115,00,0.00,N,5,-10,
20210712,2575,2555,2810,2505,13711163,36546709920,00,0.00,N,2,25,