KissMeData/092220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,722,788,807,714,4194998,3151944915,00,0.00,N,5,-61,
20241125,783,817,840,775,2901102,2358331695,00,0.00,N,5,-31,
20241118,814,806,898,799,7079737,5964178476,00,0.00,N,2,13,
20241111,801,934,935,769,5396691,4523593837,00,0.00,N,5,-130,
20241104,931,878,992,876,6299184,5897082251,00,0.00,N,2,49,
20241028,882,850,905,850,2642726,2339672806,00,0.00,N,2,32,
20241021,850,898,924,835,3703606,3247288802,00,0.00,N,5,-48,
20241014,898,942,962,898,3362494,3128946511,00,0.00,N,5,-47,
20241007,945,973,990,940,2619079,2525077184,00,0.00,N,5,-19,
20240930,964,1018,1026,952,2380834,2335243148,00,0.00,N,5,-53,
20240923,1017,974,1030,949,4800981,4749128631,00,0.00,N,2,42,
20240919,975,998,1012,973,1507629,1491627066,00,0.00,N,5,-18,
20240909,993,1040,1050,963,3305450,3284448318,00,0.00,N,5,-5,
20240902,998,1080,1081,986,5271243,5355276647,00,0.00,N,5,-77,
20240826,1075,1120,1158,1047,2214185,2393103796,00,0.00,N,5,-48,
20240819,1123,1161,1197,1112,3596524,4135653363,00,0.00,N,5,-38,
20240812,1161,1087,1166,1067,2872296,3229349818,00,0.00,N,2,106,
20240805,1055,1077,1080,902,8332464,8368892541,00,0.00,N,5,-61,
20240729,1116,1156,1213,1110,4569218,5267654976,00,0.00,N,5,-39,
20240722,1155,1244,1251,1136,4187184,4945405690,00,0.00,N,5,-95,
20240715,1250,1304,1335,1248,3469171,4453953585,00,0.00,N,5,-48,
20240708,1298,1333,1333,1294,2780739,3647616242,00,0.00,N,5,-22,
20240701,1320,1330,1364,1315,2809532,3752459255,00,0.00,N,5,-13,
20240624,1333,1406,1412,1332,3478138,4746547098,00,0.00,N,5,-72,
20240617,1405,1421,1530,1389,11904217,17117824904,00,0.00,N,5,-14,
20240610,1419,1386,1424,1363,4766952,6629078191,00,0.00,N,2,30,
20240603,1389,1477,1500,1387,4813622,6868802201,00,0.00,N,5,-87,
20240527,1476,1465,1548,1418,12523152,18677513120,00,0.00,N,2,14,
20240520,1462,1487,1501,1434,9023011,13274350928,00,0.00,N,5,-34,
20240513,1496,1568,1638,1496,39805634,62576337625,00,0.00,N,5,-16,
20240507,1512,1392,1578,1367,37457692,56070387649,00,0.00,N,2,135,
20240429,1377,1359,1427,1357,4707928,6536793976,00,0.00,N,2,26,
20240422,1351,1300,1399,1289,8906143,12066852307,00,0.00,N,2,51,
20240415,1300,1339,1356,1283,4491153,5911393161,00,0.00,N,5,-56,
20240408,1356,1386,1422,1325,3660493,5015300614,00,0.00,N,5,-24,
20240401,1380,1425,1458,1375,4510181,6339828598,00,0.00,N,5,-43,
20240325,1423,1481,1494,1422,4381916,6407395896,00,0.00,N,5,-57,
20240318,1480,1493,1514,1475,3869452,5768017949,00,0.00,N,5,-14,
20240311,1494,1496,1611,1466,7703058,11787804906,00,0.00,N,5,-2,
20240304,1496,1465,1625,1465,9224880,14155072526,00,0.00,N,2,31,
20240226,1465,1548,1567,1463,4590535,6894639140,00,0.00,N,5,-79,
20240219,1544,1595,1610,1544,6463395,10220210954,00,0.00,N,5,-49,
20240213,1593,1572,1649,1564,6392098,10271091601,00,0.00,N,2,32,
20240205,1561,1614,1616,1534,5777657,9053752810,00,0.00,N,5,-51,
20240129,1612,1756,1786,1568,10982912,18253977525,00,0.00,N,5,-128,
20240122,1740,1800,1832,1650,25464336,44708270682,00,0.00,N,5,-19,
20240115,1759,1681,1840,1660,63474955,112330326824,00,0.00,N,2,72,
20240108,1687,1585,1943,1579,181056424,330248719917,00,0.00,N,2,102,
20240102,1585,1565,1648,1564,8958332,14366121117,00,0.00,N,2,28,
20231226,1557,1560,1580,1533,4175202,6475648042,00,0.00,N,5,-24,
20231218,1581,1613,1659,1563,17659007,28302991078,00,0.00,N,5,-32,
20231211,1613,1516,1744,1450,90133969,147834461851,00,0.00,N,2,112,
20231204,1501,1394,1604,1338,49778610,75263429921,00,0.00,N,2,109,
20231127,1392,1446,1590,1391,10005522,14785150249,00,0.00,N,5,-49,
20231120,1441,1427,1498,1421,5014914,7298317002,00,0.00,N,2,15,
20231113,1426,1387,1475,1359,5160626,7412359166,00,0.00,N,2,39,
20231106,1387,1406,1453,1369,5257179,7457045853,00,0.00,N,5,-5,
20231030,1392,1250,1408,1249,7041730,9386253410,00,0.00,N,2,133,
20231023,1259,1275,1370,1220,5010348,6469802928,00,0.00,N,5,-29,
20231016,1288,1406,1459,1277,5697719,7834722115,00,0.00,N,5,-136,
20231010,1424,1377,1454,1307,5505987,7649926197,00,0.00,N,2,42,
20231004,1382,1420,1427,1326,2640121,3624926514,00,0.00,N,5,-38,
20230925,1420,1431,1474,1370,3625048,5133627245,00,0.00,N,5,-31,
20230918,1451,1570,1590,1451,7525975,11423310989,00,0.00,N,5,-117,
20230911,1568,1627,1790,1560,33869249,57002711994,00,0.00,N,5,-62,
20230904,1630,1703,1723,1599,5513850,9142995346,00,0.00,N,5,-80,
20230828,1710,1593,1890,1590,21030205,36573186570,00,0.00,N,2,118,
20230821,1592,1637,1687,1583,6154297,9978781154,00,0.00,N,5,-58,
20230814,1650,1778,1780,1545,11937208,19700442051,00,0.00,N,5,-149,
20230807,1799,1775,1836,1735,7364615,13169703752,00,0.00,N,2,25,
20230731,1774,1828,1912,1765,9561430,17531930091,00,0.00,N,5,-30,
20230724,1804,1795,1824,1704,16831675,29474984698,00,0.00,N,2,7,
20230717,1797,1907,1997,1794,16183168,30673317381,00,0.00,N,5,-103,
20230710,1900,2130,2130,1855,17898570,34608454052,00,0.00,N,5,-210,
20230703,2110,2015,2230,2005,18392028,39103475710,00,0.00,N,2,100,
20230626,2010,2015,2110,1981,5269863,10625282103,00,0.00,N,5,-20,
20230619,2030,2185,2210,2010,9751541,20365435075,00,0.00,N,5,-155,
20230612,2185,2225,2290,2140,13653636,30317420235,00,0.00,N,5,-65,
20230605,2250,2195,2450,2030,37988137,86469365800,00,0.00,N,2,115,
20230530,2135,2140,2440,2105,35236724,80852984310,00,0.00,N,2,25,
20230522,2110,2160,2175,2090,4654383,9914888605,00,0.00,N,5,-10,
20230515,2120,2235,2240,1916,9901491,20203207555,00,0.00,N,5,-50,
20230508,2170,2139,2251,2121,11171072,24276110255,00,0.00,N,2,63,
20230502,2107,2088,2176,2088,3245724,6909451350,00,0.00,N,2,19,
20230424,2088,2135,2167,2051,7521684,15868719215,00,0.00,N,5,-56,
20230417,2144,2190,2260,2135,12575609,27652581005,00,0.00,N,5,-56,
20230410,2200,2674,2809,2186,55878992,137185964635,00,0.00,N,5,-432,
20230403,2632,2609,2665,2479,21192305,54705175075,00,0.00,N,2,46,
20230327,2586,2511,2958,2437,143715689,398637367545,00,0.00,N,2,84,
20230320,2502,2381,2521,2348,16732460,40731512810,00,0.00,N,2,79,
20230313,2423,2344,2441,2172,14257697,32721816875,00,0.00,N,2,47,
20230306,2376,2548,2693,2362,49127874,126239763695,00,0.00,N,5,-117,
20230227,2493,2325,2697,2325,56730051,142863738800,00,0.00,N,2,140,
20230220,2353,2493,2544,2302,22531457,54662680435,00,0.00,N,5,-130,
20230213,2483,2441,2637,2358,83109302,206423417495,00,0.00,N,2,28,
20230206,2455,1967,2730,1944,191463228,469319035075,00,0.00,N,2,474,
20230130,1981,1962,2018,1916,6302734,12418543055,00,0.00,N,2,37,
20230125,1944,1916,2000,1911,2821811,5506751940,00,0.00,N,2,47,
20230116,1897,1972,2037,1869,4157150,8059120035,00,0.00,N,5,-61,
20230109,1958,1916,1995,1888,3730163,7238117485,00,0.00,N,2,79,
20230102,1879,1814,1916,1702,5196295,9508748740,00,0.00,N,2,61,
20221226,1818,1911,1916,1758,4348039,8002439325,00,0.00,N,5,-93,
20221219,1911,2121,2135,1911,6652900,13378939335,00,0.00,N,5,-214,
20221212,2125,2153,2190,2116,2722915,5845318875,00,0.00,N,5,-51,
20221205,2176,2246,2274,2125,3919515,8544658730,00,0.00,N,5,-84,
20221128,2260,2260,2316,2204,6092539,13784653040,00,0.00,N,3,0,
20221121,2260,2251,2325,2172,9328258,20979428250,00,0.00,N,2,5,
20221114,2255,2544,2614,2251,15255265,36485261430,00,0.00,N,5,-280,
20221107,2535,2516,2614,2483,8535464,21637500755,00,0.00,N,2,47,
20221031,2488,2381,2651,2348,13732044,34661836980,00,0.00,N,2,135,
20221024,2353,2437,2535,2344,6075280,14832987125,00,0.00,N,5,-14,
20221017,2367,2325,2553,2302,16483653,40596860985,00,0.00,N,2,23,
20221011,2344,2293,2446,2218,8299683,19296907035,00,0.00,N,5,-23,
20221004,2367,2176,2507,2158,16127172,38253681410,00,0.00,N,2,246,
20220926,2121,2511,2530,2083,10677699,24707890745,00,0.00,N,5,-446,
20220919,2567,2590,2753,2516,22246043,59526214410,00,0.00,N,5,-19,
20220913,2586,2628,2688,2469,12447572,32546414860,00,0.00,N,2,19,
20220905,2567,2390,2632,2390,11740241,29927682505,00,0.00,N,2,126,
20220829,2441,2460,2544,2362,8456739,20881575910,00,0.00,N,5,-121,
20220822,2562,2702,2758,2516,17109897,44976035185,00,0.00,N,5,-154,
20220816,2716,2618,2832,2479,36801011,99988627670,00,0.00,N,2,130,
20220808,2586,2628,2642,2488,5659356,14444465220,00,0.00,N,5,-46,
20220801,2632,2548,2739,2535,10643638,27968093495,00,0.00,N,2,97,
20220725,2535,2497,2576,2465,4973049,12521237490,00,0.00,N,2,5,
20220718,2530,2418,2632,2418,13249490,33537665835,00,0.00,N,2,140,
20220711,2390,2386,2581,2297,14534091,34990545830,00,0.00,N,2,23,
20220704,2367,2274,2423,2181,7910919,18201470360,00,0.00,N,2,93,
20220627,2274,2479,2590,2265,9236111,22786695695,00,0.00,N,5,-149,
20220620,2423,2800,2800,2311,14203748,35961384360,00,0.00,N,5,-349,
20220613,2772,2767,2930,2642,18176528,50442071555,00,0.00,N,5,-93,
20220607,2865,3055,3060,2846,8180389,23952986145,00,0.00,N,5,-190,
20220530,3055,3051,3149,3051,9094270,28170786110,00,0.00,N,2,18,
20220523,3037,3190,3316,3032,33691905,106523361240,00,0.00,N,5,-93,
20220516,3130,2967,3311,2879,41217962,128662097580,00,0.00,N,2,172,
20220509,2958,2953,3032,2744,11366214,33229824450,00,0.00,N,2,19,
20220502,2939,2902,3176,2893,13119630,39938358345,00,0.00,N,5,-28,
20220425,2967,3102,3125,2823,14701396,43802745315,00,0.00,N,5,-209,
20220418,3176,3181,3330,3102,45850570,147555500345,00,0.00,N,2,23,
20220411,3153,3069,3265,2944,39844864,124598654025,00,0.00,N,2,32,
20220404,3121,2874,3414,2851,161007321,516982641765,00,0.00,N,2,312,
20220328,2809,2800,2939,2772,14420714,41051586400,00,0.00,N,2,9,
20220321,2800,2888,2939,2744,17147062,48465495715,00,0.00,N,5,-28,
20220314,2828,2702,2837,2567,14208730,38374612100,00,0.00,N,2,121,
20220307,2707,2716,2735,2609,7316453,19574738250,00,0.00,N,5,-65,
20220228,2772,2702,2869,2674,8247627,22890650475,00,0.00,N,2,37,
20220221,2735,2809,2930,2674,14723527,41183494715,00,0.00,N,5,-130,
20220214,2865,2837,2972,2711,12947519,36883418725,00,0.00,N,5,-74,
20220207,2939,2976,3060,2860,14558785,43271143220,00,0.00,N,5,-19,
20220203,2958,2948,2990,2874,5566093,16365206185,00,0.00,N,2,75,
20220124,2883,3088,3130,2674,24920297,72786028535,00,0.00,N,5,-279,
20220117,3162,3558,3609,3162,30181566,102739959935,00,0.00,N,5,-345,
20220110,3507,3460,3642,3339,49588438,174637816100,00,0.00,N,2,19,
20220103,3488,3483,3897,3451,115917467,427687769620,00,0.00,N,2,37,
20211227,3451,3404,3544,3367,29359214,101514616550,00,0.00,N,2,47,
20211220,3404,3302,3618,3209,72210711,246216183655,00,0.00,N,2,111,
20211213,3293,3414,3516,3172,52989541,177682484950,00,0.00,N,5,-125,
20211206,3418,3372,3739,3335,71012443,250606615440,00,0.00,N,3,0,
20211129,3418,3209,3646,3079,113559844,384449511960,00,0.00,N,5,-56,
20211122,3474,3893,4051,3456,165840490,621446090555,00,0.00,N,5,-321,
20211115,3795,2507,3976,2497,366535003,1233373275605,00,0.00,N,2,1288,
20211108,2507,2930,2930,2325,101097120,256272571820,00,0.00,N,5,-642,
20211101,3149,3442,3474,3042,74670040,245260677155,00,0.00,N,5,-293,
20211025,3442,3083,3646,2976,256189274,854161775015,00,0.00,N,2,326,
20211018,3116,2507,3409,2428,382444607,1185431324605,00,0.00,N,2,642,
20211012,2474,2395,2516,2344,36585736,89573306610,00,0.00,N,2,102,
20211005,2372,2297,2409,2116,26522225,60753754810,00,0.00,N,2,65,
20210927,2307,2102,2353,2097,48940198,110766587225,00,0.00,N,2,233,
20210923,2074,2037,2372,2004,23712915,52940603005,00,0.00,N,2,14,
20210913,2060,1976,2390,1976,49041998,108256832745,00,0.00,N,2,84,
20210906,1976,2102,2111,1948,4637945,9384392115,00,0.00,N,5,-135,
20210830,2111,2079,2125,2014,5210396,10758974440,00,0.00,N,2,46,
20210823,2065,1934,2125,1851,9036582,18196798205,00,0.00,N,2,135,
20210817,1930,2107,2200,1907,12603726,26113320525,00,0.00,N,5,-195,
20210809,2125,2316,2321,2083,7140870,15805837215,00,0.00,N,5,-172,
20210802,2297,2172,2344,2167,13487621,30915886500,00,0.00,N,2,130,
20210726,2167,2228,2232,2121,4217675,9168969280,00,0.00,N,5,-56,
20210719,2223,2246,2255,2148,5184199,11400280405,00,0.00,N,5,-18,
20210712,2241,2260,2335,2228,6621996,15023909610,00,0.00,N,5,-14,