KissMeData/204840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1019,1017,1239,976,5989950,6573819715,00,0.00,N,2,14,
20241125,1005,1000,1067,978,405345,406999115,00,0.00,N,2,5,
20241118,1000,1015,1048,995,353965,356916042,00,0.00,N,5,-15,
20241111,1015,1058,1087,974,616578,623594565,00,0.00,N,5,-43,
20241104,1058,1095,1099,1053,351418,373499030,00,0.00,N,5,-5,
20241028,1063,1079,1100,1050,316192,337728031,00,0.00,N,5,-15,
20241021,1078,1147,1147,1071,247042,270539990,00,0.00,N,5,-37,
20241014,1115,1159,1159,1106,308856,348452256,00,0.00,N,5,-16,
20241007,1131,1176,1184,1129,420599,485524316,00,0.00,N,5,-45,
20240930,1176,1127,1213,1115,581098,677287846,00,0.00,N,2,49,
20240923,1127,1125,1149,1079,455825,505423525,00,0.00,N,2,2,
20240919,1125,1056,1136,1034,445920,494760741,00,0.00,N,2,60,
20240909,1065,1000,1120,1000,490205,525769204,00,0.00,N,2,54,
20240902,1011,1030,1112,1001,544869,567337202,00,0.00,N,5,-19,
20240826,1030,1069,1069,1017,384288,395728089,00,0.00,N,5,-24,
20240819,1054,1081,1120,1030,500342,536470255,00,0.00,N,5,-32,
20240812,1086,1118,1133,1071,316446,346638801,00,0.00,N,5,-32,
20240805,1118,1142,1154,1000,916135,1003698067,00,0.00,N,5,-24,
20240729,1142,1216,1260,1142,1707890,2047604488,00,0.00,N,5,-84,
20240722,1226,1039,1350,1030,11182543,13420715142,00,0.00,N,2,187,
20240715,1039,1015,1054,1006,554779,569736499,00,0.00,N,2,6,
20240708,1033,1040,1068,988,509971,531138536,00,0.00,N,5,-17,
20240701,1050,1100,1100,1020,378888,395913991,00,0.00,N,5,-10,
20240624,1060,1110,1155,993,906409,948294270,00,0.00,N,5,-45,
20240617,1105,1146,1156,1095,612981,684505199,00,0.00,N,5,-41,
20240610,1146,1179,1191,1141,498580,576567298,00,0.00,N,5,-33,
20240603,1179,1216,1260,1145,591687,702214504,00,0.00,N,5,-13,
20240527,1192,1162,1223,1135,726734,852661749,00,0.00,N,2,21,
20240520,1171,1222,1249,1131,544077,649353257,00,0.00,N,5,-49,
20240513,1220,1235,1235,1188,467031,562777107,00,0.00,N,5,-5,
20240507,1225,1254,1266,1216,395177,486099089,00,0.00,N,5,-1,
20240429,1226,1350,1350,1221,729675,936197262,00,0.00,N,5,-94,
20240422,1320,1180,1325,1165,977884,1214139048,00,0.00,N,2,140,
20240415,1180,1200,1250,1112,895769,1045590600,00,0.00,N,5,-50,
20240408,1230,1270,1285,1230,598700,753699040,00,0.00,N,5,-53,
20240401,1283,1352,1393,1274,1007388,1326983151,00,0.00,N,5,-80,
20240325,1363,1366,1400,1302,1117843,1501920235,00,0.00,N,5,-3,
20240318,1366,1303,1483,1280,2220954,3092503912,00,0.00,N,2,58,
20240311,1308,1330,1385,1290,1728658,2299080597,00,0.00,N,5,-23,
20240304,1331,1427,1540,1280,4554907,6604595496,00,0.00,N,5,-73,
20240226,1404,1371,1435,1276,2809511,3846823716,00,0.00,N,2,33,
20240219,1371,1340,1439,1330,3214247,4454960008,00,0.00,N,2,31,
20240213,1340,1246,1388,1220,1723728,2242490345,00,0.00,N,2,84,
20240205,1256,1299,1398,1189,3879232,5099259243,00,0.00,N,5,-54,
20240129,1310,1144,1385,1110,5947093,7595709692,00,0.00,N,2,186,
20240122,1124,1122,1190,1107,1438361,1626605988,00,0.00,N,5,-3,
20240115,1127,1174,1174,1113,1094673,1242779952,00,0.00,N,5,-41,
20240108,1168,1200,1210,1130,1087817,1279711230,00,0.00,N,5,-33,
20240102,1201,1120,1289,1100,2010249,2406394451,00,0.00,N,2,65,
20231226,1136,1132,1145,1071,663656,743006604,00,0.00,N,2,4,
20231218,1132,1106,1189,1020,2882154,3130100106,00,0.00,N,2,3,
20231211,1129,1173,1219,1121,2006219,2329025091,00,0.00,N,5,-44,
20231204,1173,1290,1290,1108,5380923,6351204212,00,0.00,N,5,-137,
20231127,1310,1475,1592,1290,7685873,11247128303,00,0.00,N,5,-165,
20231120,1475,1365,1830,1341,14688465,23445163675,00,0.00,N,2,81,
20231113,1394,1136,1464,1060,11481701,14988110259,00,0.00,N,2,264,
20231106,1130,1200,1225,1098,3096835,3585133995,00,0.00,N,5,-97,
20231030,1227,1050,1250,1021,6990924,8101449630,00,0.00,N,2,196,
20231023,1031,1035,1198,959,13044542,14167486774,00,0.00,N,2,31,
20231016,1000,864,1041,837,4847915,4645151995,00,0.00,N,2,114,
20231010,886,935,953,860,1442771,1293207267,00,0.00,N,5,-49,
20231004,935,920,985,867,1498808,1384766631,00,0.00,N,2,20,
20230925,915,1000,1018,847,2574225,2401154633,00,0.00,N,5,-85,
20230918,1000,919,1095,806,19393198,18807404355,00,0.00,N,2,80,
20230911,920,750,1137,730,10374614,9776053454,00,0.00,N,2,185,
20230904,735,750,886,726,4731274,3687095793,00,0.00,N,5,-17,
20230828,752,730,785,717,1770224,1319159227,00,0.00,N,2,27,
20230821,725,727,735,705,766971,550834495,00,0.00,N,5,-2,
20230814,727,779,779,718,998129,739723451,00,0.00,N,5,-53,
20230807,780,779,820,751,1721881,1330097969,00,0.00,N,2,1,
20230731,779,750,822,726,3455455,2680041976,00,0.00,N,2,32,
20230724,747,1070,1070,720,20103301,18054736204,00,0.00,N,5,-339,
20230717,1086,765,1086,740,21126283,21280390880,00,0.00,N,2,321,
20230710,765,758,784,739,668330,502293040,00,0.00,N,3,0,
20230703,765,784,800,761,636577,495757152,00,0.00,N,5,-19,
20230626,784,790,825,773,500526,392646677,00,0.00,N,5,-9,
20230619,793,801,873,770,1013407,813317564,00,0.00,N,5,-8,
20230612,801,845,845,772,781246,627363547,00,0.00,N,5,-27,
20230605,828,829,864,816,594311,497258860,00,0.00,N,2,3,
20230530,825,811,844,802,512827,419728142,00,0.00,N,2,5,
20230522,820,867,868,787,1146801,970959483,00,0.00,N,5,-35,
20230515,855,831,866,810,1584495,1332666858,00,0.00,N,2,17,
20230508,838,858,910,804,5913540,5025580468,00,0.00,N,5,-11,
20230502,849,1128,1164,846,33466136,34542782073,00,0.00,N,5,-71,
20230424,920,772,920,704,3124373,2689836635,00,0.00,N,2,150,
20230417,770,815,825,759,469470,369919786,00,0.00,N,5,-38,
20230410,808,800,824,753,692022,545994735,00,0.00,N,2,20,
20230403,788,760,799,749,432293,332907466,00,0.00,N,2,28,
20230327,760,768,777,755,340649,259434957,00,0.00,N,5,-8,
20230320,768,747,777,747,262988,200449630,00,0.00,N,2,8,
20230313,760,753,796,731,331016,249577451,00,0.00,N,5,-12,
20230306,772,774,839,750,822396,649388533,00,0.00,N,5,-4,
20230227,776,770,788,752,221018,170009198,00,0.00,N,5,-2,
20230220,778,797,816,769,182282,143410890,00,0.00,N,5,-24,
20230213,802,818,823,788,230110,184738367,00,0.00,N,5,-22,
20230206,824,807,847,804,350573,289033213,00,0.00,N,2,6,
20230130,818,780,818,771,431225,338697835,00,0.00,N,2,38,
20230125,780,786,790,767,168376,131007274,00,0.00,N,2,7,
20230116,773,775,798,758,205304,157302877,00,0.00,N,2,4,
20230109,769,740,777,731,280073,212446917,00,0.00,N,2,29,
20230102,740,750,760,700,355483,258001892,00,0.00,N,5,-10,
20221226,750,764,785,714,454191,337683815,00,0.00,N,5,-6,
20221219,756,760,795,752,406978,312431106,00,0.00,N,5,-5,
20221212,761,743,796,725,758587,579578417,00,0.00,N,2,18,
20221205,743,778,783,710,615789,461898364,00,0.00,N,5,-35,
20221128,778,787,798,742,624943,478241485,00,0.00,N,5,-6,
20221121,784,791,812,766,445976,347653874,00,0.00,N,5,-7,
20221114,791,797,840,782,551471,439198892,00,0.00,N,5,-6,
20221107,797,808,831,783,687145,556255535,00,0.00,N,5,-11,
20221031,808,719,859,710,2009354,1606171666,00,0.00,N,2,89,
20221024,719,735,775,712,829301,606201824,00,0.00,N,5,-16,
20221017,735,677,898,661,5844187,4813881735,00,0.00,N,2,58,
20221011,677,725,751,655,556452,384367689,00,0.00,N,5,-76,
20221004,753,744,779,740,209826,158391471,00,0.00,N,2,9,
20220926,744,784,820,708,894992,692828103,00,0.00,N,5,-96,
20220919,840,881,888,820,721865,614257544,00,0.00,N,5,-54,
20220913,894,870,908,858,317902,281582991,00,0.00,N,2,24,
20220905,870,912,930,854,584440,515892714,00,0.00,N,5,-40,
20220829,910,966,983,899,966803,896062676,00,0.00,N,5,-61,
20220822,971,1055,1055,959,896835,886761553,00,0.00,N,5,-64,
20220816,1035,1005,1085,980,2231736,2263450072,00,0.00,N,2,35,
20220808,1000,954,1095,931,10120433,10213676904,00,0.00,N,2,50,
20220801,950,907,964,891,1427454,1323266770,00,0.00,N,2,45,
20220725,905,921,933,892,427407,385693893,00,0.00,N,5,-13,
20220718,918,903,950,895,738492,683052313,00,0.00,N,2,23,
20220711,895,902,914,870,606818,539468735,00,0.00,N,5,-1,
20220704,896,917,917,882,427959,382576683,00,0.00,N,5,-8,
20220627,904,909,944,850,770271,700625470,00,0.00,N,2,12,
20220620,892,944,971,878,1210390,1110084436,00,0.00,N,5,-50,
20220613,942,960,994,905,1457019,1385965962,00,0.00,N,5,-42,
20220607,984,1010,1025,927,1266455,1236693753,00,0.00,N,5,-31,
20220530,1015,1030,1055,997,1562368,1586955040,00,0.00,N,5,-5,
20220523,1020,1045,1060,963,4167967,4203060622,00,0.00,N,5,-15,
20220516,1035,1115,1150,1005,4831961,5183133240,00,0.00,N,5,-85,
20220509,1120,1320,1340,1090,24903562,30204557205,00,0.00,N,5,-190,
20220502,1310,958,1310,946,40503818,48840703330,00,0.00,N,2,349,
20220425,961,888,1125,882,17324209,17549509132,00,0.00,N,2,58,
20220418,903,892,954,886,1806584,1677306329,00,0.00,N,2,12,
20220411,891,889,902,851,577493,511705578,00,0.00,N,2,2,
20220404,889,844,958,842,1880666,1699746342,00,0.00,N,2,46,
20220328,843,879,879,805,815732,684254042,00,0.00,N,5,-21,
20220321,864,870,889,840,941605,811431335,00,0.00,N,5,-9,
20220314,873,829,890,801,895554,759993551,00,0.00,N,2,44,
20220307,829,885,899,814,1223655,1033664319,00,0.00,N,5,-57,
20220228,886,926,926,877,504972,451926718,00,0.00,N,5,-7,
20220221,893,920,923,864,938921,840884462,00,0.00,N,5,-27,
20220214,920,901,940,889,989872,905388731,00,0.00,N,5,-10,
20220207,930,950,954,918,831780,776961930,00,0.00,N,5,-15,
20220203,945,939,990,935,415987,398833828,00,0.00,N,2,18,
20220124,927,1015,1015,853,1904667,1736395150,00,0.00,N,5,-67,
20220117,994,992,1150,943,4460195,4481183550,00,0.00,N,2,3,
20220110,991,1120,1120,973,3940934,4061635281,00,0.00,N,5,-124,
20220103,1115,1250,1275,1105,3107754,3677228350,00,0.00,N,5,-125,
20211227,1240,1245,1315,1210,6074848,7730342575,00,0.00,N,2,25,
20211220,1215,1140,1365,1090,24783983,31166186790,00,0.00,N,2,60,
20211213,1155,1140,1315,1080,23527687,28742485420,00,0.00,N,2,15,
20211206,1140,1085,1305,1005,34055544,41114225865,00,0.00,N,2,40,
20211129,1100,905,1250,809,20696315,22927517061,00,0.00,N,2,194,
20211122,906,926,951,877,966115,887103931,00,0.00,N,5,-14,
20211115,920,1030,1040,913,1647453,1590427113,00,0.00,N,5,-100,
20211108,1020,1100,1135,985,1259680,1305703810,00,0.00,N,5,-90,
20211101,1110,1120,1180,1085,768368,867378420,00,0.00,N,5,-25,
20211025,1135,1200,1225,1125,1178414,1381895465,00,0.00,N,5,-60,
20211018,1195,1230,1250,1180,922587,1120365675,00,0.00,N,5,-40,
20211012,1235,1265,1310,1190,1355996,1682799545,00,0.00,N,2,5,
20211005,1230,1225,1235,1120,1784878,2086926505,00,0.00,N,2,15,
20210927,1215,1260,1365,1195,3697397,4722990510,00,0.00,N,5,-30,
20210923,1245,1260,1290,1225,937566,1169736735,00,0.00,N,5,-55,
20210913,1300,1445,1535,1250,9054557,12519789550,00,0.00,N,5,-155,
20210906,1455,1205,1490,1205,25532763,35111565750,00,0.00,N,2,255,
20210830,1200,1190,1210,1160,1020358,1207684870,00,0.00,N,2,10,
20210823,1190,1145,1210,1120,1659450,1944446455,00,0.00,N,2,50,
20210817,1140,1345,1430,1100,4618534,5846138295,00,0.00,N,5,-205,
20210809,1345,1315,1375,1270,2381698,3139385580,00,0.00,N,2,15,
20210802,1330,1275,1480,1275,6852427,9381180240,00,0.00,N,2,55,
20210726,1275,1250,1340,1250,1539046,1986419060,00,0.00,N,2,25,
20210719,1250,1280,1305,1205,2257143,2820768915,00,0.00,N,5,-30,
20210712,1280,1275,1340,1260,1868769,2409470530,00,0.00,N,5,-10,