KissMeData/027740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,874,881,890,860,398524,348873567,00,0.00,N,2,2,
20241118,872,864,883,855,293236,254483545,00,0.00,N,2,8,
20241111,864,919,920,821,1053310,912239370,00,0.00,N,5,-56,
20241104,920,918,930,914,470597,433589756,00,0.00,N,5,-2,
20241028,922,916,941,912,660339,610443155,00,0.00,N,2,6,
20241021,916,950,953,913,1194139,1111021849,00,0.00,N,5,-28,
20241014,944,945,1220,937,17213407,18651250604,00,0.00,N,2,3,
20241007,941,950,1048,938,797322,771858516,00,0.00,N,5,-10,
20240930,951,970,997,948,196699,188287154,00,0.00,N,5,-24,
20240923,975,950,979,928,448137,425953784,00,0.00,N,2,25,
20240919,950,968,980,946,229207,219338384,00,0.00,N,5,-4,
20240909,954,947,956,930,362346,341323140,00,0.00,N,2,5,
20240902,949,1015,1017,948,763750,752441644,00,0.00,N,5,-66,
20240826,1015,1014,1020,1002,388623,391360851,00,0.00,N,2,1,
20240819,1014,1012,1025,1002,414698,420485926,00,0.00,N,5,-10,
20240812,1024,1061,1061,1010,870183,902400187,00,0.00,N,5,-19,
20240805,1043,1010,1055,1000,1370235,1402057046,00,0.00,N,3,0,
20240729,1043,1078,1091,1040,910473,960766422,00,0.00,N,5,-35,
20240722,1078,1101,1137,1066,1280157,1405740761,00,0.00,N,5,-22,
20240715,1100,1134,1140,1085,1217746,1344557612,00,0.00,N,5,-31,
20240708,1131,1180,1180,1125,1531112,1756611045,00,0.00,N,2,12,
20240701,1119,1140,1156,1090,1248811,1391243357,00,0.00,N,5,-28,
20240624,1147,1218,1224,1121,2205684,2571179558,00,0.00,N,5,-70,
20240617,1217,1294,1348,1200,8939924,11477299138,00,0.00,N,5,-60,
20240610,1277,1200,1440,1170,33999483,44438200372,00,0.00,N,2,95,
20240603,1182,1198,1210,1167,628147,742740936,00,0.00,N,5,-16,
20240527,1198,1212,1222,1175,1072631,1289994617,00,0.00,N,5,-5,
20240520,1203,1231,1253,1176,2000960,2428742400,00,0.00,N,5,-9,
20240513,1212,1208,1235,1194,1525803,1847093431,00,0.00,N,5,-7,
20240507,1219,1156,1243,1133,3265026,3930619581,00,0.00,N,2,69,
20240429,1150,1112,1157,1102,766977,869827270,00,0.00,N,2,36,
20240422,1114,1084,1140,1077,552982,611049707,00,0.00,N,2,23,
20240415,1091,1095,1145,1078,997414,1097855948,00,0.00,N,5,-49,
20240408,1140,1163,1168,1137,407931,468865414,00,0.00,N,5,-23,
20240401,1163,1178,1193,1158,670126,786554378,00,0.00,N,5,-17,
20240325,1180,1171,1215,1145,781650,928018926,00,0.00,N,2,9,
20240318,1171,1139,1210,1133,613552,712375028,00,0.00,N,2,32,
20240311,1139,1167,1179,1129,521809,599383920,00,0.00,N,5,-28,
20240304,1167,1178,1188,1155,633752,741297487,00,0.00,N,5,-11,
20240226,1178,1200,1210,1175,452857,536499769,00,0.00,N,5,-22,
20240219,1200,1229,1229,1190,673508,812299267,00,0.00,N,2,6,
20240213,1194,1207,1210,1187,518660,619329393,00,0.00,N,5,-13,
20240205,1207,1182,1211,1140,659132,779064740,00,0.00,N,2,25,
20240129,1182,1185,1198,1164,776925,915331510,00,0.00,N,5,-2,
20240122,1184,1250,1275,1162,1195668,1430694765,00,0.00,N,5,-46,
20240115,1230,1220,1320,1192,2790024,3454948094,00,0.00,N,2,8,
20240108,1222,1203,1240,1200,1387945,1693354468,00,0.00,N,2,19,
20240102,1203,1160,1220,1160,1337777,1598389815,00,0.00,N,2,43,
20231226,1160,1160,1173,1132,685777,788666637,00,0.00,N,2,4,
20231218,1156,1112,1191,1110,2754996,3164105527,00,0.00,N,2,44,
20231211,1112,1102,1128,1098,967489,1076551821,00,0.00,N,2,10,
20231204,1102,1080,1119,1074,1286654,1408126878,00,0.00,N,2,21,
20231127,1081,1080,1085,1054,818115,875452488,00,0.00,N,2,1,
20231120,1080,1066,1094,1061,757806,819868759,00,0.00,N,2,8,
20231113,1072,1053,1093,1042,879461,938859202,00,0.00,N,2,21,
20231106,1051,1093,1103,1046,1504406,1612824361,00,0.00,N,5,-41,
20231030,1092,1068,1102,1054,1981034,2134067753,00,0.00,N,2,28,
20231023,1064,1150,1280,1039,23607118,28036345674,00,0.00,N,2,18,
20231016,1046,1110,1115,1030,865119,928863944,00,0.00,N,5,-69,
20231010,1115,1110,1130,1090,836697,925659610,00,0.00,N,2,10,
20231004,1105,1111,1131,1095,552824,613503544,00,0.00,N,5,-26,
20230925,1131,1093,1137,1093,543374,607447597,00,0.00,N,2,14,
20230918,1117,1183,1188,1105,1302731,1491346161,00,0.00,N,5,-65,
20230911,1182,1200,1201,1161,1528536,1794270620,00,0.00,N,5,-20,
20230904,1202,1220,1237,1165,3438154,4119463440,00,0.00,N,5,-18,
20230828,1220,1444,1449,1210,13542678,18087006016,00,0.00,N,5,-210,
20230821,1430,1136,1656,1126,80398832,117574897151,00,0.00,N,2,294,
20230814,1136,1193,1199,1080,690550,793990433,00,0.00,N,5,-51,
20230807,1187,1173,1188,1140,1063835,1241449096,00,0.00,N,2,14,
20230731,1173,1150,1174,1115,982918,1129938027,00,0.00,N,2,28,
20230724,1145,1287,1300,1003,4118571,4629716920,00,0.00,N,5,-142,
20230717,1287,1331,1399,1287,2929456,3922110578,00,0.00,N,5,-42,
20230710,1329,1436,1451,1317,2821568,3847574380,00,0.00,N,5,-107,
20230703,1436,1458,1550,1430,2753969,4082668694,00,0.00,N,5,-32,
20230626,1468,1524,1544,1446,2105184,3142357225,00,0.00,N,5,-35,
20230619,1503,1560,1570,1481,3140189,4775762407,00,0.00,N,5,-57,
20230612,1560,1500,1632,1481,14168537,22129451475,00,0.00,N,2,85,
20230605,1475,1386,1570,1381,10723044,16004207458,00,0.00,N,2,88,
20230530,1387,1449,1449,1382,1804230,2525626599,00,0.00,N,5,-41,
20230522,1428,1502,1598,1400,7930920,11984897432,00,0.00,N,5,-30,
20230515,1458,1400,1509,1371,9792444,14138071978,00,0.00,N,2,34,
20230508,1424,1331,1498,1328,3740737,5231701915,00,0.00,N,2,95,
20230502,1329,1370,1388,1326,683187,921850811,00,0.00,N,5,-41,
20230424,1370,1508,1510,1300,3826929,5343313852,00,0.00,N,5,-130,
20230417,1500,1392,1506,1370,3895189,5663434989,00,0.00,N,2,108,
20230410,1392,1357,1398,1320,1094651,1488452838,00,0.00,N,2,35,
20230403,1357,1355,1414,1337,1211632,1674486161,00,0.00,N,2,6,
20230327,1351,1300,1357,1275,969925,1281874813,00,0.00,N,2,52,
20230320,1299,1327,1347,1279,914699,1192161967,00,0.00,N,5,-25,
20230313,1324,1353,1385,1280,1452691,1899515790,00,0.00,N,5,-30,
20230306,1354,1422,1432,1343,1285578,1797463997,00,0.00,N,5,-56,
20230227,1410,1322,1419,1302,1247437,1714414235,00,0.00,N,2,88,
20230220,1322,1289,1374,1282,1134653,1519088131,00,0.00,N,2,33,
20230213,1289,1325,1348,1287,939703,1237118436,00,0.00,N,5,-36,
20230206,1325,1343,1410,1314,1798123,2457280921,00,0.00,N,5,-18,
20230130,1343,1288,1347,1287,1392645,1836496266,00,0.00,N,2,55,
20230125,1288,1249,1289,1242,668604,848530085,00,0.00,N,2,48,
20230116,1240,1250,1265,1220,789019,982055675,00,0.00,N,3,0,
20230109,1240,1200,1265,1200,1191691,1473994960,00,0.00,N,2,40,
20230102,1200,1200,1220,1140,909443,1076257315,00,0.00,N,2,5,
20221226,1195,1195,1200,1140,879663,1025757600,00,0.00,N,2,5,
20221219,1190,1225,1255,1185,733966,887596890,00,0.00,N,5,-45,
20221212,1235,1225,1265,1200,1077836,1331172105,00,0.00,N,2,15,
20221205,1220,1290,1310,1200,1486135,1842450945,00,0.00,N,5,-35,
20221128,1255,1360,1390,1215,2894009,3729436145,00,0.00,N,5,-95,
20221121,1350,1575,1640,1350,8742290,13202535675,00,0.00,N,5,-160,
20221114,1510,1550,1625,1400,6255585,9619782710,00,0.00,N,3,0,
20221107,1510,1455,1525,1410,2427465,3567995175,00,0.00,N,2,55,
20221031,1455,1235,1470,1235,2982332,4153010015,00,0.00,N,2,215,
20221024,1240,1215,1270,1210,708071,875785445,00,0.00,N,2,25,
20221017,1215,1220,1300,1180,769210,947732320,00,0.00,N,5,-5,
20221011,1220,1220,1250,1155,836705,1001861260,00,0.00,N,5,-35,
20221004,1255,1170,1290,1155,803829,978201605,00,0.00,N,2,85,
20220926,1170,1280,1300,1100,1879278,2212857115,00,0.00,N,5,-130,
20220919,1300,1365,1400,1290,1335387,1789445375,00,0.00,N,5,-80,
20220913,1380,1380,1450,1350,1064973,1486366180,00,0.00,N,2,5,
20220905,1375,1405,1425,1350,795849,1104570645,00,0.00,N,5,-55,
20220829,1430,1415,1490,1390,1313065,1891093950,00,0.00,N,5,-50,
20220822,1480,1415,1520,1390,2675814,3926447865,00,0.00,N,2,55,
20220816,1425,1455,1465,1410,1465884,2105572760,00,0.00,N,5,-20,
20220808,1445,1420,1475,1390,1987175,2833782165,00,0.00,N,2,30,
20220801,1415,1400,1440,1360,1824027,2552607550,00,0.00,N,2,30,
20220725,1385,1395,1415,1355,1665256,2301551195,00,0.00,N,5,-35,
20220718,1420,1435,1485,1385,3012585,4290578245,00,0.00,N,5,-20,
20220711,1440,1620,1620,1410,2339936,3541520405,00,0.00,N,5,-145,
20220704,1585,1500,1620,1455,2015481,3092055815,00,0.00,N,2,70,
20220627,1515,1555,1650,1500,2354776,3761373550,00,0.00,N,5,-35,
20220620,1550,1700,1725,1450,4562501,7253589100,00,0.00,N,5,-155,
20220613,1705,1825,1950,1675,8066342,14644628435,00,0.00,N,5,-160,
20220607,1865,2010,2050,1815,4713508,9044538455,00,0.00,N,5,-145,
20220530,2010,2055,2200,1990,18868464,39345167085,00,0.00,N,5,-15,
20220523,2025,1805,2265,1710,74483826,155081803155,00,0.00,N,2,210,
20220516,1815,1720,1940,1720,10874952,19731450740,00,0.00,N,2,100,
20220509,1715,2015,2115,1680,15407807,29556354025,00,0.00,N,5,-185,
20220502,1900,2015,2500,1865,25056892,55012960190,00,0.00,N,5,-120,
20220425,2020,2010,2740,1950,95664701,226180013105,00,0.00,N,2,60,
20220418,1960,1610,2165,1600,92935023,183821900985,00,0.00,N,2,385,
20220411,1575,1535,1585,1475,2275417,3483227915,00,0.00,N,2,65,
20220404,1510,1540,1635,1470,6979391,11043880805,00,0.00,N,5,-25,
20220328,1535,1440,1700,1355,13573569,20972161075,00,0.00,N,2,120,
20220321,1415,1230,1470,1200,9552109,13145931395,00,0.00,N,2,200,
20220314,1215,1280,1300,1180,2166076,2635840290,00,0.00,N,5,-65,
20220307,1280,1305,1310,1245,942207,1195691915,00,0.00,N,5,-25,
20220228,1305,1270,1320,1240,845643,1091128005,00,0.00,N,2,55,
20220221,1250,1315,1315,1230,1370035,1745992745,00,0.00,N,5,-70,
20220214,1320,1280,1350,1245,1977203,2566745885,00,0.00,N,2,35,
20220207,1285,1260,1350,1240,2570153,3332903375,00,0.00,N,2,25,
20220203,1260,1160,1270,1160,1371898,1688540275,00,0.00,N,2,105,
20220124,1155,1190,1200,1110,2332238,2678373250,00,0.00,N,5,-45,
20220117,1200,1215,1215,1120,1453189,1699287870,00,0.00,N,5,-15,
20220110,1215,1260,1270,1190,1942877,2376087750,00,0.00,N,5,-35,
20220103,1250,1160,1265,1160,3543791,4273578075,00,0.00,N,2,90,
20211227,1160,1145,1170,1140,1972105,2275192130,00,0.00,N,2,10,
20211220,1150,1445,1450,1130,13555630,15904302905,00,0.00,N,5,-295,
20211213,1445,1490,1510,1400,401118,590657685,00,0.00,N,5,-35,
20211206,1480,1450,1545,1435,600584,885608875,00,0.00,N,2,40,
20211129,1440,1570,1570,1360,1584309,2283928780,00,0.00,N,5,-135,
20211122,1575,1610,1670,1565,957918,1552441210,00,0.00,N,5,-30,
20211115,1605,1755,1755,1590,1163920,1930419800,00,0.00,N,5,-120,
20211108,1725,1815,1820,1685,1389894,2394782235,00,0.00,N,5,-90,
20211101,1815,2190,2200,1805,2281097,4474563510,00,0.00,N,5,-375,
20211025,2190,2190,2190,2190,0,0,00,0.00,N,3,0,
20211018,2190,2316,2396,2190,583874,1315273758,00,0.00,N,5,-126,
20211012,2316,2255,2321,2190,798742,1805719554,00,0.00,N,2,10,
20211005,2306,2250,2316,2078,1211378,2693671660,00,0.00,N,2,51,
20210927,2255,2326,2422,2250,1652582,3862147814,00,0.00,N,5,-81,
20210923,2336,2270,2361,2270,426175,988128694,00,0.00,N,2,25,
20210913,2311,2401,2412,2285,1269510,2970524671,00,0.00,N,5,-85,
20210906,2396,2452,2492,2371,1471062,3576326326,00,0.00,N,5,-66,
20210830,2462,2523,2593,2326,5152257,12567336745,00,0.00,N,5,-61,
20210823,2523,3027,3219,2376,9354464,24116577015,00,0.00,N,5,-494,
20210817,3017,3219,3229,3012,1255583,3905829526,00,0.00,N,5,-202,
20210809,3219,3507,3517,3153,1815919,6084081659,00,0.00,N,5,-247,
20210802,3466,3466,3496,3406,924572,3180451361,00,0.00,N,2,40,
20210726,3426,3466,3496,3416,1051716,3625226091,00,0.00,N,5,-40,
20210719,3466,3592,3618,3431,1543501,5428951957,00,0.00,N,5,-126,
20210712,3592,3587,3658,3446,1414746,5081082639,00,0.00,N,2,15,