KissMeData/038060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1104,1140,1179,1096,216235,243625621,00,0.00,N,5,-36,
20241118,1140,1402,1550,1057,2831090,3592813004,00,0.00,N,5,-262,
20241111,1402,1200,1462,1200,2267481,3094207050,00,0.00,N,2,185,
20241104,1217,1185,1225,1178,119412,144196107,00,0.00,N,2,32,
20241028,1185,1253,1267,1151,274176,332541036,00,0.00,N,5,-55,
20241021,1240,1230,1253,1200,268836,329631151,00,0.00,N,2,10,
20241014,1230,1229,1320,1200,549773,682890309,00,0.00,N,2,11,
20241007,1219,1224,1277,1196,1439839,1772794409,00,0.00,N,5,-1,
20240930,1220,1061,1427,1041,6423920,8432596793,00,0.00,N,2,159,
20240923,1061,1009,1149,1009,143400,148354855,00,0.00,N,2,41,
20240919,1020,1019,1025,1006,70255,71384673,00,0.00,N,2,1,
20240909,1019,1033,1040,960,238468,239838448,00,0.00,N,5,-15,
20240902,1034,1075,1075,1006,191272,198120817,00,0.00,N,5,-35,
20240826,1069,1061,1092,1051,145977,156516963,00,0.00,N,3,0,
20240819,1069,1067,1080,1050,182700,194744266,00,0.00,N,3,0,
20240812,1069,1085,1100,1029,137387,145809557,00,0.00,N,5,-15,
20240805,1084,1120,1121,990,314002,329517527,00,0.00,N,5,-34,
20240729,1118,1135,1144,1070,202819,224973812,00,0.00,N,5,-7,
20240722,1125,1188,1195,1114,226172,261564415,00,0.00,N,5,-63,
20240715,1188,1207,1220,1175,170922,203419064,00,0.00,N,5,-19,
20240708,1207,1250,1280,1190,111200,134546296,00,0.00,N,5,-5,
20240701,1212,1166,1220,1158,170964,202200024,00,0.00,N,2,16,
20240624,1196,1215,1237,1155,201046,241830149,00,0.00,N,5,-19,
20240617,1215,1270,1285,1215,180918,224281726,00,0.00,N,5,-59,
20240610,1274,1263,1305,1231,344099,434947199,00,0.00,N,2,19,
20240603,1255,1275,1285,1250,638906,810180064,00,0.00,N,5,-17,
20240527,1272,1206,1407,1201,2222618,2919791175,00,0.00,N,2,66,
20240520,1206,1190,1215,1125,320610,382726108,00,0.00,N,2,16,
20240513,1190,1200,1211,1180,338359,405402898,00,0.00,N,2,9,
20240507,1181,1107,1188,1107,398525,460787352,00,0.00,N,2,74,
20240429,1107,1120,1139,1092,147318,164535389,00,0.00,N,5,-14,
20240422,1121,1060,1135,1051,310564,342868715,00,0.00,N,2,61,
20240415,1060,1088,1088,1049,265595,283304407,00,0.00,N,5,-30,
20240408,1090,1101,1107,1073,197374,215060570,00,0.00,N,5,-11,
20240401,1101,1134,1140,1100,370889,415041951,00,0.00,N,5,-32,
20240325,1133,1125,1149,1107,416862,471144236,00,0.00,N,2,20,
20240318,1113,1112,1127,1084,319899,352234251,00,0.00,N,2,1,
20240311,1112,1109,1129,1093,341257,378745788,00,0.00,N,2,3,
20240304,1109,1112,1180,1100,554606,625060386,00,0.00,N,3,0,
20240226,1109,1132,1144,1075,703179,780577037,00,0.00,N,5,-35,
20240219,1144,1152,1230,1130,731727,858547548,00,0.00,N,5,-8,
20240213,1152,1170,1180,1147,384244,445366889,00,0.00,N,5,-10,
20240205,1162,1295,1295,1155,490398,582929274,00,0.00,N,5,-33,
20240129,1195,1300,1300,1195,536499,649692385,00,0.00,N,5,-46,
20240122,1241,1284,1290,1222,280858,352384654,00,0.00,N,5,-9,
20240115,1250,1282,1325,1190,484155,609930966,00,0.00,N,5,-44,
20240108,1294,1327,1439,1282,1658505,2235708879,00,0.00,N,5,-32,
20240102,1326,1293,1335,1290,413282,545692912,00,0.00,N,2,33,
20231226,1293,1276,1332,1252,582100,758857760,00,0.00,N,2,17,
20231218,1276,1253,1293,1232,551571,697643729,00,0.00,N,2,28,
20231211,1248,1278,1311,1234,498173,632979916,00,0.00,N,5,-6,
20231204,1254,1340,1347,1160,826347,1051645924,00,0.00,N,5,-86,
20231127,1340,1314,1373,1283,645410,852247704,00,0.00,N,2,26,
20231120,1314,1392,1398,1304,861800,1162369694,00,0.00,N,5,-81,
20231113,1395,1510,1517,1355,2577210,3662553520,00,0.00,N,5,-150,
20231106,1545,1305,1689,1294,27392774,41921406290,00,0.00,N,2,240,
20231030,1305,1314,1348,1265,386061,501529376,00,0.00,N,5,-7,
20231023,1312,1339,1353,1250,449968,587773134,00,0.00,N,2,7,
20231016,1305,1445,1478,1304,541131,760749718,00,0.00,N,5,-135,
20231010,1440,1320,1441,1280,280578,378322641,00,0.00,N,2,122,
20231004,1318,1360,1360,1277,415536,541803727,00,0.00,N,5,-47,
20230925,1365,1440,1465,1327,321775,441139782,00,0.00,N,5,-67,
20230918,1432,1530,1530,1415,720383,1050004628,00,0.00,N,5,-92,
20230911,1524,1505,1545,1466,490048,740688714,00,0.00,N,2,19,
20230904,1505,1513,1560,1425,574122,867894972,00,0.00,N,5,-29,
20230828,1534,1435,1565,1433,889849,1344574297,00,0.00,N,2,100,
20230821,1434,1423,1564,1401,1441065,2121989224,00,0.00,N,2,6,
20230814,1428,1426,1478,1380,1085924,1560385390,00,0.00,N,2,2,
20230807,1426,1337,1450,1290,775274,1065336698,00,0.00,N,2,104,
20230731,1322,1340,1377,1220,610330,811227681,00,0.00,N,5,-18,
20230724,1340,1389,1406,1180,1069253,1374684612,00,0.00,N,5,-49,
20230717,1389,1451,1475,1388,1002110,1422687711,00,0.00,N,5,-62,
20230710,1451,1421,1518,1365,750619,1083915243,00,0.00,N,2,39,
20230703,1412,1524,1587,1412,922951,1373277157,00,0.00,N,5,-112,
20230626,1524,1577,1620,1468,992483,1528898186,00,0.00,N,5,-54,
20230619,1578,1669,1695,1570,1188074,1939922154,00,0.00,N,5,-96,
20230612,1674,1730,1809,1670,2839113,4952829743,00,0.00,N,5,-39,
20230605,1713,1624,1725,1585,1414149,2353410524,00,0.00,N,2,89,
20230530,1624,1622,1695,1500,1582934,2576417618,00,0.00,N,2,2,
20230522,1622,1660,1735,1577,3493712,5772831779,00,0.00,N,5,-32,
20230515,1654,1536,1810,1435,12351035,20394884106,00,0.00,N,2,133,
20230508,1521,1480,1534,1417,2368033,3513988060,00,0.00,N,2,52,
20230502,1469,1402,1529,1402,2386359,3505251455,00,0.00,N,2,47,
20230424,1422,1316,1710,1310,29322118,45156824055,00,0.00,N,2,106,
20230417,1316,1318,1355,1245,1600442,2089888987,00,0.00,N,5,-2,
20230410,1318,1303,1338,1263,1115236,1443691949,00,0.00,N,2,15,
20230403,1303,1330,1415,1287,1848711,2511310782,00,0.00,N,5,-26,
20230327,1329,1254,1348,1231,1578353,2070938970,00,0.00,N,2,69,
20230320,1260,1272,1280,1202,696100,863602574,00,0.00,N,5,-12,
20230313,1272,1231,1291,1210,721840,900641168,00,0.00,N,2,33,
20230306,1239,1277,1299,1210,535485,668753190,00,0.00,N,5,-7,
20230227,1246,1282,1305,1226,659270,834672811,00,0.00,N,5,-37,
20230220,1283,1207,1344,1207,1134213,1442901374,00,0.00,N,2,51,
20230213,1232,1291,1354,1210,783872,997051605,00,0.00,N,5,-67,
20230206,1299,1335,1370,1233,2208922,2882616582,00,0.00,N,5,-36,
20230130,1335,1247,1375,1182,2669596,3428589632,00,0.00,N,2,82,
20230125,1253,1090,1325,1088,8684458,10608537331,00,0.00,N,2,203,
20230116,1050,1020,1060,1015,660905,682981540,00,0.00,N,2,35,
20230109,1015,1015,1085,993,1507204,1542450408,00,0.00,N,5,-5,
20230102,1020,1010,1030,960,303869,302065763,00,0.00,N,3,0,
20221226,1020,1025,1065,1000,257737,263703300,00,0.00,N,5,-5,
20221219,1025,1100,1105,1010,435196,458350750,00,0.00,N,5,-85,
20221212,1110,1135,1155,1085,268528,299963230,00,0.00,N,5,-25,
20221205,1135,1135,1175,1100,566527,643754715,00,0.00,N,5,-5,
20221128,1140,1100,1300,1060,2719860,3198195590,00,0.00,N,2,25,
20221121,1115,1105,1125,1065,218860,240896755,00,0.00,N,2,10,
20221114,1105,1100,1125,1085,342933,378987935,00,0.00,N,2,5,
20221107,1100,1105,1125,1060,299962,327818990,00,0.00,N,2,15,
20221031,1085,1025,1105,1020,287611,306690980,00,0.00,N,2,65,
20221024,1020,1010,1075,996,568852,581555753,00,0.00,N,3,0,
20221017,1020,1070,1105,1010,370720,394254470,00,0.00,N,5,-65,
20221011,1085,1060,1110,991,805812,855103741,00,0.00,N,2,15,
20221004,1070,975,1105,974,899721,949665899,00,0.00,N,2,95,
20220926,975,949,1010,900,725908,693859398,00,0.00,N,2,12,
20220919,963,1060,1075,920,521445,524541415,00,0.00,N,5,-107,
20220913,1070,1090,1120,1065,288379,316193520,00,0.00,N,5,-10,
20220905,1080,1085,1105,1060,296329,318822655,00,0.00,N,5,-10,
20220829,1090,1105,1135,1075,622593,682533680,00,0.00,N,5,-35,
20220822,1125,1160,1220,1085,2287051,2636375255,00,0.00,N,5,-55,
20220816,1180,1185,1265,1160,1830768,2200596705,00,0.00,N,5,-15,
20220808,1195,1215,1220,1170,435688,518181020,00,0.00,N,5,-20,
20220801,1215,1165,1220,1125,700875,821831405,00,0.00,N,2,70,
20220725,1145,1160,1175,1120,327379,377216655,00,0.00,N,5,-15,
20220718,1160,1135,1180,1135,473620,548831580,00,0.00,N,2,25,
20220711,1135,1135,1290,1080,1497216,1749108115,00,0.00,N,3,0,
20220704,1135,1090,1145,1060,357268,392447725,00,0.00,N,2,45,
20220627,1090,1130,1210,1065,577106,647922290,00,0.00,N,5,-30,
20220620,1120,1210,1225,1055,1343019,1494666070,00,0.00,N,5,-80,
20220613,1200,1335,1340,1150,1400038,1749442585,00,0.00,N,5,-170,
20220607,1370,1410,1425,1345,837023,1147905245,00,0.00,N,5,-40,
20220530,1410,1350,1505,1300,4836937,6961773850,00,0.00,N,2,75,
20220523,1335,1330,1410,1300,1027829,1374164640,00,0.00,N,2,5,
20220516,1330,1405,1500,1310,4109505,5853332155,00,0.00,N,5,-65,
20220509,1395,1400,1430,1285,1221209,1664277690,00,0.00,N,5,-5,
20220502,1400,1375,1440,1340,902351,1253147080,00,0.00,N,2,5,
20220425,1395,1410,1440,1320,1521959,2088465090,00,0.00,N,5,-30,
20220418,1425,1360,1460,1330,1836538,2559430505,00,0.00,N,2,75,
20220411,1350,1300,1350,1250,551186,717426795,00,0.00,N,2,45,
20220404,1305,1290,1355,1260,773509,1003854925,00,0.00,N,2,15,
20220328,1290,1280,1325,1235,671624,859597605,00,0.00,N,5,-5,
20220321,1295,1210,1535,1210,6715970,9158066765,00,0.00,N,2,85,
20220314,1210,1200,1240,1095,994422,1164183950,00,0.00,N,2,5,
20220307,1205,1135,1260,1120,685442,819016965,00,0.00,N,2,70,
20220228,1135,1155,1155,1100,491397,549821945,00,0.00,N,5,-5,
20220221,1140,1135,1225,1100,1230630,1430899480,00,0.00,N,5,-10,
20220214,1150,1105,1165,1040,694360,755571250,00,0.00,N,2,35,
20220207,1115,1110,1140,1075,368204,407265455,00,0.00,N,2,5,
20220203,1110,1085,1140,1050,238120,262951360,00,0.00,N,2,30,
20220124,1080,1175,1175,1000,974437,1031176180,00,0.00,N,5,-95,
20220117,1175,1240,1250,1125,603401,712233980,00,0.00,N,5,-75,
20220110,1250,1255,1260,1185,460345,562764095,00,0.00,N,5,-5,
20220103,1255,1210,1265,1210,657104,814528670,00,0.00,N,2,45,
20211227,1210,1210,1240,1170,526665,635170935,00,0.00,N,3,0,
20211220,1210,1110,1300,1080,3426976,4113701310,00,0.00,N,2,90,
20211213,1120,1075,1120,1000,1363566,1483104060,00,0.00,N,2,65,
20211206,1055,985,1080,981,769855,803575950,00,0.00,N,2,50,
20211129,1005,990,1020,881,902625,868347098,00,0.00,N,5,-15,
20211122,1020,1040,1140,1000,2000662,2098490445,00,0.00,N,5,-15,
20211115,1035,972,1090,934,1992342,2033210853,00,0.00,N,2,101,
20211108,934,929,970,800,2179265,1916085149,00,0.00,N,2,9,
20211101,925,993,1000,920,747024,713755955,00,0.00,N,5,-68,
20211025,993,996,1045,982,552235,551977447,00,0.00,N,5,-7,
20211018,1000,1030,1060,996,486141,499106081,00,0.00,N,5,-30,
20211012,1030,1015,1050,981,477710,480386983,00,0.00,N,2,15,
20211005,1015,996,1050,920,896206,869776360,00,0.00,N,2,15,
20210927,1000,1050,1060,991,1021473,1035418881,00,0.00,N,5,-50,
20210923,1050,1140,1145,1040,927244,1003676280,00,0.00,N,5,-105,
20210913,1155,1200,1220,1135,753903,884895735,00,0.00,N,5,-55,
20210906,1210,1290,1310,1200,941930,1165624020,00,0.00,N,5,-85,
20210830,1295,1295,1315,1245,891827,1140523985,00,0.00,N,2,20,
20210823,1275,1230,1290,1180,1036793,1287236620,00,0.00,N,2,60,
20210817,1215,1460,1485,1165,2469616,3253757390,00,0.00,N,5,-245,
20210809,1460,1480,1585,1430,4847758,7361662780,00,0.00,N,3,0,
20210802,1460,1355,1685,1330,14600559,22921120365,00,0.00,N,2,120,
20210726,1340,1375,1390,1335,615346,834952050,00,0.00,N,5,-40,
20210719,1380,1420,1425,1365,620181,859769745,00,0.00,N,5,-45,
20210712,1425,1400,1445,1395,659734,938539135,00,0.00,N,2,25,