KissMeData/043090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,339,265,358,253,10019920,3124585554,00,0.00,N,2,74,
20241118,265,301,314,260,4948595,1392233798,00,0.00,N,5,-40,
20241111,305,359,359,299,3262693,1063135179,00,0.00,N,5,-47,
20241104,352,380,419,314,10069740,3616862256,00,0.00,N,5,-25,
20241028,377,413,425,361,3168632,1220621699,00,0.00,N,5,-27,
20241021,404,445,466,388,3462340,1489180477,00,0.00,N,5,-41,
20241014,445,563,640,427,15528525,7738617415,00,0.00,N,5,-120,
20241007,565,581,636,532,7282169,4201949196,00,0.00,N,5,-27,
20240930,592,503,740,463,39434961,24081526059,00,0.00,N,2,89,
20240923,503,464,656,403,81678436,38980535014,00,0.00,N,2,31,
20240919,472,530,536,460,2423620,1196769166,00,0.00,N,5,-58,
20240909,530,573,669,525,10526960,6357334445,00,0.00,N,5,-70,
20240902,600,587,809,545,62227898,41537044991,00,0.00,N,2,98,
20240826,502,306,785,306,57750827,32846842682,00,0.00,N,2,196,
20240819,306,299,313,294,689790,207829017,00,0.00,N,2,7,
20240812,299,300,313,280,1203396,354661744,00,0.00,N,5,-1,
20240805,300,334,334,234,1181411,355494571,00,0.00,N,5,-34,
20240729,334,310,346,310,1345486,440920492,00,0.00,N,2,24,
20240722,310,368,373,288,2199697,714598378,00,0.00,N,5,-58,
20240715,368,399,400,355,700988,266241148,00,0.00,N,5,-30,
20240708,398,418,420,382,2831374,1132514222,00,0.00,N,5,-2,
20240701,400,439,439,393,2173260,886517866,00,0.00,N,5,-19,
20240624,419,428,460,396,1877472,805104691,00,0.00,N,5,-9,
20240617,428,497,497,421,1134963,513897310,00,0.00,N,5,-70,
20240610,498,469,518,465,1066590,522218028,00,0.00,N,2,16,
20240603,482,460,500,447,1301951,617111695,00,0.00,N,2,22,
20240527,460,476,486,445,642740,294035782,00,0.00,N,5,-16,
20240520,476,425,499,421,2059593,953084844,00,0.00,N,2,53,
20240513,423,425,434,411,614973,258394633,00,0.00,N,5,-2,
20240507,425,438,440,418,763661,324683761,00,0.00,N,5,-13,
20240429,438,420,532,417,3904206,1744993335,00,0.00,N,2,21,
20240422,417,457,476,410,720407,314887813,00,0.00,N,5,-45,
20240415,462,488,498,439,772941,358702443,00,0.00,N,5,-26,
20240408,488,514,519,477,582346,289028210,00,0.00,N,5,-26,
20240401,514,487,550,482,1835941,939914265,00,0.00,N,2,18,
20240325,496,480,570,456,5473979,2832782241,00,0.00,N,2,21,
20240318,475,419,540,400,6111193,2999244591,00,0.00,N,2,56,
20240311,419,448,555,410,5902059,2839580747,00,0.00,N,5,-27,
20240304,446,491,491,423,2315964,1027552140,00,0.00,N,5,-49,
20240226,495,425,705,411,16287908,9897240282,00,0.00,N,2,70,
20240219,425,442,453,386,966511,413371177,00,0.00,N,5,-16,
20240213,441,450,493,440,578583,266175033,00,0.00,N,3,0,
20240205,441,453,456,420,369767,162132025,00,0.00,N,2,1,
20240129,440,474,474,420,779451,343597465,00,0.00,N,5,-23,
20240122,463,516,516,452,1485554,707706002,00,0.00,N,5,-49,
20240115,512,558,558,486,1160974,607180032,00,0.00,N,5,-46,
20240108,558,578,607,545,1268575,715327153,00,0.00,N,5,-20,
20240102,578,643,705,577,1758352,1140235389,00,0.00,N,5,-62,
20231226,640,551,650,549,1030235,628223103,00,0.00,N,2,64,
20231218,576,574,595,557,564472,325036784,00,0.00,N,5,-5,
20231211,581,568,622,540,1599069,936720639,00,0.00,N,2,13,
20231204,568,554,576,519,908742,490695770,00,0.00,N,2,23,
20231127,545,543,586,530,980666,538353962,00,0.00,N,2,2,
20231120,543,590,609,515,2383563,1323095735,00,0.00,N,5,-57,
20231113,600,625,627,571,844891,499085179,00,0.00,N,5,-23,
20231106,623,583,670,570,1384074,846585991,00,0.00,N,2,40,
20231030,583,600,612,559,903635,525963236,00,0.00,N,5,-21,
20231023,604,588,675,587,633492,393414009,00,0.00,N,5,-47,
20231016,651,650,705,619,1126365,738481315,00,0.00,N,5,-34,
20231010,685,725,755,643,1399013,975496213,00,0.00,N,5,-80,
20231004,765,730,825,721,2281888,1757743584,00,0.00,N,2,27,
20230925,738,788,793,723,1294379,963561937,00,0.00,N,5,-50,
20230918,788,940,962,780,1946260,1649494908,00,0.00,N,5,-159,
20230911,947,949,1140,912,5952682,6059964874,00,0.00,N,5,-1,
20230904,948,799,1050,799,7254561,6671459874,00,0.00,N,2,125,
20230828,823,805,836,738,4351669,3434013922,00,0.00,N,2,23,
20230821,800,582,855,550,8668617,6310652540,00,0.00,N,2,216,
20230814,584,670,683,570,1154077,711682811,00,0.00,N,5,-85,
20230807,669,670,685,630,2467703,1625955718,00,0.00,N,5,-6,
20230731,675,654,750,616,5111734,3561807236,00,0.00,N,2,16,
20230724,659,693,718,535,9602099,6083402503,00,0.00,N,5,-41,
20230717,700,844,863,690,6049291,4639465756,00,0.00,N,5,-140,
20230710,840,950,960,807,3754666,3271034217,00,0.00,N,5,-112,
20230703,952,957,1066,910,2506437,2475606716,00,0.00,N,5,-6,
20230626,958,1136,1138,901,3692704,3637726981,00,0.00,N,5,-152,
20230619,1110,1450,1585,959,21146040,25292255007,00,0.00,N,5,-340,
20230612,1450,1561,1618,1428,1978765,3008893723,00,0.00,N,5,-136,
20230605,1586,1575,1690,1516,2425568,3788408320,00,0.00,N,5,-8,
20230530,1594,1447,1657,1410,3311804,5074907486,00,0.00,N,2,130,
20230522,1464,1493,1508,1430,1892999,2766677455,00,0.00,N,5,-43,
20230515,1507,1495,1644,1409,3513318,5363199368,00,0.00,N,2,32,
20230508,1475,2380,2545,1450,14414672,24473816424,00,0.00,N,5,-895,
20230502,2370,2410,2650,2240,2467049,6092478205,00,0.00,N,5,-20,
20230424,2390,2495,2900,2230,18232885,48129730270,00,0.00,N,5,-35,
20230417,2425,1487,2425,1398,12389926,26187077647,00,0.00,N,2,939,
20230410,1486,1463,1571,1450,1386707,2077477357,00,0.00,N,5,-27,
20230403,1513,1435,1734,1400,6401370,10205354712,00,0.00,N,2,80,
20230327,1433,1324,1570,1069,4982369,6470170254,00,0.00,N,2,123,
20230320,1310,1229,1417,1168,3363963,4341466919,00,0.00,N,5,-156,
20230313,1466,1518,1550,1374,3038632,4372020744,00,0.00,N,5,-66,
20230306,1532,1193,1682,1145,16135259,23904788772,00,0.00,N,2,339,
20230227,1193,1217,1235,1152,2540334,3020962171,00,0.00,N,5,-24,
20230220,1217,1416,1456,1217,3798269,4961850680,00,0.00,N,5,-199,
20230213,1416,1583,1623,1387,3556739,5290405349,00,0.00,N,5,-199,
20230206,1615,1797,1850,1540,2574530,4401181841,00,0.00,N,5,-177,
20230130,1792,1871,2105,1580,8375703,15420560441,00,0.00,N,5,-28,
20230125,1820,1696,1961,1587,3985091,6936870492,00,0.00,N,2,170,
20230116,1650,1900,1915,1630,2872605,5037898015,00,0.00,N,5,-255,
20230109,1905,2060,2065,1870,1617927,3159968710,00,0.00,N,5,-145,
20230102,2050,1905,2085,1830,1085905,2143629695,00,0.00,N,2,125,
20221226,1925,1910,2110,1870,2315753,4531323130,00,0.00,N,5,-5,
20221219,1930,2145,2440,1915,5355382,11555146350,00,0.00,N,5,-260,
20221212,2190,2335,2365,2145,2075169,4650201765,00,0.00,N,5,-140,
20221205,2330,2345,2470,2125,2108343,4807817430,00,0.00,N,5,-15,
20221128,2345,2520,2560,2250,2007309,4766954270,00,0.00,N,5,-215,
20221121,2560,2690,2855,2465,3232402,8461561790,00,0.00,N,5,-180,
20221114,2740,3085,3165,2480,4767894,13239407815,00,0.00,N,5,-345,
20221107,3085,3245,3500,3055,2287429,7327436755,00,0.00,N,5,-160,
20221031,3245,3940,4370,3010,8834127,32521251400,00,0.00,N,5,-695,
20221024,3940,4280,4280,3880,2206687,8916713820,00,0.00,N,5,-270,
20221017,4210,4305,4550,4070,2668495,11562023035,00,0.00,N,5,-60,
20221011,4270,4105,4350,3980,1970249,8177837540,00,0.00,N,2,120,
20221004,4150,3975,4365,3725,3191320,13006958850,00,0.00,N,2,290,
20220926,3860,3790,4300,3660,4289455,16856921590,00,0.00,N,2,75,
20220919,3785,3760,4240,3570,3306926,12753558505,00,0.00,N,2,25,
20220913,3760,4600,4650,3720,6016143,25915988905,00,0.00,N,5,-735,
20220905,4495,3790,4855,3790,4216641,18574325390,00,0.00,N,2,635,
20220829,3860,4390,4720,3645,4112336,17222815890,00,0.00,N,5,-780,
20220822,4640,3755,4690,3705,9438151,40360503000,00,0.00,N,2,910,
20220816,3730,4560,4565,3365,12068579,45044452595,00,0.00,N,5,-820,
20220808,4550,4520,5280,4195,43474004,203652120840,00,0.00,N,2,1070,
20220801,3480,2340,3480,2050,7214963,18134765990,00,0.00,N,2,1150,
20220725,2330,2085,2430,2070,2785487,6304205955,00,0.00,N,2,295,
20220718,2035,1995,2190,1950,1814698,3761904190,00,0.00,N,2,55,
20220711,1980,1900,2100,1880,2281386,4508965480,00,0.00,N,2,55,
20220704,1925,1505,1970,1400,4379237,7850449150,00,0.00,N,2,420,
20220627,1505,1600,1665,1450,521499,817162565,00,0.00,N,5,-65,
20220620,1570,1710,1765,1505,991516,1632821005,00,0.00,N,5,-140,
20220613,1710,1810,1825,1640,1176640,2038783885,00,0.00,N,5,-140,
20220607,1850,1910,2160,1840,9185452,18556593025,00,0.00,N,5,-60,
20220530,1910,1825,1960,1815,2187368,4138783735,00,0.00,N,2,70,
20220523,1840,1715,2255,1685,38631080,78309392185,00,0.00,N,2,125,
20220516,1715,1810,1810,1660,496384,856875270,00,0.00,N,5,-95,
20220509,1810,1820,1865,1700,564129,989769930,00,0.00,N,5,-25,
20220502,1835,1900,1950,1835,712039,1339714610,00,0.00,N,5,-65,
20220425,1900,1760,1945,1695,666159,1208706600,00,0.00,N,2,130,
20220418,1770,1835,1890,1750,508741,910511215,00,0.00,N,5,-70,
20220411,1840,1955,1970,1710,1368454,2474787625,00,0.00,N,5,-115,
20220404,1955,2025,2190,1900,1295137,2688622445,00,0.00,N,2,5,
20220328,1950,1920,2020,1910,961661,1892861645,00,0.00,N,2,35,
20220321,1915,1630,1920,1550,1675280,2919764920,00,0.00,N,2,290,
20220314,1625,1540,1690,1475,849080,1347822785,00,0.00,N,2,85,
20220307,1540,1500,1630,1420,533492,798055440,00,0.00,N,2,15,
20220228,1525,1460,1545,1440,532804,788111210,00,0.00,N,2,80,
20220221,1445,1600,1620,1425,422886,640353915,00,0.00,N,5,-155,
20220214,1600,1615,1685,1565,386596,621761405,00,0.00,N,5,-55,
20220207,1655,1605,1675,1570,422770,686233065,00,0.00,N,2,50,
20220203,1605,1420,1750,1420,1617900,2617450165,00,0.00,N,2,195,
20220124,1410,1545,2025,1180,7947252,13358796425,00,0.00,N,5,-150,
20220117,1560,1705,1720,1550,269754,436279900,00,0.00,N,5,-160,
20220110,1720,1810,1810,1690,274047,479162675,00,0.00,N,5,-60,
20220103,1780,1640,1830,1625,810299,1405379095,00,0.00,N,2,165,
20211227,1615,1570,1730,1460,1095085,1730727420,00,0.00,N,2,40,
20211220,1575,1640,1715,1550,660804,1051833405,00,0.00,N,5,-65,
20211213,1640,1850,1910,1640,445808,782876285,00,0.00,N,5,-210,
20211206,1850,1690,1950,1615,690615,1251562825,00,0.00,N,2,165,
20211129,1685,1720,1880,1550,1017087,1706118640,00,0.00,N,5,-185,
20211122,1870,1770,1920,1695,520305,925005935,00,0.00,N,2,80,
20211115,1790,1840,1960,1740,510649,934107245,00,0.00,N,5,-60,
20211108,1850,2040,2070,1750,1108571,2101189390,00,0.00,N,5,-220,
20211101,2070,1985,2305,1905,3085281,6600133040,00,0.00,N,2,85,
20211025,1985,2005,2430,1965,2354070,5096556955,00,0.00,N,2,20,
20211018,1965,1975,2110,1925,644529,1275806660,00,0.00,N,5,-5,
20211012,1970,1995,2145,1870,657421,1291692320,00,0.00,N,5,-50,
20211005,2020,2040,2065,1830,807256,1572141455,00,0.00,N,2,10,
20210927,2010,2150,2280,1955,1318310,2750924450,00,0.00,N,3,0,
20210923,2010,2300,2300,2010,644372,1368386720,00,0.00,N,5,-280,
20210913,2290,2300,2390,2140,1106214,2493114940,00,0.00,N,3,0,
20210906,2290,2515,2580,2200,816020,1906166240,00,0.00,N,5,-190,
20210830,2480,2565,2700,2300,1554007,3811119190,00,0.00,N,5,-50,
20210823,2530,2725,2745,2455,1274636,3295365670,00,0.00,N,5,-155,
20210817,2685,2785,2870,2580,1397408,3824009190,00,0.00,N,5,-100,
20210809,2785,2730,3070,2495,3689075,10429040370,00,0.00,N,2,95,
20210802,2690,2715,2820,2645,1399523,3807992240,00,0.00,N,5,-30,
20210726,2720,2690,2780,2600,1811474,4869759035,00,0.00,N,2,40,
20210719,2680,2595,2840,2455,4348025,11320556885,00,0.00,N,2,120,
20210712,2560,2450,2910,2450,4646635,12242062590,00,0.00,N,2,115,