KissMeData/177350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,213,202,269,197,28335708,6618902249,00,0.00,N,2,15,
20241118,198,209,215,195,4474306,910818562,00,0.00,N,5,-11,
20241111,209,230,259,200,8579910,1929203222,00,0.00,N,5,-23,
20241104,232,221,238,212,9441551,2141859818,00,0.00,N,2,12,
20241028,220,320,337,212,32827286,9007684613,00,0.00,N,5,-92,
20241021,312,265,358,248,106890149,34707352861,00,0.00,N,2,43,
20241014,269,281,330,266,18058462,5497264401,00,0.00,N,5,-8,
20241007,277,295,295,272,1442616,410436265,00,0.00,N,5,-13,
20240930,290,298,300,280,1294327,375926560,00,0.00,N,5,-5,
20240923,295,306,314,291,4522213,1355965444,00,0.00,N,5,-13,
20240919,308,329,345,307,6582212,2110016297,00,0.00,N,5,-22,
20240909,330,254,412,240,73561481,26796309767,00,0.00,N,2,76,
20240902,254,276,287,248,1792653,477067817,00,0.00,N,5,-22,
20240826,276,291,350,271,7211874,2160842524,00,0.00,N,5,-18,
20240819,294,329,329,290,2124796,638495325,00,0.00,N,5,-28,
20240812,322,331,349,314,2002591,650499308,00,0.00,N,5,-12,
20240805,334,342,377,241,5296943,1735603967,00,0.00,N,5,-8,
20240729,342,357,392,338,3150914,1131243082,00,0.00,N,5,-15,
20240722,357,397,398,351,3710223,1376805964,00,0.00,N,5,-37,
20240715,394,400,406,392,1888671,750181496,00,0.00,N,5,-6,
20240708,400,411,412,400,2284381,926649385,00,0.00,N,5,-11,
20240701,411,411,428,405,2726120,1127137157,00,0.00,N,3,0,
20240624,411,436,446,406,3714234,1556721782,00,0.00,N,5,-24,
20240617,435,417,497,401,15087015,6909409212,00,0.00,N,2,20,
20240610,415,405,512,395,24401113,11191157723,00,0.00,N,2,8,
20240603,407,413,428,404,2578497,1060513581,00,0.00,N,5,-6,
20240527,413,411,470,407,5750799,2465864737,00,0.00,N,2,2,
20240520,411,422,425,403,3714213,1538928312,00,0.00,N,5,-11,
20240513,422,438,446,421,2677791,1154431372,00,0.00,N,5,-13,
20240507,435,454,463,429,3238551,1426268197,00,0.00,N,5,-19,
20240429,454,429,486,425,4046045,1826816527,00,0.00,N,2,25,
20240422,429,439,460,421,4802428,2106506018,00,0.00,N,5,-10,
20240415,439,416,512,410,20332159,9484355265,00,0.00,N,2,14,
20240408,425,494,520,417,8814000,4028463326,00,0.00,N,5,-75,
20240401,500,544,555,495,6038608,3175728129,00,0.00,N,5,-44,
20240325,544,562,570,530,9946514,5453095057,00,0.00,N,5,-26,
20240318,570,652,725,525,24804045,15881438914,00,0.00,N,5,-62,
20240311,632,682,724,628,17093242,11581792907,00,0.00,N,5,-57,
20240304,689,715,853,671,86775328,67875034545,00,0.00,N,5,-14,
20240226,703,810,941,703,126071012,106102419218,00,0.00,N,5,-108,
20240219,811,564,890,533,179981074,134876899563,00,0.00,N,2,247,
20240213,564,531,609,519,15267215,8692401943,00,0.00,N,2,33,
20240205,531,539,550,510,6691656,3538110035,00,0.00,N,5,-7,
20240129,538,580,586,493,11966571,6531670603,00,0.00,N,5,-39,
20240122,577,664,694,566,23774023,14875189922,00,0.00,N,5,-69,
20240115,646,708,728,621,32415688,21850137723,00,0.00,N,5,-75,
20240108,721,695,870,695,154012481,118902165581,00,0.00,N,5,-271,
20240102,992,800,1292,752,134433811,140950986015,00,0.00,N,2,186,
20231226,806,1570,1574,720,72030161,63894940634,00,0.00,N,5,-809,
20231218,1615,1441,2120,1435,31910553,60290043891,00,0.00,N,2,358,
20231211,1257,643,1257,626,65562729,49980631254,00,0.00,N,2,699,
20231204,558,507,558,428,12822798,6397016204,00,0.00,N,2,51,
20231127,507,525,532,493,1160913,593633526,00,0.00,N,5,-11,
20231120,518,539,568,513,1170425,633635323,00,0.00,N,5,-21,
20231113,539,513,567,509,1589855,857830013,00,0.00,N,2,25,
20231106,514,541,571,501,2497171,1345596521,00,0.00,N,2,1,
20231030,513,535,535,463,4198339,2069232700,00,0.00,N,5,-56,
20231023,569,518,643,513,3605997,2100138891,00,0.00,N,2,29,
20231016,540,628,796,530,10773989,7142862286,00,0.00,N,5,-95,
20231010,635,658,686,620,2427801,1575162335,00,0.00,N,5,-14,
20231004,649,619,662,611,1963910,1255141775,00,0.00,N,2,6,
20230925,643,760,760,613,3631822,2489366740,00,0.00,N,5,-117,
20230918,760,853,961,752,8433034,7278762020,00,0.00,N,5,-245,
20230911,1005,1144,1164,981,4454553,4703690120,00,0.00,N,5,-147,
20230904,1152,1244,1254,1135,3178265,3785711435,00,0.00,N,5,-96,
20230828,1248,1262,1305,1230,1972782,2513971320,00,0.00,N,2,4,
20230821,1244,1344,1395,1206,3049213,3953561955,00,0.00,N,5,-100,
20230814,1344,1487,1487,1295,3757140,5186636105,00,0.00,N,5,-146,
20230807,1490,1445,1502,1410,3152652,4577790675,00,0.00,N,2,45,
20230731,1445,1340,1580,1340,5695585,8561865885,00,0.00,N,2,105,
20230724,1340,1562,1562,1301,5149913,7236862085,00,0.00,N,5,-207,
20230717,1547,1553,1697,1511,5663144,9094214970,00,0.00,N,5,-6,
20230710,1553,1568,1652,1511,5466990,8595929590,00,0.00,N,5,-15,
20230703,1568,1577,1953,1526,31800059,54862946750,00,0.00,N,2,6,
20230626,1562,1475,1736,1422,17935618,28423873770,00,0.00,N,2,87,
20230619,1475,1803,1803,1463,13407680,20496870910,00,0.00,N,5,-298,
20230612,1773,1472,1803,1469,22829360,37734619705,00,0.00,N,2,324,
20230605,1449,1526,1529,1394,3104655,4534323995,00,0.00,N,5,-46,
20230530,1495,1604,1607,1455,3967163,5996747270,00,0.00,N,5,-94,
20230522,1589,1486,1679,1428,15563403,24827820870,00,0.00,N,2,102,
20230515,1487,1511,1613,1457,9746382,15008836315,00,0.00,N,5,-9,
20230508,1496,1451,1643,1433,18920607,29106133155,00,0.00,N,2,60,
20230502,1436,1335,1457,1326,4066877,5703960685,00,0.00,N,2,102,
20230424,1334,1385,1442,1298,4375388,5933955030,00,0.00,N,5,-60,
20230417,1394,1406,1487,1364,7643029,10798708560,00,0.00,N,2,2,
20230410,1392,1419,1419,1359,4343787,6016159335,00,0.00,N,5,-26,
20230403,1418,1421,1556,1379,11813223,17261529105,00,0.00,N,5,-1,
20230327,1419,1401,1487,1337,8985116,12692626755,00,0.00,N,2,22,
20230320,1397,1412,1430,1284,7007353,9566197945,00,0.00,N,2,65,
20230313,1332,1338,1370,1232,4663014,6106884800,00,0.00,N,5,-29,
20230306,1361,1505,1577,1344,8166748,11797194830,00,0.00,N,5,-140,
20230227,1501,1598,1598,1487,5608517,8596906545,00,0.00,N,5,-106,
20230220,1607,1833,1869,1571,8728599,14981235820,00,0.00,N,5,-226,
20230213,1833,2004,2040,1715,7316200,13815907430,00,0.00,N,5,-171,
20230206,2004,2013,2151,1977,5769935,11938782880,00,0.00,N,5,-27,
20230130,2031,2407,2440,1935,19467787,40185724800,00,0.00,N,5,-364,
20230125,2395,2455,2497,2347,4890994,11894783640,00,0.00,N,5,-33,
20230116,2428,2401,2458,2232,10480277,24911848490,00,0.00,N,2,48,
20230109,2380,2404,2470,2325,11548792,27713279560,00,0.00,N,2,3,
20230102,2377,2154,2452,2004,20548125,46213437440,00,0.00,N,2,190,
20221226,2187,2013,2524,1908,50420790,116498656240,00,0.00,N,2,168,
20221219,2019,2088,2133,1890,10023711,20018802280,00,0.00,N,5,-60,
20221212,2079,1824,2097,1791,9130972,17670845470,00,0.00,N,2,276,
20221205,1803,1839,1857,1724,2858374,5124769070,00,0.00,N,5,-42,
20221128,1845,1812,1899,1800,3753131,6939430530,00,0.00,N,2,15,
20221121,1830,1851,1968,1751,9125168,17043840070,00,0.00,N,5,-45,
20221114,1875,2040,2359,1875,39762975,85707292210,00,0.00,N,5,-156,
20221107,2031,1845,2070,1764,31877527,61393073970,00,0.00,N,2,222,
20221031,1809,1487,1908,1468,27969643,49452346670,00,0.00,N,2,326,
20221024,1483,1451,1619,1443,4390493,6647820905,00,0.00,N,2,58,
20221017,1425,1437,1748,1397,8915817,14383833610,00,0.00,N,5,-24,
20221011,1449,1562,1562,1358,1978511,2854572370,00,0.00,N,5,-158,
20221004,1607,1556,1652,1474,2626908,4096108000,00,0.00,N,2,90,
20220926,1517,1773,1800,1416,4924685,7797342625,00,0.00,N,5,-313,
20220919,1830,2085,2145,1821,16564615,33146600600,00,0.00,N,5,-249,
20220913,2079,1845,2079,1779,8541895,16720157600,00,0.00,N,2,252,
20220905,1827,1857,1893,1788,1972012,3626561450,00,0.00,N,5,-39,
20220829,1866,2037,2073,1866,5061891,9969549050,00,0.00,N,5,-282,
20220822,2148,2163,2235,2022,5466648,11604168800,00,0.00,N,5,-36,
20220816,2184,2458,2461,2172,5394964,12356204380,00,0.00,N,5,-262,
20220808,2446,2356,2503,2322,11859117,28856500050,00,0.00,N,2,81,
20220801,2365,2268,2479,2187,13191940,30837099850,00,0.00,N,2,106,
20220725,2259,2163,2377,2109,8634189,19550051550,00,0.00,N,2,69,
20220718,2190,2115,2374,2034,27375755,61287465630,00,0.00,N,2,117,
20220711,2073,2118,2175,1965,12706854,26609025710,00,0.00,N,2,33,
20220704,2040,2010,2103,1848,6877607,13523599820,00,0.00,N,2,9,
20220627,2031,2160,2277,1983,7372502,15884335780,00,0.00,N,5,-123,
20220620,2154,2416,2452,2100,12934703,29890913670,00,0.00,N,5,-250,
20220613,2404,2313,2584,2160,38376019,91317206280,00,0.00,N,5,-18,
20220607,2422,2629,2662,2304,15643771,39112571050,00,0.00,N,5,-228,
20220530,2650,2569,2701,2539,9275332,24446887470,00,0.00,N,2,81,
20220523,2569,2908,3425,2539,66440803,201793589350,00,0.00,N,5,-264,
20220516,2833,2653,3125,2536,42834101,122178146700,00,0.00,N,2,243,
20220509,2590,2791,3035,2440,45324878,122655063130,00,0.00,N,5,-225,
20220502,2815,2313,3035,2301,122125103,339557181090,00,0.00,N,2,471,
20220425,2344,1577,2791,1568,158970593,382293529880,00,0.00,N,2,704,
20220418,1640,1628,1673,1490,13148640,20727145660,00,0.00,N,2,72,
20220411,1568,1622,1730,1526,31612420,51429826640,00,0.00,N,5,-27,
20220404,1595,1332,1742,1259,62893139,99242418060,00,0.00,N,2,264,
20220328,1331,1245,1352,1236,8380192,10845957375,00,0.00,N,2,86,
20220321,1245,1218,1259,1184,4651201,5709761300,00,0.00,N,2,34,
20220314,1211,1296,1317,1156,7182044,8793117970,00,0.00,N,5,-106,
20220307,1317,1340,1520,1283,26279519,36952795625,00,0.00,N,5,-41,
20220228,1358,1371,1601,1337,27850267,41072566140,00,0.00,N,5,-13,
20220221,1371,1301,1547,1275,67048192,96750728895,00,0.00,N,2,58,
20220214,1313,916,1532,903,73179858,99781549385,00,0.00,N,2,329,
20220207,984,979,1095,979,2400406,2485983335,00,0.00,N,5,-9,
20220203,993,924,1014,871,557930,531074575,00,0.00,N,2,74,
20220124,919,1015,1015,850,2031074,1882029695,00,0.00,N,5,-111,
20220117,1030,1126,1245,1015,14738997,16907878640,00,0.00,N,5,-123,
20220110,1153,1098,1182,1054,2115338,2373030395,00,0.00,N,2,66,
20220103,3253,3190,3370,3082,575595,1863529710,00,0.00,N,2,63,
20211227,3190,2983,3266,2947,562202,1726585610,00,0.00,N,2,238,
20211220,2952,3248,3280,2902,647373,1983059540,00,0.00,N,5,-350,
20211213,3302,3437,3590,3194,1406008,4682466770,00,0.00,N,5,-135,
20211206,3437,4192,4192,3415,1804664,6641146740,00,0.00,N,5,-755,
20211129,4192,4192,4192,4192,0,0,00,0.00,N,3,0,
20211122,4192,4192,4192,4192,0,0,00,0.00,N,3,0,
20211115,4665,4860,4920,4650,141139,666183815,00,0.00,N,5,-210,
20211108,4875,4565,4940,4220,911447,4221235995,00,0.00,N,2,240,
20211101,4635,4525,4775,4360,410509,1871410140,00,0.00,N,2,60,
20211025,4575,4645,4850,4410,209995,980950285,00,0.00,N,5,-105,
20211018,4680,4700,4950,4515,416813,1967225360,00,0.00,N,2,10,
20211012,4670,4495,4700,4235,283553,1281572175,00,0.00,N,2,150,
20211005,4520,4405,4545,3975,345879,1472489555,00,0.00,N,2,115,
20210927,4405,4800,4990,4335,793054,3674297090,00,0.00,N,5,-440,
20210923,4845,4960,4990,4810,134969,657954465,00,0.00,N,5,-175,
20210913,5020,5170,5250,4850,782906,3951916945,00,0.00,N,5,-150,
20210906,5170,5000,5330,4735,1577859,8064931790,00,0.00,N,2,245,
20210830,4925,4780,4980,4700,464172,2249275620,00,0.00,N,2,225,
20210823,4700,4335,5000,4245,626112,2907819405,00,0.00,N,2,370,
20210817,4330,4840,4875,4100,728166,3263966590,00,0.00,N,5,-550,
20210809,4880,5200,5200,4780,567139,2815267395,00,0.00,N,5,-280,
20210802,5160,5150,5320,5070,345383,1781775860,00,0.00,N,5,-60,
20210726,5220,5460,5460,5100,580973,3057516190,00,0.00,N,5,-240,
20210719,5460,5500,5840,5180,2225277,12181694420,00,0.00,N,2,130,
20210712,5330,5530,5620,5270,875145,4765834030,00,0.00,N,5,-210,