KissMeData/193250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,431,540,580,424,17550316,8842421321,00,0.00,N,5,-64,
20241118,495,367,495,358,4080762,1905128792,00,0.00,N,2,128,
20241111,367,418,418,353,554850,210172900,00,0.00,N,5,-38,
20241104,405,407,418,400,369126,149430535,00,0.00,N,5,-2,
20241028,407,433,448,401,725977,300437965,00,0.00,N,5,-26,
20241021,433,461,470,420,424323,187359785,00,0.00,N,5,-28,
20241014,461,475,499,446,473906,219370842,00,0.00,N,5,-14,
20241007,475,490,495,453,179278,85614255,00,0.00,N,5,-15,
20240930,490,487,518,476,270253,133716261,00,0.00,N,5,-2,
20240923,492,480,530,460,864987,426882247,00,0.00,N,2,12,
20240919,480,481,504,476,105053,50379149,00,0.00,N,5,-1,
20240909,481,490,538,455,838906,419142541,00,0.00,N,5,-9,
20240902,490,512,531,490,376895,188270313,00,0.00,N,5,-22,
20240826,512,505,578,496,1314844,701839805,00,0.00,N,2,7,
20240819,505,500,520,490,204726,102502557,00,0.00,N,2,5,
20240812,500,491,510,491,187215,93421778,00,0.00,N,2,9,
20240805,491,508,525,425,495572,238270996,00,0.00,N,5,-25,
20240729,516,548,551,503,588419,305698752,00,0.00,N,5,-32,
20240722,548,565,595,527,505518,278214095,00,0.00,N,5,-17,
20240715,565,611,625,555,446361,257740135,00,0.00,N,5,-46,
20240708,611,566,664,566,1724468,1065565501,00,0.00,N,2,41,
20240701,570,635,640,538,929803,537462456,00,0.00,N,5,-65,
20240624,635,665,680,605,375521,239635175,00,0.00,N,5,-30,
20240617,665,683,688,650,340641,226779057,00,0.00,N,5,-18,
20240610,683,709,715,676,576233,399189428,00,0.00,N,5,-27,
20240603,710,705,715,635,736113,507851631,00,0.00,N,2,5,
20240527,705,657,719,657,484458,330995294,00,0.00,N,2,4,
20240520,701,733,733,699,229421,163907713,00,0.00,N,5,-32,
20240513,733,736,760,733,315730,235309747,00,0.00,N,5,-3,
20240507,736,760,760,713,237604,174568499,00,0.00,N,3,0,
20240429,736,698,737,694,298413,213630621,00,0.00,N,2,38,
20240422,698,705,736,691,338025,237581140,00,0.00,N,5,-3,
20240415,701,705,740,695,425777,303509675,00,0.00,N,5,-22,
20240408,723,745,745,718,248596,180518906,00,0.00,N,5,-16,
20240401,739,772,789,739,338482,256303551,00,0.00,N,5,-30,
20240325,769,747,790,744,333220,252534506,00,0.00,N,2,15,
20240318,754,827,962,745,4288039,3642726260,00,0.00,N,5,-7,
20240311,761,768,782,721,819289,615683856,00,0.00,N,5,-7,
20240304,768,779,899,752,1899072,1544891526,00,0.00,N,2,4,
20240226,764,800,800,751,479155,370729251,00,0.00,N,5,-32,
20240219,796,825,825,786,659549,528670121,00,0.00,N,5,-24,
20240213,820,802,850,802,239351,195426558,00,0.00,N,2,10,
20240205,810,888,890,806,872103,727838264,00,0.00,N,5,-77,
20240129,887,900,923,862,565271,505341480,00,0.00,N,5,-13,
20240122,900,882,949,862,753493,677479452,00,0.00,N,2,16,
20240115,884,892,925,861,491168,437417609,00,0.00,N,5,-8,
20240108,892,841,977,828,2367800,2165825204,00,0.00,N,2,51,
20240102,841,824,848,824,429442,358720462,00,0.00,N,2,15,
20231226,826,818,845,759,503981,407731365,00,0.00,N,2,3,
20231218,823,818,850,805,537856,442380367,00,0.00,N,2,5,
20231211,818,817,830,802,515490,420599088,00,0.00,N,5,-1,
20231204,819,872,881,799,1431689,1181364575,00,0.00,N,5,-63,
20231127,882,860,999,808,3013565,2776445014,00,0.00,N,2,22,
20231120,860,830,867,812,470610,399530683,00,0.00,N,2,30,
20231113,830,865,897,825,434590,373097429,00,0.00,N,5,-41,
20231106,871,843,945,824,1027261,911861735,00,0.00,N,2,50,
20231030,821,750,821,745,430532,334556275,00,0.00,N,2,66,
20231023,755,765,811,748,461721,356491018,00,0.00,N,5,-43,
20231016,798,853,874,770,474968,393102758,00,0.00,N,5,-71,
20231010,869,799,872,783,439461,364862054,00,0.00,N,2,77,
20231004,792,821,856,792,351377,285429149,00,0.00,N,5,-55,
20230925,847,869,910,808,470759,406054544,00,0.00,N,5,-10,
20230918,857,908,909,852,560774,490516172,00,0.00,N,5,-41,
20230911,898,900,1070,858,2701174,2549851023,00,0.00,N,2,21,
20230904,877,887,905,864,339414,297761910,00,0.00,N,5,-21,
20230828,898,883,935,850,447175,403560572,00,0.00,N,2,12,
20230821,886,925,949,860,606879,535287126,00,0.00,N,5,-58,
20230814,944,937,980,901,396683,374623313,00,0.00,N,5,-8,
20230807,952,908,985,850,675670,623371429,00,0.00,N,2,44,
20230731,908,921,964,890,663574,606325991,00,0.00,N,5,-35,
20230724,943,977,1076,801,2259449,2085374053,00,0.00,N,5,-37,
20230717,980,1020,1026,956,1327714,1317012712,00,0.00,N,5,-37,
20230710,1017,1083,1118,999,1131042,1179142080,00,0.00,N,5,-66,
20230703,1083,1100,1141,1073,779064,863259701,00,0.00,N,5,-28,
20230626,1111,1076,1207,1076,1542635,1755272715,00,0.00,N,2,25,
20230619,1086,1130,1159,1075,981074,1080927590,00,0.00,N,5,-40,
20230612,1126,1201,1201,1091,1574851,1797189682,00,0.00,N,5,-75,
20230605,1201,1121,1378,1112,9242004,11643143433,00,0.00,N,2,80,
20230530,1121,1102,1145,1100,520131,582799633,00,0.00,N,2,12,
20230522,1109,1111,1154,1088,568314,636095469,00,0.00,N,5,-2,
20230515,1111,1155,1169,1071,569678,634332039,00,0.00,N,5,-44,
20230508,1155,1100,1200,1061,1205445,1359488039,00,0.00,N,2,67,
20230502,1088,1079,1129,1079,267903,295095637,00,0.00,N,2,3,
20230424,1085,1143,1154,1065,897932,991639820,00,0.00,N,5,-58,
20230417,1143,1199,1238,1122,1467504,1722485177,00,0.00,N,5,-49,
20230410,1192,1154,1218,1119,1244996,1444551049,00,0.00,N,2,33,
20230403,1159,1131,1222,1118,1272480,1476755493,00,0.00,N,2,28,
20230327,1131,1154,1200,1099,1114923,1257449242,00,0.00,N,5,-4,
20230320,1135,1162,1204,1097,1388548,1569575951,00,0.00,N,5,-1,
20230313,1136,1219,1233,1099,1154523,1336344453,00,0.00,N,5,-101,
20230306,1237,1305,1310,1211,1412458,1787663132,00,0.00,N,5,-68,
20230227,1305,1361,1379,1292,1036064,1373377248,00,0.00,N,5,-84,
20230220,1389,1440,1517,1366,1542288,2175854299,00,0.00,N,5,-43,
20230213,1432,1466,1535,1402,2377280,3500924229,00,0.00,N,5,-45,
20230206,1477,1529,1562,1451,1678268,2532479364,00,0.00,N,5,-55,
20230130,1532,1437,1562,1350,3321830,4956526775,00,0.00,N,2,93,
20230125,1439,1413,1521,1405,2062425,2976202729,00,0.00,N,2,29,
20230116,1410,1380,1430,1320,2172888,3016214680,00,0.00,N,2,30,
20230109,1380,1320,1385,1320,1012266,1376124955,00,0.00,N,2,60,
20230102,1320,1240,1350,1180,1277609,1624688080,00,0.00,N,2,80,
20221226,1240,1270,1355,1235,1253518,1601799700,00,0.00,N,5,-40,
20221219,1280,1390,1435,1280,1083120,1450780840,00,0.00,N,5,-120,
20221212,1400,1425,1515,1360,2088222,3033208675,00,0.00,N,5,-5,
20221205,1405,1510,1530,1325,1941795,2716203485,00,0.00,N,5,-90,
20221128,1495,1440,1535,1350,2982632,4338221535,00,0.00,N,2,60,
20221121,1435,1430,1525,1335,5187350,7471132775,00,0.00,N,2,5,
20221114,1430,1425,1590,1360,8023050,11807090040,00,0.00,N,2,10,
20221107,1420,1360,1435,1330,1748417,2421919970,00,0.00,N,2,85,
20221031,1335,1350,1400,1290,1215030,1636349500,00,0.00,N,2,10,
20221024,1325,1240,1550,1240,5622151,7859231985,00,0.00,N,2,110,
20221017,1215,1245,1400,1195,2234726,2897339045,00,0.00,N,5,-30,
20221011,1245,1320,1330,1150,1242223,1520932320,00,0.00,N,5,-120,
20221004,1365,1365,1430,1325,1033190,1425262480,00,0.00,N,2,5,
20220926,1360,1480,1510,1280,2064991,2922120835,00,0.00,N,5,-180,
20220919,1540,1765,1790,1495,2045129,3354507780,00,0.00,N,5,-180,
20220913,1720,1780,1860,1695,1280855,2290478780,00,0.00,N,5,-40,
20220905,1760,1800,1890,1745,1884043,3397844920,00,0.00,N,5,-80,
20220829,1840,1930,1955,1835,1874649,3548853630,00,0.00,N,5,-165,
20220822,2005,2005,2030,1920,1738232,3430348845,00,0.00,N,3,0,
20220816,2005,2140,2175,2005,1552334,3217918680,00,0.00,N,5,-130,
20220808,2135,2190,2275,2115,2213757,4805984425,00,0.00,N,5,-75,
20220801,2210,2125,2330,2090,5662490,12644265405,00,0.00,N,2,85,
20220725,2125,2130,2170,2075,1666672,3531979075,00,0.00,N,5,-5,
20220718,2130,2070,2235,2050,3530513,7625737225,00,0.00,N,2,90,
20220711,2040,2105,2215,2000,4945245,10496615420,00,0.00,N,5,-60,
20220704,2100,1995,2160,1890,2351562,4847475455,00,0.00,N,2,105,
20220627,1995,2005,2195,1970,3455442,7287107280,00,0.00,N,3,0,
20220620,1995,2435,2530,1875,6083791,12898106355,00,0.00,N,5,-420,
20220613,2415,2660,2875,2390,6424359,16480312215,00,0.00,N,5,-365,
20220607,2780,3010,3050,2730,4297250,12565041105,00,0.00,N,5,-215,
20220530,2995,2965,3060,2875,4339135,12887270430,00,0.00,N,2,100,
20220523,2895,2800,3095,2700,11128215,32613853465,00,0.00,N,2,115,
20220516,2780,2785,2920,2710,3683542,10306594970,00,0.00,N,2,50,
20220509,2730,2975,3000,2695,3881307,11025597660,00,0.00,N,5,-250,
20220502,2980,3050,3265,2980,7149682,22346943430,00,0.00,N,5,-135,
20220425,3115,2905,3580,2770,21102386,68437853715,00,0.00,N,2,115,
20220418,3000,3330,3330,2995,6011850,18744548070,00,0.00,N,5,-330,
20220411,3330,3480,3565,3150,13383506,44554462750,00,0.00,N,5,-170,
20220404,3500,3000,3970,2895,97979967,351845572575,00,0.00,N,2,530,
20220328,2970,3020,3170,2955,4867920,14810941405,00,0.00,N,5,-50,
20220321,3020,2945,3170,2860,10607001,31997625255,00,0.00,N,2,100,
20220314,2920,2575,3120,2450,18307336,52531225580,00,0.00,N,2,330,
20220307,2590,2630,2690,2470,3021717,7796389950,00,0.00,N,5,-85,
20220228,2675,2545,2920,2520,8327952,22872243255,00,0.00,N,2,130,
20220221,2545,2775,2775,2445,5463890,14228064535,00,0.00,N,5,-255,
20220214,2800,2935,2970,2650,8587457,24252778615,00,0.00,N,5,-210,
20220207,3010,3160,3315,3005,10698691,34223222995,00,0.00,N,5,-135,
20220203,3145,3060,3300,2965,7412842,23404840465,00,0.00,N,2,115,
20220124,3030,3350,3510,2810,14329623,45602587810,00,0.00,N,5,-375,
20220117,3405,3255,3760,2975,68947948,242493761775,00,0.00,N,2,125,
20220110,3280,3700,3865,3205,13520272,47625778720,00,0.00,N,5,-435,
20220103,3715,3880,4325,3650,76317561,311109472255,00,0.00,N,5,-160,
20211227,3875,3580,3990,3410,50855905,193614109405,00,0.00,N,2,270,
20211220,3605,3680,4050,3580,69047192,268488701645,00,0.00,N,5,-165,
20211213,3770,3540,4260,3050,188044857,718999823615,00,0.00,N,2,210,
20211206,3560,3820,4395,3420,77000285,300649506855,00,0.00,N,5,-340,
20211129,3900,2900,4100,2850,186177297,678256453535,00,0.00,N,2,855,
20211122,3045,3085,3180,2500,44618425,130207037280,00,0.00,N,2,55,
20211115,2990,2630,3190,2470,53489297,155491956130,00,0.00,N,2,380,
20211108,2610,2385,2910,2295,36585031,99372662865,00,0.00,N,2,195,
20211101,2415,2600,2940,2345,41697222,114450728465,00,0.00,N,5,-165,
20211025,2580,2450,2725,2340,25190136,65356299210,00,0.00,N,2,110,
20211018,2470,2170,2720,2140,45152706,113506029395,00,0.00,N,2,300,
20211012,2170,1990,2180,1930,3867560,8067664760,00,0.00,N,2,135,
20211005,2035,2145,2190,1890,3682732,7422366835,00,0.00,N,5,-110,
20210927,2145,2120,2335,1975,7249636,15615813885,00,0.00,N,2,25,
20210923,2120,2120,2175,2100,638569,1358668680,00,0.00,N,5,-40,
20210913,2160,2190,2290,2085,2615496,5638255265,00,0.00,N,5,-40,
20210906,2200,2350,2395,2150,4774965,10923494605,00,0.00,N,5,-190,
20210830,2390,2230,2660,2145,17901454,43953035545,00,0.00,N,2,155,
20210823,2235,2030,2280,1900,5024042,10796590165,00,0.00,N,2,210,
20210817,2025,2405,2450,1995,8341081,18333029135,00,0.00,N,5,-375,
20210809,2400,2670,2800,2310,11388766,29162419180,00,0.00,N,5,-230,
20210802,2630,2700,2935,2535,20431047,55798082415,00,0.00,N,5,-70,
20210726,2700,2960,3235,2675,30208973,91391000565,00,0.00,N,5,-265,
20210719,2965,3055,3775,2900,116298616,380422457135,00,0.00,N,5,-145,
20210712,3110,2310,3370,2295,169777844,493395776205,00,0.00,N,2,815,