KissMeData/303030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,933,963,1010,915,376196,361154672,00,0.00,N,5,-40,
20241118,973,917,1032,908,374945,367446192,00,0.00,N,2,56,
20241111,917,1125,1135,870,966029,940987438,00,0.00,N,5,-219,
20241104,1136,1180,1215,1090,468090,538190901,00,0.00,N,5,-44,
20241028,1180,1130,1185,1114,326807,374552565,00,0.00,N,2,49,
20241021,1131,1243,1279,1112,563520,674770036,00,0.00,N,5,-116,
20241014,1247,1225,1264,1202,310636,383522476,00,0.00,N,2,9,
20241007,1238,1299,1320,1230,419671,531997989,00,0.00,N,5,-59,
20240930,1297,1385,1385,1297,405137,535207821,00,0.00,N,5,-88,
20240923,1385,1387,1430,1350,474115,659810074,00,0.00,N,5,-2,
20240919,1387,1385,1460,1365,177838,247749050,00,0.00,N,2,12,
20240909,1375,1288,1430,1288,592379,795053760,00,0.00,N,2,53,
20240902,1322,1615,1621,1322,1404771,2077822091,00,0.00,N,5,-299,
20240826,1621,1676,1850,1582,2613688,4510192726,00,0.00,N,5,-10,
20240819,1631,1663,1689,1600,666351,1095230809,00,0.00,N,5,-29,
20240812,1660,1676,1689,1611,491202,810892640,00,0.00,N,5,-10,
20240805,1670,1498,1697,1311,1428372,2183033503,00,0.00,N,2,149,
20240729,1521,1641,1675,1513,744371,1192245566,00,0.00,N,5,-114,
20240722,1635,1710,1760,1620,1183906,1989991690,00,0.00,N,5,-55,
20240715,1690,2180,2180,1641,4112632,7697990472,00,0.00,N,5,-195,
20240708,1885,1625,1942,1625,3572021,6519382874,00,0.00,N,2,275,
20240701,1610,1641,1700,1610,837917,1379022468,00,0.00,N,5,-42,
20240624,1652,1619,1699,1569,725553,1190926000,00,0.00,N,2,41,
20240617,1611,1522,1690,1505,1247414,2014149205,00,0.00,N,2,89,
20240610,1522,1580,1583,1480,1353590,2053769590,00,0.00,N,5,-70,
20240603,1592,1620,1695,1567,1016654,1648797978,00,0.00,N,5,-28,
20240527,1620,1665,1754,1590,860929,1435496408,00,0.00,N,5,-80,
20240520,1700,1794,1979,1676,2199177,3897623858,00,0.00,N,5,-94,
20240513,1794,1620,1845,1618,1696905,2962591859,00,0.00,N,2,181,
20240507,1613,1652,1652,1554,1015030,1618165445,00,0.00,N,5,-17,
20240429,1630,1746,1825,1628,855993,1445728808,00,0.00,N,5,-132,
20240422,1762,1808,1839,1633,1038671,1790815414,00,0.00,N,5,-46,
20240415,1808,1800,1890,1650,2255970,3979073271,00,0.00,N,5,-24,
20240408,1832,2070,2070,1820,1036831,2008221189,00,0.00,N,5,-178,
20240401,2010,1935,2150,1902,2682585,5465813834,00,0.00,N,2,85,
20240325,1925,2080,2155,1895,3142633,6256812333,00,0.00,N,5,-115,
20240318,2040,2275,2300,1986,2978687,6303362100,00,0.00,N,5,-130,
20240311,2170,2405,2450,2065,6640363,14822719665,00,0.00,N,5,-75,
20240304,2245,2070,2435,1910,12877779,27874054670,00,0.00,N,2,175,
20240226,2070,2000,2400,1966,17268787,37705383049,00,0.00,N,2,111,
20240219,1959,1649,2060,1641,5322076,9799001561,00,0.00,N,2,310,
20240213,1649,1542,1705,1532,1067919,1753381317,00,0.00,N,2,117,
20240205,1532,1593,1593,1500,534964,815477532,00,0.00,N,5,-31,
20240129,1563,1698,1699,1563,1090311,1755902428,00,0.00,N,5,-122,
20240122,1685,1723,1850,1590,6600298,11374639928,00,0.00,N,2,118,
20240115,1567,1518,1711,1435,2568620,4025452483,00,0.00,N,2,80,
20240108,1487,1532,1595,1452,847449,1307814086,00,0.00,N,5,-45,
20240102,1532,1594,1659,1515,717490,1141444670,00,0.00,N,5,-62,
20231226,1594,1606,1637,1560,556959,891428562,00,0.00,N,5,-11,
20231218,1605,1660,1747,1550,2416227,3985224577,00,0.00,N,5,-58,
20231211,1663,1480,1750,1480,4544584,7524061014,00,0.00,N,2,178,
20231204,1485,1508,1525,1459,395988,588761968,00,0.00,N,5,-23,
20231127,1508,1485,1555,1445,616536,913211230,00,0.00,N,2,13,
20231120,1495,1398,1616,1386,1605371,2397308773,00,0.00,N,2,97,
20231113,1398,1480,1480,1350,524037,733992358,00,0.00,N,5,-82,
20231106,1480,1352,1519,1330,1206495,1740596690,00,0.00,N,2,121,
20231030,1359,1260,1369,1258,315077,418087613,00,0.00,N,2,74,
20231023,1285,1240,1300,1240,350316,445951647,00,0.00,N,2,3,
20231016,1282,1369,1369,1238,526167,680773979,00,0.00,N,5,-65,
20231010,1347,1405,1423,1265,930193,1236598525,00,0.00,N,5,-50,
20231004,1397,1456,1493,1397,294604,424842489,00,0.00,N,5,-57,
20230925,1454,1599,1620,1389,563919,828806006,00,0.00,N,5,-91,
20230918,1545,1601,1691,1423,2359181,3682229259,00,0.00,N,5,-79,
20230911,1624,1668,1820,1551,7736018,13360693410,00,0.00,N,2,84,
20230904,1540,1517,1620,1486,1346272,2102334361,00,0.00,N,2,23,
20230828,1517,1476,1547,1454,1106012,1667965374,00,0.00,N,2,18,
20230821,1499,1472,1540,1350,1268323,1841092604,00,0.00,N,2,27,
20230814,1472,1470,1573,1412,1513067,2257036354,00,0.00,N,5,-43,
20230807,1515,1430,1752,1323,5715677,8988282556,00,0.00,N,2,93,
20230731,1422,1391,1440,1350,453364,632894178,00,0.00,N,2,38,
20230724,1384,1452,1460,1215,1130295,1540014160,00,0.00,N,5,-71,
20230717,1455,1503,1547,1454,436088,652071007,00,0.00,N,5,-48,
20230710,1503,1540,1540,1495,489553,737469909,00,0.00,N,5,-27,
20230703,1530,1595,1769,1524,2224993,3674869335,00,0.00,N,5,-57,
20230626,1587,1650,1672,1549,720005,1157035749,00,0.00,N,5,-87,
20230619,1674,1752,1808,1671,886407,1547308573,00,0.00,N,5,-80,
20230612,1754,1775,1819,1707,1066242,1870486006,00,0.00,N,5,-21,
20230605,1775,1729,1878,1721,1228710,2188728539,00,0.00,N,2,47,
20230530,1728,1730,1822,1710,1431748,2514795784,00,0.00,N,2,14,
20230522,1714,1893,1900,1695,1638150,2903806934,00,0.00,N,5,-156,
20230515,1870,1795,1900,1724,1514847,2725663355,00,0.00,N,2,70,
20230508,1800,1941,2025,1793,2910988,5435424256,00,0.00,N,5,-120,
20230502,1920,2250,2425,1831,8731610,17395219008,00,0.00,N,5,-335,
20230424,2255,2180,2640,2070,13762657,32684084230,00,0.00,N,2,115,
20230417,2140,2355,2390,2030,5371513,11795711995,00,0.00,N,5,-190,
20230410,2330,1866,2450,1823,16447441,35346091312,00,0.00,N,2,478,
20230403,1852,1819,1886,1680,2339247,4221300039,00,0.00,N,2,26,
20230327,1826,1886,1930,1796,3086123,5727165227,00,0.00,N,5,-44,
20230320,1870,1825,1911,1736,5506955,10158621712,00,0.00,N,2,47,
20230313,1823,1760,1875,1603,9260196,16263422305,00,0.00,N,2,85,
20230306,1738,1783,1856,1668,5522959,9858150357,00,0.00,N,5,-27,
20230227,1765,1770,1800,1716,3686232,6475128650,00,0.00,N,5,-15,
20230220,1780,1565,2020,1510,51843819,99260581209,00,0.00,N,2,221,
20230213,1559,1552,1768,1491,7773999,12945490021,00,0.00,N,2,16,
20230206,1543,1584,1666,1541,1457669,2339600223,00,0.00,N,5,-40,
20230130,1583,1549,1588,1536,992095,1554921389,00,0.00,N,2,30,
20230125,1553,1525,1580,1525,592242,918864934,00,0.00,N,2,28,
20230116,1525,1535,1605,1510,1586105,2463404240,00,0.00,N,3,0,
20230109,1525,1480,1695,1480,6068949,9655972650,00,0.00,N,2,65,
20230102,1460,1320,1505,1295,2473158,3493250040,00,0.00,N,2,120,
20221226,1340,1470,1490,1330,1623267,2301692045,00,0.00,N,5,-155,
20221219,1495,1770,1790,1495,2573049,4248855990,00,0.00,N,5,-390,
20221212,1885,1645,1945,1640,4529193,8299031395,00,0.00,N,2,225,
20221205,1660,1730,1765,1640,802629,1358339050,00,0.00,N,5,-70,
20221128,1730,1730,1830,1645,1319974,2279192895,00,0.00,N,2,20,
20221121,1710,1695,1860,1600,3299607,5791324860,00,0.00,N,2,15,
20221114,1695,1700,1775,1690,1008416,1739434860,00,0.00,N,2,5,
20221107,1690,1585,1775,1585,1824670,3077405325,00,0.00,N,2,100,
20221031,1590,1710,1720,1550,2085607,3415202980,00,0.00,N,5,-90,
20221024,1680,1855,1930,1670,2016975,3646459980,00,0.00,N,5,-135,
20221017,1815,1735,1990,1725,2759202,5210169530,00,0.00,N,2,20,
20221011,1795,2250,2275,1705,3908336,7536868265,00,0.00,N,5,-510,
20221004,2305,2075,2420,2070,16273608,37445975040,00,0.00,N,2,270,
20220926,2035,2160,3000,2025,29948390,75030884220,00,0.00,N,5,-185,
20220919,2220,2340,2395,2125,1514832,3397212520,00,0.00,N,5,-125,
20220913,2345,2395,2470,2315,1157406,2781543275,00,0.00,N,5,-10,
20220905,2355,2435,2650,2355,4650612,11777086820,00,0.00,N,5,-120,
20220829,2475,2310,2570,2300,1339244,3275384400,00,0.00,N,2,50,
20220822,2425,2375,2470,2295,957754,2274829235,00,0.00,N,5,-15,
20220816,2440,2620,2625,2420,1490911,3751119745,00,0.00,N,5,-175,
20220808,2615,2615,2760,2560,3872559,10339271190,00,0.00,N,5,-15,
20220801,2630,2505,2780,2475,9032398,24130661685,00,0.00,N,2,130,
20220725,2500,2405,2580,2385,3764755,9386046190,00,0.00,N,2,100,
20220718,2400,2375,2475,2345,1329768,3205578960,00,0.00,N,2,55,
20220711,2345,2345,2415,2160,1650008,3792751200,00,0.00,N,2,25,
20220704,2320,2215,2380,2100,2180274,4931567760,00,0.00,N,2,95,
20220627,2225,2260,2450,2180,2079529,4865212680,00,0.00,N,5,-25,
20220620,2250,2660,2745,2060,7983197,19630754945,00,0.00,N,5,-390,
20220613,2640,3125,3125,2555,8188975,22841633920,00,0.00,N,5,-495,
20220607,3135,2910,3460,2875,30189352,97100773520,00,0.00,N,2,230,
20220530,2905,3000,3030,2885,2028014,6004489900,00,0.00,N,5,-80,
20220523,2985,3030,3120,2875,5916693,17938286210,00,0.00,N,5,-35,
20220516,3020,2870,3120,2835,9912633,29672939035,00,0.00,N,2,150,
20220509,2870,2860,3100,2620,8832955,25611045370,00,0.00,N,2,10,
20220502,2860,2955,3225,2860,5826442,17950636685,00,0.00,N,5,-165,
20220425,3025,3035,3185,2920,6937441,21359111420,00,0.00,N,5,-10,
20220418,3035,2875,3170,2870,19626955,59423427280,00,0.00,N,2,135,
20220411,2900,2605,3260,2605,59243610,178169940475,00,0.00,N,2,275,
20220404,2625,2805,2830,2610,1481552,4061770210,00,0.00,N,5,-165,
20220328,2790,2725,2930,2700,4273034,11980969180,00,0.00,N,2,60,
20220321,2730,2790,2790,2655,1493646,4046593155,00,0.00,N,5,-25,
20220314,2755,2560,2880,2540,6857236,18878737315,00,0.00,N,2,175,
20220307,2580,2630,2710,2550,825472,2161838530,00,0.00,N,5,-100,
20220228,2680,2595,2725,2570,1056782,2796937485,00,0.00,N,2,85,
20220221,2595,2630,2725,2495,1597928,4158210090,00,0.00,N,5,-110,
20220214,2705,2620,2800,2540,3286751,8689506570,00,0.00,N,5,-10,
20220207,2715,2845,3200,2680,17094860,51826874475,00,0.00,N,5,-80,
20220203,2795,2670,2850,2665,818371,2244582500,00,0.00,N,2,165,
20220124,2630,2805,3085,2470,3926405,10622478955,00,0.00,N,5,-230,
20220117,2860,3005,3225,2820,3017128,8925635960,00,0.00,N,5,-150,
20220110,3010,3145,3170,2940,2236715,6813150340,00,0.00,N,5,-145,
20220103,3155,3295,3345,2915,5126613,16105116270,00,0.00,N,5,-65,
20211227,3220,3400,3440,3080,7376098,23828503055,00,0.00,N,5,-140,
20211220,3360,2975,3690,2790,56111345,185513632405,00,0.00,N,2,355,
20211213,3005,2740,3110,2700,9164209,26895934470,00,0.00,N,2,265,
20211206,2740,2545,2760,2530,1995680,5336488930,00,0.00,N,2,170,
20211129,2570,2435,2870,2230,6590248,17074782800,00,0.00,N,5,-25,
20211122,2595,2780,2970,2580,3003473,8464056720,00,0.00,N,5,-185,
20211115,2780,2520,2880,2520,2977039,8141215910,00,0.00,N,2,270,
20211108,2510,2595,2645,2405,1228549,3089753495,00,0.00,N,5,-85,
20211101,2595,2650,2895,2555,1635563,4448038255,00,0.00,N,5,-80,
20211025,2675,2660,2775,2620,718555,1947603285,00,0.00,N,2,15,
20211018,2660,2700,2790,2620,821262,2228930370,00,0.00,N,5,-55,
20211012,2715,2580,2750,2505,833602,2178033865,00,0.00,N,2,105,
20211005,2610,2620,2650,2440,1487644,3810515175,00,0.00,N,5,-65,
20210927,2675,2855,2950,2665,1618167,4503894365,00,0.00,N,5,-190,
20210923,2865,3095,3095,2855,792568,2329824160,00,0.00,N,5,-245,
20210913,3110,3160,3270,3075,1225804,3873707360,00,0.00,N,5,-40,
20210906,3150,3165,3245,3065,1216035,3840171325,00,0.00,N,5,-10,
20210830,3160,3055,3220,2990,1257326,3889595485,00,0.00,N,2,140,
20210823,3020,2730,3060,2730,1572671,4620656400,00,0.00,N,2,285,
20210817,2735,3175,3260,2715,1801067,5295251465,00,0.00,N,5,-445,
20210809,3180,3405,3470,3100,1772706,5831116695,00,0.00,N,5,-225,
20210802,3405,3295,3475,3135,2284846,7572812265,00,0.00,N,2,110,
20210726,3295,3295,3435,3195,2181732,7237528045,00,0.00,N,2,20,
20210719,3275,3380,3435,3265,1456843,4876402020,00,0.00,N,5,-125,
20210712,3400,3400,3550,3365,1574510,5434567400,00,0.00,N,3,0,