KissMeData/307870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1052,1136,1174,1013,1177386,1251089113,00,0.00,N,5,-84,
20241118,1136,1211,1310,1101,1679765,2006349756,00,0.00,N,5,-75,
20241111,1211,1184,1480,1153,6921512,9357223509,00,0.00,N,2,18,
20241104,1193,1240,1416,1127,13586790,17336554574,00,0.00,N,5,-40,
20241028,1233,750,1275,691,30629339,32715215724,00,0.00,N,2,480,
20241021,753,1128,1139,753,4641650,4147636965,00,0.00,N,5,-347,
20241014,1100,1268,1268,1060,3159210,3622771553,00,0.00,N,5,-171,
20241007,1271,1353,1424,1265,1494503,2002582977,00,0.00,N,5,-80,
20240930,1351,1550,1550,1318,1281860,1814913416,00,0.00,N,5,-169,
20240923,1520,1543,1686,1378,3773335,5708296723,00,0.00,N,5,-23,
20240919,1543,1618,1631,1540,931576,1481026833,00,0.00,N,5,-75,
20240909,1618,2290,2290,1464,15860828,26319253846,00,0.00,N,5,-677,
20240902,2295,2225,2820,2140,7399016,18244398165,00,0.00,N,2,140,
20240826,2155,2050,2160,1851,3151409,6329913722,00,0.00,N,2,105,
20240819,2050,2990,3130,1690,23015013,46310838922,00,0.00,N,5,-930,
20240812,2980,3695,3770,2720,5155576,16261562575,00,0.00,N,5,-710,
20240805,3690,3370,3700,2820,6831626,22694002255,00,0.00,N,2,225,
20240729,3465,3260,3870,3200,6990257,25174137875,00,0.00,N,2,220,
20240722,3245,2730,3300,2665,5283926,15326177055,00,0.00,N,2,585,
20240715,2660,2290,2660,2225,3075563,7510459355,00,0.00,N,2,355,
20240708,2305,2300,2380,2120,3102389,6969567375,00,0.00,N,2,5,
20240701,2300,2290,2515,2170,4947003,11721899870,00,0.00,N,3,0,
20240624,2300,1717,2335,1617,9582478,19952568684,00,0.00,N,2,583,
20240617,1717,1842,1879,1660,1328047,2349862687,00,0.00,N,5,-124,
20240610,1841,1839,1998,1767,2530379,4793094957,00,0.00,N,5,-3,
20240603,1844,1796,1880,1688,1445649,2573579020,00,0.00,N,2,63,
20240527,1781,1642,1909,1582,4745384,8423328775,00,0.00,N,2,141,
20240520,1640,1358,1694,1250,4323108,6675818042,00,0.00,N,2,268,
20240513,1372,1489,1499,1342,1181882,1653211236,00,0.00,N,5,-117,
20240507,1489,1600,1613,1479,536465,824840767,00,0.00,N,5,-112,
20240429,1601,1695,1705,1535,1169030,1872268021,00,0.00,N,5,-94,
20240422,1695,1655,1750,1566,1948071,3245430147,00,0.00,N,5,-26,
20240415,1721,1454,1840,1310,5145306,8351762292,00,0.00,N,2,251,
20240408,1470,1505,1555,1318,1383718,1990236696,00,0.00,N,5,-26,
20240401,1496,1590,1590,1482,883882,1341300276,00,0.00,N,5,-79,
20240325,1575,1710,1726,1570,1640500,2663268303,00,0.00,N,5,-135,
20240318,1710,1608,1800,1592,3097947,5291451903,00,0.00,N,2,102,
20240311,1608,1580,1914,1579,3266417,5713028411,00,0.00,N,2,28,
20240304,1580,1584,1676,1550,759829,1220384457,00,0.00,N,3,0,
20240226,1580,1620,1868,1517,2740074,4568024339,00,0.00,N,5,-40,
20240219,1620,1690,1905,1600,2973215,5232404887,00,0.00,N,5,-67,
20240213,1687,1650,1800,1529,1183676,1932483636,00,0.00,N,2,68,
20240205,1619,1835,1840,1585,1034536,1743053429,00,0.00,N,5,-216,
20240129,1835,1581,1940,1520,3219232,5572498861,00,0.00,N,2,258,
20240122,1577,1906,1906,1533,1967014,3324156016,00,0.00,N,5,-327,
20240115,1904,2135,2135,1862,1672159,3290509706,00,0.00,N,5,-176,
20240108,2080,2115,2245,2040,1362767,2905553695,00,0.00,N,5,-35,
20240102,2115,2020,2240,1998,3233518,6912346888,00,0.00,N,2,176,
20231226,1939,1840,1939,1800,577486,1077826594,00,0.00,N,2,76,
20231218,1863,1961,2020,1822,1006320,1948573451,00,0.00,N,5,-117,
20231211,1980,1940,2075,1871,1663719,3279465813,00,0.00,N,2,58,
20231204,1922,1994,1999,1690,3032106,5562012045,00,0.00,N,5,-58,
20231127,1980,2195,2320,1974,2801069,5980013459,00,0.00,N,5,-200,
20231120,2180,2080,2250,2020,4046008,8640302200,00,0.00,N,2,110,
20231113,2070,2020,2110,1981,1691065,3432278635,00,0.00,N,2,71,
20231106,1999,2115,2115,1929,2887359,5770321240,00,0.00,N,5,-106,
20231030,2105,2080,2150,2000,2439252,5055592300,00,0.00,N,5,-10,
20231023,2115,2130,2240,1990,4104264,8676885455,00,0.00,N,5,-15,
20231016,2130,2175,2175,1914,4719461,9706096332,00,0.00,N,5,-20,
20231010,2150,2110,2235,2100,2743561,5910508250,00,0.00,N,2,5,
20231004,2145,2115,2190,2030,1519699,3211343080,00,0.00,N,2,30,
20230925,2115,2115,2240,1984,3218800,6603565390,00,0.00,N,5,-20,
20230918,2135,2420,2645,2040,4033476,9336034330,00,0.00,N,5,-320,
20230911,2455,2200,2700,2100,21047200,50628967730,00,0.00,N,2,255,
20230904,2200,2625,3175,1966,37933070,91117242311,00,0.00,N,5,-765,
20230828,2965,4500,4700,2965,12264867,48987685040,00,0.00,N,5,-1445,
20230821,4410,3500,5180,3440,30106096,135550047035,00,0.00,N,2,985,
20230814,3425,3600,3830,3375,3121871,11184256160,00,0.00,N,5,-35,
20230807,3460,3655,3875,3290,5817751,20799620715,00,0.00,N,5,-190,
20230731,3650,3300,3775,3050,4837061,17015081885,00,0.00,N,2,325,
20230724,3325,3695,3695,2690,7125512,23069686610,00,0.00,N,5,-445,
20230717,3770,3500,4080,3400,6572776,24276128545,00,0.00,N,5,-210,
20230710,3980,2765,4295,2760,23799734,79986895930,00,0.00,N,2,1365,
20230703,2615,2320,2790,2155,5171623,13283139185,00,0.00,N,2,295,
20230626,2320,2260,2450,2185,627209,1476790045,00,0.00,N,2,60,
20230619,2260,2315,2345,2200,210339,480552235,00,0.00,N,5,-70,
20230612,2330,2270,2390,2215,415932,964346710,00,0.00,N,2,45,
20230605,2285,2305,2360,2215,253363,580382900,00,0.00,N,5,-20,
20230530,2305,2105,2460,2075,1179534,2697337290,00,0.00,N,2,170,
20230522,2135,2295,2295,2125,433933,950574760,00,0.00,N,5,-160,
20230515,2295,2155,2350,2025,934872,2068515915,00,0.00,N,2,105,
20230508,2190,1971,2260,1970,1018614,2168319327,00,0.00,N,2,210,
20230502,1980,1814,1989,1814,273783,522463938,00,0.00,N,2,148,
20230424,1832,1898,2000,1830,328773,616065509,00,0.00,N,5,-71,
20230417,1903,1930,2115,1878,784454,1574896357,00,0.00,N,5,-13,
20230410,1916,1949,1949,1815,447195,839351247,00,0.00,N,5,-23,
20230403,1939,1990,2070,1939,411989,819379731,00,0.00,N,5,-49,
20230327,1988,2095,2135,1952,458235,922582168,00,0.00,N,5,-132,
20230320,2120,2170,2215,2055,583977,1236719195,00,0.00,N,2,20,
20230313,2100,2060,2125,1910,545948,1113751292,00,0.00,N,5,-10,
20230306,2110,2340,2415,2055,873793,1977072470,00,0.00,N,5,-220,
20230227,2330,2365,2430,2270,876076,2047697815,00,0.00,N,5,-35,
20230220,2365,2190,2640,2190,4661952,11171712695,00,0.00,N,2,150,
20230213,2215,2345,2715,2150,8134861,20268621145,00,0.00,N,5,-135,
20230206,2350,2425,2565,2285,3571865,8691223905,00,0.00,N,5,-95,
20230130,2445,2390,2530,2245,3173608,7621762020,00,0.00,N,2,70,
20230125,2375,2320,2620,2175,5359070,12843102485,00,0.00,N,2,180,
20230116,2195,2025,2315,2025,4305577,9380822155,00,0.00,N,2,165,
20230109,2030,1970,2035,1920,359043,715015760,00,0.00,N,2,105,
20230102,1925,1980,2035,1870,394274,765805265,00,0.00,N,5,-55,
20221226,1980,2020,2125,1950,316331,634937560,00,0.00,N,5,-70,
20221219,2050,1865,2145,1835,2817114,5635469600,00,0.00,N,2,190,
20221212,1860,1910,1940,1850,150064,282273210,00,0.00,N,5,-50,
20221205,1910,2015,2020,1840,398558,764883345,00,0.00,N,5,-100,
20221128,2010,2140,2145,1990,791693,1622954420,00,0.00,N,5,-150,
20221121,2160,2025,2310,2025,1832671,3985736060,00,0.00,N,2,120,
20221114,2040,2050,2075,1985,300307,607702405,00,0.00,N,5,-5,
20221107,2045,1935,2055,1920,339518,670689370,00,0.00,N,2,100,
20221031,1945,2005,2020,1915,349583,686765865,00,0.00,N,2,5,
20221024,1940,2010,2050,1930,448235,889778120,00,0.00,N,5,-50,
20221017,1990,2000,2260,1960,761028,1598537375,00,0.00,N,5,-85,
20221011,2075,2240,2260,1870,1485829,2990294485,00,0.00,N,5,-200,
20221004,2275,2355,2465,2230,2687714,6353379755,00,0.00,N,5,-65,
20220926,2340,2070,2760,2040,33485908,80469987840,00,0.00,N,2,240,
20220919,2100,1975,2275,1815,2763467,5739348940,00,0.00,N,2,125,
20220913,1975,1885,2300,1870,4517571,9725834090,00,0.00,N,2,95,
20220905,1880,1890,1930,1810,231945,433659090,00,0.00,N,5,-25,
20220829,1905,1955,2020,1905,337108,659431680,00,0.00,N,5,-125,
20220822,2030,2095,2110,1980,394541,800604455,00,0.00,N,5,-95,
20220816,2125,2190,2220,2105,364793,787910270,00,0.00,N,5,-65,
20220808,2190,2260,2310,2170,785712,1753933985,00,0.00,N,5,-85,
20220801,2275,2435,2550,2265,1185836,2844244515,00,0.00,N,5,-145,
20220725,2420,2350,2830,2310,7789137,20401026650,00,0.00,N,2,45,
20220718,2375,2390,2745,2320,5133969,13062273565,00,0.00,N,5,-20,
20220711,2395,2095,3340,2040,18879398,54632654960,00,0.00,N,2,345,
20220704,2050,1985,2145,1835,164436,337042655,00,0.00,N,2,150,
20220627,1900,1840,2265,1835,415611,852687265,00,0.00,N,2,65,
20220620,1835,2095,2140,1730,229711,443615515,00,0.00,N,5,-270,
20220613,2105,2585,2585,2080,184273,414248600,00,0.00,N,5,-495,
20220607,2600,2620,2630,2465,89706,226948835,00,0.00,N,5,-30,
20220530,2630,2520,2720,2470,197870,507311695,00,0.00,N,2,170,
20220523,2460,2580,2595,2380,149209,364633460,00,0.00,N,5,-105,
20220516,2565,2645,2670,2390,213006,535900525,00,0.00,N,5,-50,
20220509,2615,2775,2830,2405,303929,794021560,00,0.00,N,5,-175,
20220502,2790,3055,3055,2700,379287,1073102525,00,0.00,N,5,-270,
20220425,3060,3205,3230,2945,419460,1289080590,00,0.00,N,5,-140,
20220418,3200,3280,3280,3150,192626,616409525,00,0.00,N,5,-60,
20220411,3260,3315,3600,3190,455248,1517728885,00,0.00,N,5,-50,
20220404,3310,3345,3385,3150,201775,665660455,00,0.00,N,2,60,
20220328,3250,3240,3410,3080,327167,1038189600,00,0.00,N,2,10,
20220321,3240,3245,3655,3025,593877,1973985345,00,0.00,N,2,10,
20220314,3230,3450,3450,2995,346648,1096272615,00,0.00,N,2,50,
20220307,3180,3180,3340,3000,140564,440919485,00,0.00,N,3,0,
20220228,3180,3380,3410,3030,253339,810290245,00,0.00,N,5,-190,
20220221,3370,3350,3470,3025,295035,945964910,00,0.00,N,2,20,
20220214,3350,3445,3455,3200,263943,870111830,00,0.00,N,5,-50,
20220207,3400,3560,3600,3370,294053,1029233420,00,0.00,N,5,-45,
20220203,3445,3470,3565,3400,120596,415780680,00,0.00,N,5,-10,
20220124,3455,3525,3685,3340,349583,1208187660,00,0.00,N,5,-220,
20220117,3675,3785,3950,3510,359828,1323037240,00,0.00,N,5,-130,
20220110,3805,3960,4030,3800,325080,1268631120,00,0.00,N,5,-185,
20220103,3990,4030,4150,3930,457962,1843765000,00,0.00,N,5,-75,
20211227,4065,4115,4170,3750,728837,2913487845,00,0.00,N,5,-10,
20211220,4075,4195,4575,4025,2522991,10862786020,00,0.00,N,5,-185,
20211213,4260,4185,4815,4075,6578466,29020171525,00,0.00,N,2,125,
20211206,4135,3515,4465,3435,15222175,62717990365,00,0.00,N,2,555,
20211129,3580,3730,3950,3420,2466536,9093534995,00,0.00,N,5,-325,
20211122,3905,4010,4400,3445,14359851,57514495270,00,0.00,N,5,-170,
20211115,4075,3085,5010,2970,24279507,104849112120,00,0.00,N,2,990,
20211108,3085,3320,3350,3030,155508,490554430,00,0.00,N,5,-145,
20211101,3230,3020,3650,2980,902720,3046460000,00,0.00,N,2,150,
20211025,3080,3150,3180,3010,128155,393140870,00,0.00,N,5,-25,
20211018,3105,3085,3250,3010,140378,437254130,00,0.00,N,2,40,
20211012,3065,3005,3185,2995,60030,183233205,00,0.00,N,2,60,
20211005,3005,3240,3345,2945,146139,445587005,00,0.00,N,5,-235,
20210927,3240,3280,3540,3170,486210,1622046465,00,0.00,N,5,-50,
20210923,3290,3070,3455,2990,440744,1443686880,00,0.00,N,2,245,
20210913,3045,3100,3245,2900,186900,568429755,00,0.00,N,5,-105,
20210906,3150,3195,3245,2940,410976,1266702700,00,0.00,N,5,-75,
20210830,3225,3565,3590,3155,747698,2503596335,00,0.00,N,5,-290,
20210823,3515,3705,4135,3435,1752084,6527344340,00,0.00,N,5,-190,
20210817,3705,3900,4100,3600,2264625,8663401675,00,0.00,N,5,-295,
20210809,4000,4310,4535,3585,13117877,53616789645,00,0.00,N,5,-675,
20210802,4675,4400,5470,3665,10703704,50905752820,00,0.00,N,2,275,
20210726,4400,4400,4400,4400,0,0,00,0.00,N,3,0,
20210719,4400,4400,4400,4400,0,0,00,0.00,N,3,0,
20210712,4400,4400,4400,4400,0,0,00,0.00,N,3,0,