KissMeData/310870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1440,1408,1440,1386,289368,409174573,00,0.00,N,2,21,
20241118,1419,1387,1421,1370,394487,554046658,00,0.00,N,2,32,
20241111,1387,1387,1408,1305,417117,571470948,00,0.00,N,5,-14,
20241104,1401,1315,1405,1289,684302,924143444,00,0.00,N,2,86,
20241028,1315,1241,1321,1238,471803,610076095,00,0.00,N,2,61,
20241021,1254,1094,1277,1067,1568993,1901346152,00,0.00,N,2,160,
20241014,1094,1112,1120,1070,122461,133557544,00,0.00,N,5,-32,
20241007,1126,1088,1187,1079,75807,84702773,00,0.00,N,2,38,
20240930,1088,1156,1164,1070,104947,116519609,00,0.00,N,5,-83,
20240923,1171,1091,1196,1091,103526,117785867,00,0.00,N,2,47,
20240919,1124,1088,1133,1080,33412,36699346,00,0.00,N,2,36,
20240909,1088,1065,1093,1032,99455,105806281,00,0.00,N,2,13,
20240902,1075,1166,1175,1060,181342,202177390,00,0.00,N,5,-80,
20240826,1155,1171,1190,1131,138409,160282972,00,0.00,N,5,-16,
20240819,1171,1210,1224,1157,123036,145796005,00,0.00,N,5,-31,
20240812,1202,1210,1230,1131,135235,159722502,00,0.00,N,5,-8,
20240805,1210,1235,1235,1065,268141,310474537,00,0.00,N,5,-40,
20240729,1250,1266,1279,1232,211235,264752852,00,0.00,N,5,-16,
20240722,1266,1295,1305,1243,117067,148443496,00,0.00,N,5,-18,
20240715,1284,1316,1327,1231,178765,226402704,00,0.00,N,5,-32,
20240708,1316,1290,1345,1285,116992,152164343,00,0.00,N,2,31,
20240701,1285,1314,1329,1247,218555,281080444,00,0.00,N,5,-29,
20240624,1314,1351,1355,1297,210089,277395832,00,0.00,N,5,-47,
20240617,1361,1384,1430,1356,241589,335130692,00,0.00,N,5,-30,
20240610,1391,1406,1425,1365,277570,386868924,00,0.00,N,5,-29,
20240603,1420,1375,1429,1375,148995,208431589,00,0.00,N,2,46,
20240527,1374,1435,1443,1351,377460,528976281,00,0.00,N,5,-61,
20240520,1435,1484,1484,1411,407973,584902252,00,0.00,N,5,-52,
20240513,1487,1419,1497,1383,893511,1298910761,00,0.00,N,2,71,
20240507,1416,1418,1434,1400,174881,246484609,00,0.00,N,5,-1,
20240429,1417,1376,1450,1376,365019,513251283,00,0.00,N,2,41,
20240422,1376,1380,1406,1368,304625,420543738,00,0.00,N,5,-17,
20240415,1393,1441,1447,1370,375409,524421581,00,0.00,N,5,-48,
20240408,1441,1468,1526,1430,258063,377107234,00,0.00,N,5,-27,
20240401,1468,1552,1555,1436,415834,628332226,00,0.00,N,5,-84,
20240325,1552,1598,1601,1550,251744,394861060,00,0.00,N,5,-46,
20240318,1598,1582,1666,1528,629463,1003538673,00,0.00,N,2,16,
20240311,1582,1586,1620,1550,230885,363159419,00,0.00,N,2,12,
20240304,1570,1639,1639,1560,273882,435924925,00,0.00,N,5,-69,
20240226,1639,1659,1678,1555,217708,354384750,00,0.00,N,5,-14,
20240219,1653,1698,1698,1645,175760,294088717,00,0.00,N,5,-45,
20240213,1698,1706,1714,1690,104459,177868338,00,0.00,N,5,-10,
20240205,1708,1670,1713,1655,149889,252243847,00,0.00,N,2,38,
20240129,1670,1689,1705,1581,387098,636710417,00,0.00,N,5,-24,
20240122,1694,1717,1729,1686,177430,301801681,00,0.00,N,5,-23,
20240115,1717,1722,1769,1700,353575,612909380,00,0.00,N,5,-14,
20240108,1731,1676,1738,1676,310629,532196499,00,0.00,N,2,55,
20240102,1676,1713,1713,1671,273474,462353429,00,0.00,N,5,-37,
20231226,1713,1702,1714,1654,176540,296934757,00,0.00,N,2,11,
20231218,1702,1724,1740,1690,314231,535571345,00,0.00,N,5,-22,
20231211,1724,1723,1754,1700,263641,454713791,00,0.00,N,2,1,
20231204,1723,1713,1756,1670,506075,864128136,00,0.00,N,2,10,
20231127,1713,1801,1801,1704,344038,599191436,00,0.00,N,5,-88,
20231120,1801,1795,1830,1738,313863,563854469,00,0.00,N,2,6,
20231113,1795,1800,1851,1716,536459,964638668,00,0.00,N,2,3,
20231106,1792,1840,1893,1742,508834,935503664,00,0.00,N,5,-5,
20231030,1797,1693,1860,1689,370228,653254073,00,0.00,N,2,104,
20231023,1693,1580,1800,1580,405749,692867950,00,0.00,N,2,113,
20231016,1580,1715,1720,1557,298207,493837444,00,0.00,N,5,-136,
20231010,1716,1750,1800,1661,298370,508494784,00,0.00,N,5,-34,
20231004,1750,1708,1785,1656,351051,596801795,00,0.00,N,2,42,
20230925,1708,1738,1738,1654,245220,416029835,00,0.00,N,5,-30,
20230918,1738,1855,1913,1730,536418,975838161,00,0.00,N,5,-117,
20230911,1855,1852,1939,1825,550433,1032006573,00,0.00,N,2,3,
20230904,1852,1852,1925,1841,692225,1301431379,00,0.00,N,2,1,
20230828,1851,1814,1880,1800,422350,777253201,00,0.00,N,2,37,
20230821,1814,1862,1896,1803,390980,719880445,00,0.00,N,5,-66,
20230814,1880,1876,1972,1850,630906,1213195003,00,0.00,N,2,6,
20230807,1874,1857,1919,1830,347560,648835441,00,0.00,N,2,17,
20230731,1857,1910,2010,1814,553154,1060122529,00,0.00,N,5,-53,
20230724,1910,1917,1926,1709,978057,1773266609,00,0.00,N,5,-16,
20230717,1926,2020,2020,1926,672224,1320973839,00,0.00,N,5,-94,
20230710,2020,2080,2140,1986,1058636,2189135139,00,0.00,N,5,-70,
20230703,2090,2070,2165,2020,1256081,2636305640,00,0.00,N,2,20,
20230626,2070,2000,2075,1911,871633,1743552804,00,0.00,N,2,70,
20230619,2000,2100,2100,1986,905128,1836037871,00,0.00,N,5,-100,
20230612,2100,2130,2200,2035,901195,1907028990,00,0.00,N,5,-30,
20230605,2130,2120,2195,2030,918311,1954924545,00,0.00,N,2,10,
20230530,2120,1974,2220,1974,1681754,3559722889,00,0.00,N,2,153,
20230522,1967,2040,2110,1925,1185600,2385980994,00,0.00,N,5,-93,
20230515,2060,2120,2190,1902,3632494,7492342838,00,0.00,N,5,-80,
20230508,2140,2105,2200,1970,2756420,5760914235,00,0.00,N,2,35,
20230502,2105,1959,2190,1901,3096538,6368809365,00,0.00,N,2,127,
20230424,1978,1780,2055,1723,5356170,10343835575,00,0.00,N,2,198,
20230417,1780,1869,1947,1751,1128339,2108394498,00,0.00,N,5,-89,
20230410,1869,1894,1940,1786,852299,1601144748,00,0.00,N,5,-25,
20230403,1894,1804,1933,1796,1143766,2154320648,00,0.00,N,2,90,
20230327,1804,1770,1870,1726,701826,1265634693,00,0.00,N,2,34,
20230320,1770,1775,1797,1710,477427,831695724,00,0.00,N,5,-5,
20230313,1775,1829,1829,1651,951757,1654083061,00,0.00,N,5,-54,
20230306,1829,1897,1916,1795,1195731,2218085005,00,0.00,N,5,-69,
20230227,1898,1866,1913,1800,753038,1402524907,00,0.00,N,2,28,
20230220,1870,1865,1922,1840,1229247,2316642739,00,0.00,N,2,5,
20230213,1865,1834,1974,1800,1822850,3395484908,00,0.00,N,2,26,
20230206,1839,2475,2475,1758,13679451,28601762526,00,0.00,N,5,-66,
20230130,1905,1728,1905,1702,469765,888084015,00,0.00,N,2,194,
20230125,1711,1730,1780,1630,187876,319012288,00,0.00,N,5,-4,
20230116,1715,1705,1715,1630,90697,151595080,00,0.00,N,2,10,
20230109,1705,1615,1755,1605,151082,254060240,00,0.00,N,2,90,
20230102,1615,1525,1615,1410,284462,431003575,00,0.00,N,2,75,
20221226,1540,1610,1655,1510,175425,279307250,00,0.00,N,5,-85,
20221219,1625,1725,1745,1585,209760,348756520,00,0.00,N,5,-105,
20221212,1730,1805,1805,1605,211107,368399435,00,0.00,N,5,-75,
20221205,1805,1800,1840,1655,450957,799806180,00,0.00,N,2,5,
20221128,1800,1585,1825,1540,562576,965548500,00,0.00,N,2,220,
20221121,1580,1640,1640,1475,363959,562397805,00,0.00,N,5,-60,
20221114,1640,1520,1670,1495,419722,656084405,00,0.00,N,2,120,
20221107,1520,1475,1560,1440,248607,373615125,00,0.00,N,2,45,
20221031,1475,1445,1475,1390,288695,412068825,00,0.00,N,2,20,
20221024,1455,1465,1550,1455,247879,370206590,00,0.00,N,2,10,
20221017,1445,1395,1490,1370,355415,509619850,00,0.00,N,2,25,
20221011,1420,1480,1480,1305,373241,514394895,00,0.00,N,5,-75,
20221004,1495,1455,1585,1455,559925,846907700,00,0.00,N,2,45,
20220926,1450,1490,1550,1325,1241555,1791459065,00,0.00,N,5,-90,
20220919,1540,2045,2045,1485,1743528,3043330595,00,0.00,N,5,-465,
20220913,2005,1815,2095,1790,2854011,5636098990,00,0.00,N,2,190,
20220905,1815,1685,1925,1620,2334218,4236027940,00,0.00,N,2,115,
20220829,1700,1770,1800,1610,776524,1300269785,00,0.00,N,5,-20,
20220822,1720,1620,1800,1570,1490098,2534088580,00,0.00,N,2,95,
20220816,1625,1590,1740,1570,902109,1505467500,00,0.00,N,2,35,
20220808,1590,1600,1630,1520,190917,298965105,00,0.00,N,5,-10,
20220801,1600,1610,1625,1490,457928,716369285,00,0.00,N,5,-10,
20220725,1610,1535,1640,1485,237755,376026310,00,0.00,N,2,75,
20220718,1535,1515,1605,1505,688159,1067637000,00,0.00,N,2,40,
20220711,1495,1450,1685,1365,2320620,3557161505,00,0.00,N,2,45,
20220704,1450,1585,1585,1365,425916,612639185,00,0.00,N,5,-135,
20220627,1585,1460,1670,1450,524142,781395860,00,0.00,N,2,135,
20220620,1450,1620,1690,1385,434046,651247825,00,0.00,N,5,-185,
20220613,1635,1870,1870,1540,783881,1326439270,00,0.00,N,5,-245,
20220607,1880,1890,1965,1865,229229,437843815,00,0.00,N,5,-20,
20220530,1900,1880,1960,1875,226542,433338620,00,0.00,N,2,25,
20220523,1875,1970,2110,1860,1497940,2979213900,00,0.00,N,5,-95,
20220516,1970,1955,2010,1875,302609,584737485,00,0.00,N,2,30,
20220509,1940,2040,2070,1875,394654,780348875,00,0.00,N,5,-100,
20220502,2040,2040,2130,2010,741719,1521486485,00,0.00,N,3,0,
20220425,2040,2060,2135,2010,522020,1074860755,00,0.00,N,5,-85,
20220418,2125,1985,2145,1985,538368,1113863745,00,0.00,N,2,110,
20220411,2015,2190,2300,1980,902238,1956205450,00,0.00,N,5,-175,
20220404,2190,1930,2240,1925,1892845,3946555385,00,0.00,N,2,275,
20220328,1915,1920,2045,1875,945806,1823523160,00,0.00,N,2,5,
20220321,1910,1950,2000,1895,486501,938711795,00,0.00,N,5,-30,
20220314,1940,1915,2030,1900,298344,579863125,00,0.00,N,2,30,
20220307,1910,1965,1965,1835,255723,487038660,00,0.00,N,5,-55,
20220228,1965,1980,1995,1930,179420,350764340,00,0.00,N,5,-15,
20220221,1980,2015,2035,1875,179914,352047845,00,0.00,N,5,-35,
20220214,2015,2090,2095,1900,377166,751278560,00,0.00,N,5,-135,
20220207,2150,2290,2365,2100,217666,482126025,00,0.00,N,5,-140,
20220203,2290,2180,2340,2160,69163,154478955,00,0.00,N,2,135,
20220124,2155,2505,2560,2075,547180,1282533985,00,0.00,N,5,-385,
20220117,2540,2475,2800,2415,1662424,4309639260,00,0.00,N,2,65,
20220110,2475,2540,2760,2470,1611679,4116131335,00,0.00,N,5,-30,
20220103,2505,2700,2745,2480,748716,1956818135,00,0.00,N,5,-195,
20211227,2700,2585,2800,2450,1309359,3431033870,00,0.00,N,2,100,
20211220,2600,2800,2915,2445,1058039,2758231815,00,0.00,N,5,-210,
20211213,2810,3360,3885,2770,1913524,6347937720,00,0.00,N,5,-470,
20211206,3280,3180,3400,2965,272188,870777145,00,0.00,N,2,265,
20211129,3015,3360,3450,3015,345639,1105899915,00,0.00,N,5,-345,
20211122,3360,3545,3780,3135,655652,2267204710,00,0.00,N,5,-135,
20211115,3495,4245,4480,3330,1204922,4585174580,00,0.00,N,5,-585,
20211108,4080,3455,4540,3450,1500802,6061562295,00,0.00,N,2,545,
20211101,3535,3105,3760,3105,1406698,4846852680,00,0.00,N,2,355,
20211025,3180,3215,3310,3090,329796,1057651645,00,0.00,N,5,-20,
20211018,3200,2945,3205,2905,439982,1362448150,00,0.00,N,2,255,
20211012,2945,2670,2950,2605,246366,690190280,00,0.00,N,2,255,
20211005,2690,2775,2840,2580,280460,744622440,00,0.00,N,5,-90,
20210927,2780,2950,2995,2755,398664,1143939660,00,0.00,N,5,-160,
20210923,2940,3005,3100,2890,399651,1192953295,00,0.00,N,5,-60,
20210913,3000,2990,3150,2765,1573461,4660105630,00,0.00,N,2,25,
20210906,2975,3115,3300,2705,1396591,4152014500,00,0.00,N,5,-320,
20210830,3295,3680,4750,3295,8673009,34398165565,00,0.00,N,5,-385,
20210823,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210817,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210809,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210802,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210726,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210719,3680,3680,3680,3680,0,0,00,0.00,N,3,0,
20210712,3680,3680,3680,3680,0,0,00,0.00,N,3,0,