KissMeData/322780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,892,823,993,823,1540517,1430969233,00,0.00,N,2,69,
20241118,823,915,916,818,498723,425265852,00,0.00,N,5,-49,
20241111,872,990,990,842,1052146,956217015,00,0.00,N,5,-118,
20241104,990,991,1077,968,1526437,1565096060,00,0.00,N,3,0,
20241028,990,1040,1142,949,6262636,6726096349,00,0.00,N,5,-49,
20241021,1039,959,1207,907,46751844,51263077328,00,0.00,N,2,80,
20241014,959,1181,1204,946,12320703,13530438857,00,0.00,N,5,-199,
20241007,1158,1222,1375,1075,132543041,166479481853,00,0.00,N,2,95,
20240930,1063,790,1063,754,6416801,6009957478,00,0.00,N,2,265,
20240923,798,743,806,736,836497,646396415,00,0.00,N,2,53,
20240919,745,737,760,732,358866,267324383,00,0.00,N,2,8,
20240909,737,710,781,705,2520913,1849916641,00,0.00,N,2,43,
20240902,694,938,944,661,4705857,3487038425,00,0.00,N,5,-242,
20240826,936,927,938,905,151729,140598496,00,0.00,N,2,9,
20240819,927,994,1007,912,547366,524230801,00,0.00,N,5,-66,
20240812,993,992,1030,975,198935,198672403,00,0.00,N,2,1,
20240805,992,1115,1131,912,698044,695558852,00,0.00,N,5,-123,
20240729,1115,1224,1249,1115,346982,411199364,00,0.00,N,5,-115,
20240722,1230,1240,1270,1185,205065,250457753,00,0.00,N,5,-11,
20240715,1241,1222,1259,1197,206999,253846858,00,0.00,N,2,19,
20240708,1222,1170,1266,1166,756880,917209581,00,0.00,N,2,44,
20240701,1178,1255,1265,1176,358937,431062275,00,0.00,N,5,-78,
20240624,1256,1313,1333,1202,292600,365861708,00,0.00,N,5,-81,
20240617,1337,1383,1400,1331,201369,273994518,00,0.00,N,5,-46,
20240610,1383,1449,1449,1324,398759,547597662,00,0.00,N,5,-67,
20240603,1450,1415,1485,1414,298671,432230241,00,0.00,N,2,20,
20240527,1430,1430,1459,1411,195085,278765857,00,0.00,N,2,1,
20240520,1429,1485,1500,1403,536475,784714089,00,0.00,N,5,-52,
20240513,1481,1696,1720,1480,552106,860186576,00,0.00,N,5,-214,
20240507,1695,1707,1716,1668,111345,188241176,00,0.00,N,5,-12,
20240429,1707,1702,1714,1680,124865,211433471,00,0.00,N,2,5,
20240422,1702,1678,1708,1625,697897,1165171194,00,0.00,N,2,23,
20240415,1679,1726,1726,1649,163699,273498663,00,0.00,N,5,-47,
20240408,1726,1765,1765,1688,198595,340909423,00,0.00,N,5,-28,
20240401,1754,1773,1805,1741,245781,435138095,00,0.00,N,5,-25,
20240325,1779,1827,1860,1764,329751,590463530,00,0.00,N,5,-28,
20240318,1807,1816,1840,1765,283498,508421092,00,0.00,N,5,-32,
20240311,1839,1877,1877,1757,323292,585955439,00,0.00,N,5,-20,
20240304,1859,1899,1900,1820,412217,765579345,00,0.00,N,5,-40,
20240226,1899,1960,1960,1852,294821,556668005,00,0.00,N,5,-61,
20240219,1960,1990,2050,1925,503665,999649303,00,0.00,N,5,-39,
20240213,1999,1974,2080,1950,567656,1145240147,00,0.00,N,2,9,
20240205,1990,1956,1994,1910,327074,645798754,00,0.00,N,2,24,
20240129,1966,1943,1972,1875,428272,826182970,00,0.00,N,2,6,
20240122,1960,1911,1968,1854,883986,1684293715,00,0.00,N,2,56,
20240115,1904,1978,1978,1880,323085,618867242,00,0.00,N,5,-75,
20240108,1979,1934,2020,1928,486062,963677905,00,0.00,N,2,45,
20240102,1934,1942,1960,1900,265838,514916254,00,0.00,N,5,-9,
20231226,1943,1926,1947,1887,284717,543299352,00,0.00,N,2,17,
20231218,1926,1957,1995,1917,434921,846544626,00,0.00,N,5,-25,
20231211,1951,1998,2020,1895,590826,1148886475,00,0.00,N,5,-47,
20231204,1998,1982,2060,1900,961424,1877574662,00,0.00,N,2,17,
20231127,1981,2025,2075,1911,709334,1410381347,00,0.00,N,5,-44,
20231120,2025,2020,2050,1945,1112457,2216163848,00,0.00,N,2,5,
20231113,2020,2200,2215,1990,1995400,4110948577,00,0.00,N,5,-180,
20231106,2200,2220,2375,2135,2917089,6636281110,00,0.00,N,2,20,
20231030,2180,2090,2235,2050,676708,1442456150,00,0.00,N,2,90,
20231023,2090,2095,2220,2020,583682,1226333650,00,0.00,N,5,-15,
20231016,2105,2230,2330,2085,468525,1031298525,00,0.00,N,5,-180,
20231010,2285,2230,2325,2145,307963,689465450,00,0.00,N,2,80,
20231004,2205,2275,2325,2120,328968,726394295,00,0.00,N,5,-120,
20230925,2325,2360,2405,2255,205660,477121050,00,0.00,N,5,-25,
20230918,2350,2470,2480,2300,786592,1883740335,00,0.00,N,5,-5,
20230911,2355,2370,2430,2280,478383,1113612605,00,0.00,N,5,-15,
20230904,2370,2435,2490,2325,611459,1474394670,00,0.00,N,5,-90,
20230828,2460,2325,2560,2295,1546005,3747478960,00,0.00,N,2,150,
20230821,2310,2415,2480,2275,893966,2115252965,00,0.00,N,5,-80,
20230814,2390,2530,2760,2285,3385338,8494441680,00,0.00,N,5,-155,
20230807,2545,2610,2660,2440,1130140,2870557495,00,0.00,N,5,-95,
20230731,2640,2710,2710,2390,2201259,5726045595,00,0.00,N,5,-20,
20230724,2660,2250,2680,2220,8465758,21040634470,00,0.00,N,2,410,
20230717,2250,2260,2295,2080,1124888,2472335115,00,0.00,N,5,-30,
20230710,2280,2265,2720,2240,3567713,8688253900,00,0.00,N,3,0,
20230703,2280,2700,2795,2225,2022799,4939868020,00,0.00,N,5,-355,
20230626,2635,2680,2820,2520,1643519,4418012105,00,0.00,N,5,-70,
20230619,2705,2720,2970,2670,2125676,5997605590,00,0.00,N,5,-10,
20230612,2715,2590,2750,2515,1280320,3395136655,00,0.00,N,2,140,
20230605,2575,2555,2655,2515,433167,1120918480,00,0.00,N,2,50,
20230530,2525,2320,2525,2275,406608,974071835,00,0.00,N,2,220,
20230522,2305,2480,2485,2285,352891,839778095,00,0.00,N,5,-170,
20230515,2475,2445,2490,2320,533371,1278768050,00,0.00,N,2,10,
20230508,2465,2550,2550,2430,283055,704242165,00,0.00,N,5,-65,
20230502,2530,2480,2560,2435,191444,479778390,00,0.00,N,2,65,
20230424,2465,2565,2770,2420,770170,1952959705,00,0.00,N,5,-150,
20230417,2615,2760,2760,2595,587291,1559933660,00,0.00,N,5,-95,
20230410,2710,2655,2770,2560,780745,2063671825,00,0.00,N,2,40,
20230403,2670,2670,2765,2585,891614,2388731065,00,0.00,N,5,-5,
20230327,2675,2940,2965,2655,1196539,3304506725,00,0.00,N,5,-300,
20230320,2975,2900,3070,2810,2179965,6402442000,00,0.00,N,2,100,
20230313,2875,2930,2945,2650,2485023,6896144990,00,0.00,N,5,-130,
20230306,3005,2970,3180,2870,2965211,8970009900,00,0.00,N,2,75,
20230227,2930,2850,2955,2795,932531,2691647050,00,0.00,N,2,25,
20230220,2905,2970,3100,2805,1337036,3919005155,00,0.00,N,5,-50,
20230213,2955,3000,3145,2905,2303954,6971856430,00,0.00,N,5,-80,
20230206,3035,3290,3385,2885,3408121,10859315040,00,0.00,N,5,-260,
20230130,3295,3390,3460,3170,7070803,23432760430,00,0.00,N,5,-100,
20230125,3395,3450,3500,3180,8215527,27680968630,00,0.00,N,5,-125,
20230116,3520,2965,3870,2920,43186600,149225350995,00,0.00,N,2,605,
20230109,2915,2890,2995,2750,3096671,8877256960,00,0.00,N,2,25,
20230102,2890,2745,3060,2605,6614091,19121135815,00,0.00,N,2,145,
20221226,2745,2705,2880,2570,1802595,4927081405,00,0.00,N,5,-20,
20221219,2765,2900,3020,2715,4429965,12771668045,00,0.00,N,5,-195,
20221212,2960,2965,3130,2855,10674479,32297089155,00,0.00,N,2,35,
20221205,2925,3150,3150,2780,9628760,28446828435,00,0.00,N,5,-225,
20221128,3150,3130,3665,2890,60065863,197359463150,00,0.00,N,2,30,
20221121,3120,2085,3120,1850,31186681,85104536110,00,0.00,N,2,1035,
20221114,2085,1975,2190,1950,707919,1468436195,00,0.00,N,2,110,
20221107,1975,1800,2095,1795,905030,1774737585,00,0.00,N,2,175,
20221031,1800,1850,1895,1760,362237,655681630,00,0.00,N,5,-15,
20221024,1815,1855,1900,1760,263112,476544050,00,0.00,N,5,-45,
20221017,1860,1745,1970,1680,471431,882625745,00,0.00,N,2,105,
20221011,1755,1905,1905,1675,343798,612246290,00,0.00,N,5,-185,
20221004,1940,1925,2015,1905,216168,424835850,00,0.00,N,2,55,
20220926,1885,2010,2040,1810,543511,1048816515,00,0.00,N,5,-195,
20220919,2080,2235,2265,2045,779965,1683636455,00,0.00,N,5,-180,
20220913,2260,2310,2375,2245,395176,913319035,00,0.00,N,5,-60,
20220905,2320,2415,2455,2280,398418,933075860,00,0.00,N,5,-130,
20220829,2450,2415,2505,2355,382755,931119140,00,0.00,N,5,-55,
20220822,2505,2535,2590,2405,591416,1469546310,00,0.00,N,5,-25,
20220816,2530,2720,2725,2520,965992,2513464505,00,0.00,N,5,-210,
20220808,2740,2625,2785,2580,1439761,3872340025,00,0.00,N,2,100,
20220801,2640,2750,2770,2600,1317264,3527924185,00,0.00,N,5,-105,
20220725,2745,2510,2940,2450,25641425,70103434350,00,0.00,N,2,250,
20220718,2495,2315,2615,2275,1348762,3327282950,00,0.00,N,2,185,
20220711,2310,2365,2795,2300,3642407,9070151540,00,0.00,N,5,-55,
20220704,2365,2120,2545,2115,3083788,7000230975,00,0.00,N,2,260,
20220627,2105,2120,2200,2085,479272,1028404810,00,0.00,N,2,5,
20220620,2100,2395,2395,2005,1354549,2895287250,00,0.00,N,5,-280,
20220613,2380,2680,2680,2285,1042901,2570248790,00,0.00,N,5,-340,
20220607,2720,2910,2930,2700,723109,2031613710,00,0.00,N,5,-190,
20220530,2910,3025,3055,2880,687083,2028114295,00,0.00,N,5,-110,
20220523,3020,3140,3250,3000,1899919,5905495710,00,0.00,N,5,-120,
20220516,3140,3020,3190,2990,916283,2804735405,00,0.00,N,2,185,
20220509,2955,3100,3150,2830,1398840,4194918255,00,0.00,N,5,-155,
20220502,3110,3240,3240,3080,1337606,4196428485,00,0.00,N,5,-155,
20220425,3265,3380,3680,3155,3870826,13225395420,00,0.00,N,5,-165,
20220418,3430,3475,3595,3350,1668851,5816983460,00,0.00,N,5,-50,
20220411,3480,3120,3545,2980,4787128,16341463985,00,0.00,N,2,400,
20220404,3080,3300,3300,3005,598451,1884397795,00,0.00,N,5,-145,
20220328,3225,3050,3380,2995,1912609,6181289775,00,0.00,N,2,185,
20220321,3040,2990,3070,2945,528844,1588427830,00,0.00,N,2,55,
20220314,2985,2870,3035,2785,920535,2709814095,00,0.00,N,2,125,
20220307,2860,2920,2920,2750,284109,800282295,00,0.00,N,5,-70,
20220228,2930,2880,2980,2865,349747,1021531620,00,0.00,N,2,65,
20220221,2865,2895,2960,2750,325878,936215995,00,0.00,N,5,-35,
20220214,2900,2705,2935,2620,635840,1781122285,00,0.00,N,2,170,
20220207,2730,2840,2870,2725,411136,1147813920,00,0.00,N,5,-95,
20220203,2825,2915,2920,2770,353688,1004256540,00,0.00,N,2,100,
20220124,2725,2915,2915,2575,755431,2052866540,00,0.00,N,5,-190,
20220117,2915,2940,3000,2830,463849,1352804230,00,0.00,N,5,-65,
20220110,2980,3085,3090,2925,717807,2153363515,00,0.00,N,5,-115,
20220103,3095,3010,3200,2975,1514173,4706889380,00,0.00,N,2,105,
20211227,2990,3025,3050,2920,1130318,3385713040,00,0.00,N,5,-60,
20211220,3050,2925,3555,2745,17876601,58505903035,00,0.00,N,2,90,
20211213,2960,3155,3155,2935,1142239,3446669845,00,0.00,N,5,-190,
20211206,3150,3245,3300,3140,887664,2856847785,00,0.00,N,5,-115,
20211129,3265,3210,3655,3150,3732230,12765640760,00,0.00,N,5,-80,
20211122,3345,3475,3785,3275,5848003,20630419945,00,0.00,N,5,-5,
20211115,3350,3280,3550,3190,2038783,6956351355,00,0.00,N,2,90,
20211108,3260,3465,3605,3200,1978995,6713696130,00,0.00,N,5,-225,
20211101,3485,3645,3645,3400,2328148,8080481835,00,0.00,N,5,-95,
20211025,3580,3890,4080,3565,7842847,30268425935,00,0.00,N,5,-295,
20211018,3875,3570,4080,3530,17263631,66890344905,00,0.00,N,2,315,
20211012,3560,3865,4100,3505,10060007,37820461070,00,0.00,N,5,-305,
20211005,3865,3305,4190,3210,40828785,160295684550,00,0.00,N,2,585,
20210927,3280,3400,3640,3175,5260272,17701069660,00,0.00,N,5,-155,
20210923,3435,3315,3955,3295,5382221,19500861200,00,0.00,N,2,135,
20210913,3300,3590,3590,3250,1249246,4227260475,00,0.00,N,5,-290,
20210906,3590,3635,3825,3460,4139003,15150914855,00,0.00,N,5,-45,
20210830,3635,3580,3675,3305,2214487,7799801415,00,0.00,N,2,70,
20210823,3565,3095,3800,3090,1936279,6839130245,00,0.00,N,2,475,
20210817,3090,3360,3415,3060,807100,2604219075,00,0.00,N,5,-270,
20210809,3360,3525,3890,3290,3228969,11589920345,00,0.00,N,5,-160,
20210802,3520,3810,3885,3465,3146964,11385928570,00,0.00,N,5,-310,
20210726,3830,3720,3995,3550,5922304,22278401595,00,0.00,N,2,80,
20210719,3750,4240,4240,3640,5515545,21570378320,00,0.00,N,5,-495,
20210712,4245,3345,4695,3335,59508998,239511973515,00,0.00,N,2,945,