KissMeData/377030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1420,1486,1556,1371,2542796,3742942630,00,0.00,N,5,-65,
20241118,1485,1877,1960,1449,3977240,6149235633,00,0.00,N,5,-394,
20241111,1879,2150,2150,1786,652013,1280223819,00,0.00,N,5,-251,
20241104,2130,2065,2200,2025,831687,1752571920,00,0.00,N,2,45,
20241028,2085,2265,2485,2080,1761283,4019153795,00,0.00,N,5,-220,
20241021,2305,2980,2980,2205,2785956,7105593370,00,0.00,N,5,-670,
20241014,2975,2780,3490,2565,14423484,45159928755,00,0.00,N,2,185,
20241007,2790,3180,3455,2760,4179017,12725130585,00,0.00,N,5,-290,
20240930,3080,3135,3735,2950,26538351,89733645795,00,0.00,N,2,340,
20240923,2740,2004,2740,1961,1318771,3273247660,00,0.00,N,2,736,
20240919,2004,2066,2066,1969,185224,371705355,00,0.00,N,5,-44,
20240909,2048,2101,2101,1956,439401,884081800,00,0.00,N,5,-9,
20240902,2057,2188,2250,2031,481023,1032571020,00,0.00,N,5,-149,
20240826,2206,2403,2639,2149,1853108,4360268735,00,0.00,N,5,-862,
20240819,3068,3125,3235,2989,180688,560450235,00,0.00,N,5,-44,
20240812,3112,3007,3239,3007,104093,321985545,00,0.00,N,2,74,
20240805,3038,3204,3287,2600,485137,1405541860,00,0.00,N,5,-214,
20240729,3252,3305,3484,3143,343518,1139804795,00,0.00,N,5,-31,
20240722,3283,3537,3545,3195,362884,1208635520,00,0.00,N,5,-254,
20240715,3537,3703,3935,3423,1324202,4867404480,00,0.00,N,5,-87,
20240708,3624,3186,4377,3143,4434797,17621346775,00,0.00,N,2,442,
20240701,3182,3348,3405,3138,356568,1152364630,00,0.00,N,5,-166,
20240624,3348,3331,3502,3300,194840,661105665,00,0.00,N,5,-31,
20240617,3379,3558,3589,3370,395520,1371796315,00,0.00,N,5,-171,
20240610,3550,3966,4005,3537,430230,1599282590,00,0.00,N,5,-416,
20240603,3966,4220,4220,3957,160101,641288930,00,0.00,N,5,-30,
20240527,3996,4329,4395,3983,333632,1382665690,00,0.00,N,5,-206,
20240520,4202,4430,4605,4145,306632,1333367180,00,0.00,N,5,-271,
20240513,4473,4373,4990,4206,1113365,5188055590,00,0.00,N,2,96,
20240507,4377,4263,4561,4158,279270,1214866345,00,0.00,N,2,153,
20240429,4224,4158,4281,4075,208104,868423200,00,0.00,N,2,180,
20240422,4044,4180,4303,3948,305677,1273499930,00,0.00,N,5,-184,
20240415,4228,4421,4482,4132,329973,1417252495,00,0.00,N,5,-272,
20240408,4500,4692,4727,4430,185601,841822530,00,0.00,N,5,-175,
20240401,4675,4867,5025,4631,349276,1685611810,00,0.00,N,5,-236,
20240325,4911,5042,5113,4832,312135,1539614810,00,0.00,N,5,-193,
20240318,5104,5139,5209,4876,370322,1866039660,00,0.00,N,5,-79,
20240311,5183,5191,5349,5121,401474,2097580440,00,0.00,N,5,-8,
20240304,5191,5524,5585,5086,538552,2830671150,00,0.00,N,5,-333,
20240226,5524,6041,6181,5515,669413,3893419040,00,0.00,N,5,-429,
20240219,5953,5629,6303,5594,1043368,6143441200,00,0.00,N,2,324,
20240213,5629,5690,5909,5585,518400,2959768380,00,0.00,N,5,-53,
20240205,5682,5962,6084,5471,614793,3499222740,00,0.00,N,5,-183,
20240129,5865,7660,7660,5655,1901475,12189159700,00,0.00,N,5,-1611,
20240122,7476,8177,8317,6645,2822609,21516357130,00,0.00,N,5,-298,
20240115,7774,7844,8229,7047,2681896,20579599760,00,0.00,N,5,-158,
20240108,7932,6645,9096,6513,13747811,112453216880,00,0.00,N,2,1480,
20240102,6452,6172,6513,5979,990026,6205758240,00,0.00,N,2,315,
20231226,6137,5804,6163,5647,411597,2430429540,00,0.00,N,2,359,
20231218,5778,5760,6286,5638,1252411,7499800920,00,0.00,N,3,0,
20231211,5778,5865,6224,5647,1400032,8361260600,00,0.00,N,2,70,
20231204,5708,5401,6032,5261,924818,5280866540,00,0.00,N,2,315,
20231127,5393,5436,5498,5288,247430,1333586060,00,0.00,N,5,-43,
20231120,5436,5331,5883,5288,571348,3212772320,00,0.00,N,2,148,
20231113,5288,5209,6032,5209,907578,5038880560,00,0.00,N,2,97,
20231106,5191,5253,6443,5078,1938286,11268838470,00,0.00,N,2,8,
20231030,5183,4920,5191,4701,306125,1511280310,00,0.00,N,2,254,
20231023,4929,4745,5086,4684,336384,1638131050,00,0.00,N,2,123,
20231016,4806,5550,5577,4727,402883,2065185590,00,0.00,N,5,-744,
20231010,5550,5559,6513,5183,1305310,7672338380,00,0.00,N,5,-9,
20231004,5559,5760,5848,5270,266356,1466516690,00,0.00,N,5,-271,
20230925,5830,6014,6172,5647,236098,1381314920,00,0.00,N,5,-254,
20230918,6084,6785,6829,5997,533561,3408042520,00,0.00,N,5,-806,
20230911,6890,6566,7424,6391,1926541,13443702950,00,0.00,N,2,324,
20230904,6566,6846,6916,6478,424588,2829432910,00,0.00,N,5,-280,
20230828,6846,6575,7004,6566,455627,3112607140,00,0.00,N,2,263,
20230821,6583,6566,6846,6461,351440,2343283350,00,0.00,N,5,-114,
20230814,6697,7363,7415,6513,386742,2636006130,00,0.00,N,5,-648,
20230807,7345,7293,7573,6960,439741,3184943720,00,0.00,N,2,52,
20230731,7293,7258,7853,7126,717872,5360613650,00,0.00,N,2,44,
20230724,7249,7783,7792,6303,1397462,9655879150,00,0.00,N,5,-534,
20230717,7783,8247,8334,7739,629060,4994813100,00,0.00,N,5,-464,
20230710,8247,7897,8825,7835,785857,6484635110,00,0.00,N,2,237,
20230703,8010,9131,9333,7932,1044147,8928875940,00,0.00,N,5,-1121,
20230626,9131,8991,9420,8974,604718,5544930720,00,0.00,N,2,96,
20230619,9035,9394,9525,9017,506900,4666937210,00,0.00,N,5,-350,
20230612,9385,9963,10103,9385,749630,7274479140,00,0.00,N,5,-595,
20230605,9980,10112,11040,9980,2159069,22709863160,00,0.00,N,5,-88,
20230530,10068,9613,10409,9613,707112,7084393250,00,0.00,N,2,464,
20230522,9604,9656,10094,9586,483187,4726392590,00,0.00,N,5,-175,
20230515,9779,9438,9937,9114,660506,6280432600,00,0.00,N,2,341,
20230508,9438,9832,10007,9385,495815,4777567460,00,0.00,N,5,-367,
20230502,9805,9998,10129,9744,351136,3488564140,00,0.00,N,5,-149,
20230424,9954,9945,10471,9805,1051555,10645786990,00,0.00,N,5,-105,
20230417,10059,10523,12012,9998,3820904,42488709420,00,0.00,N,5,-508,
20230410,10567,10418,10795,9884,1385411,14179583970,00,0.00,N,2,114,
20230403,10453,11232,11250,10348,1099432,11847461190,00,0.00,N,5,-779,
20230327,11232,11504,12143,11101,1664759,19369357170,00,0.00,N,5,-263,
20230320,11495,11556,11977,10856,1161498,13446693680,00,0.00,N,5,-123,
20230313,11618,11819,11959,10655,1190716,13524676700,00,0.00,N,5,-437,
20230306,12055,13299,13526,11994,1383929,17635706220,00,0.00,N,5,-1156,
20230227,13211,13798,14235,12931,3217905,44008743520,00,0.00,N,5,-342,
20230220,13553,12554,13728,12257,2289730,29973817680,00,0.00,N,2,1077,
20230213,12476,13325,13736,12187,3012745,39126763250,00,0.00,N,5,-840,
20230206,13316,14708,15041,13220,3733261,53068006840,00,0.00,N,5,-1392,
20230130,14708,13097,15496,12283,15740080,225721372150,00,0.00,N,2,1558,
20230125,13150,13465,14367,12695,5306083,72568911560,00,0.00,N,5,-157,
20230116,13307,10725,15146,10725,17790768,234607663900,00,0.00,N,2,2626,
20230109,10681,10812,11294,10593,2548984,27841687150,00,0.00,N,2,44,
20230102,10637,10900,11819,9499,8824186,97340481350,00,0.00,N,3,0,
20221226,10637,9105,10725,8930,2177714,22031497250,00,0.00,N,2,1532,
20221219,9105,10112,10374,9061,1009111,9730722200,00,0.00,N,5,-1051,
20221212,10156,11075,11075,10068,1217692,12838076550,00,0.00,N,5,-787,
20221205,10943,12169,12169,10374,2945176,32540975650,00,0.00,N,5,-1226,
20221128,12169,10243,12695,10156,5242727,60519018900,00,0.00,N,2,1838,
20221121,10331,9893,11206,9236,4197097,43562854750,00,0.00,N,2,482,
20221114,9849,10331,10637,9849,2226697,22730391350,00,0.00,N,5,-307,
20221107,10156,9455,10331,9236,2512878,24678963000,00,0.00,N,2,788,
20221031,9368,9411,10068,9149,2080577,19959879950,00,0.00,N,2,88,
20221024,9280,10374,10637,8974,1273507,12261510050,00,0.00,N,5,-876,
20221017,10156,9455,12257,9368,2074768,22946183800,00,0.00,N,2,307,
20221011,11250,12550,12550,10650,737519,8406722500,00,0.00,N,5,-1650,
20221004,12900,12700,13450,12550,630575,8177942350,00,0.00,N,2,550,
20220926,12350,14550,14700,11900,1046738,13812552950,00,0.00,N,5,-2700,
20220919,15050,17050,17100,14600,1059091,16516650000,00,0.00,N,5,-1950,
20220913,17000,17650,17900,16450,901987,15456511700,00,0.00,N,5,-350,
20220905,17350,16250,17950,15850,1595263,27448496650,00,0.00,N,2,800,
20220829,16550,15950,17400,15600,955180,15683488600,00,0.00,N,5,-50,
20220822,16600,17250,17300,16100,852853,14247099750,00,0.00,N,5,-1200,
20220816,17800,18600,19300,17750,929982,17312087650,00,0.00,N,5,-700,
20220808,18500,19500,19850,18300,1723143,32855323650,00,0.00,N,5,-800,
20220801,19300,18000,19750,17500,2323984,43987582650,00,0.00,N,2,1300,
20220725,18000,18000,18500,17550,780948,14049184800,00,0.00,N,5,-450,
20220718,18450,18500,19900,18150,2816830,53789579600,00,0.00,N,2,400,
20220711,18050,18100,19500,16350,4351850,79117792800,00,0.00,N,2,200,
20220704,17850,16500,19300,15350,2514240,44450447950,00,0.00,N,2,1600,
20220627,16250,17000,18000,16150,1344981,23072616050,00,0.00,N,5,-400,
20220620,16650,19350,20650,16100,2929469,55011919850,00,0.00,N,5,-2300,
20220613,18950,19500,20250,17200,3345417,62674561800,00,0.00,N,5,-1600,
20220607,20550,23400,23500,20000,2350871,50951790150,00,0.00,N,5,-3450,
20220530,24000,22700,25700,20700,8860853,209899954600,00,0.00,N,2,1900,
20220523,22100,20400,24050,19200,18897584,414779531350,00,0.00,N,2,3250,
20220516,18850,14750,18850,14100,3776254,64038343450,00,0.00,N,2,4400,
20220509,14450,18000,18400,13850,1951638,30465242250,00,0.00,N,5,-4400,
20220502,18850,20900,21550,18800,527099,10477103700,00,0.00,N,5,-2700,
20220425,21550,21850,22700,20150,558732,11947858050,00,0.00,N,5,-850,
20220418,22400,25350,30450,22350,2201745,58378754800,00,0.00,N,5,-1350,
20220411,23750,23475,23750,22300,552138,12718876400,00,0.00,N,2,275,
20220404,23475,24150,25500,23450,610666,14883665200,00,0.00,N,5,-675,
20220328,24150,25650,26150,24150,755918,18910546300,00,0.00,N,5,-1700,
20220321,25850,27000,27400,25150,1183202,31107148200,00,0.00,N,5,-750,
20220314,26600,24725,27450,23700,2463640,64380502500,00,0.00,N,2,1850,
20220307,24750,21025,25550,20700,3181336,75651142550,00,0.00,N,2,3250,
20220228,21500,20350,22425,20325,811152,17565295950,00,0.00,N,2,1175,
20220221,20325,20072,20952,19779,923225,18840486000,00,0.00,N,5,-41,
20220214,20366,20243,20855,19119,1137914,22768639350,00,0.00,N,5,-660,
20220207,21026,21417,23642,20195,2294066,49708031850,00,0.00,N,5,-367,
20220203,21393,20977,21564,19681,946905,19780300600,00,0.00,N,2,661,
20220124,20732,29436,30121,19754,3530742,85973254750,00,0.00,N,5,-9487,
20220117,30219,26845,30854,24644,2433746,67725247200,00,0.00,N,2,3032,
20220110,27187,30757,30757,26991,1338698,38164417300,00,0.00,N,5,-3667,
20220103,30854,33593,35353,30317,3277976,108749726300,00,0.00,N,5,-2543,
20211227,33397,33055,33837,31050,1793399,58095387700,00,0.00,N,2,391,
20211220,33006,31881,33984,29828,3054098,99558108000,00,0.00,N,2,1467,
20211213,31539,32517,32859,30610,2020819,64141043500,00,0.00,N,5,-636,
20211206,32175,31197,33250,29583,2985427,93969863600,00,0.00,N,2,245,
20211129,31930,32566,36038,31197,4896112,164822311500,00,0.00,N,5,-2152,
20211122,34082,42541,43372,32859,10135582,368518115500,00,0.00,N,5,-8850,
20211115,42932,33691,48653,32859,30036463,1265950412500,00,0.00,N,2,9193,
20211108,33739,32272,36184,31979,10649030,367031995600,00,0.00,N,2,978,
20211101,32761,32761,37162,30805,11706743,399874315100,00,0.00,N,2,635,
20211025,32126,30561,36478,30561,22917290,762870938300,00,0.00,N,2,1369,
20211018,30757,26747,32419,25867,19312924,572584340900,00,0.00,N,2,4059,
20211012,26698,20146,28752,19412,11610102,293523788550,00,0.00,N,2,6528,
20211005,20170,23471,23495,19779,1876081,40064538100,00,0.00,N,5,-3472,
20210927,23642,24791,26307,22077,4330251,104896709350,00,0.00,N,5,-1393,
20210923,25035,25133,25524,24791,600923,15055485500,00,0.00,N,5,-734,
20210913,25769,25916,29143,24595,5916027,162224885800,00,0.00,N,2,49,
20210906,25720,28507,29534,25035,3213293,89652991700,00,0.00,N,5,-2543,
20210830,28263,29828,30561,27920,4389026,128963853300,00,0.00,N,5,-1565,
20210823,29828,34424,35695,29143,5560800,173646060340,00,0.00,N,5,-4596,
20210817,34424,36135,37749,32566,4442807,157770880400,00,0.00,N,5,-2249,
20210809,36673,39363,40536,35304,6689505,250107175400,00,0.00,N,5,-3374,
20210802,40047,33397,48409,28116,45082367,1746157342700,00,0.00,N,2,7823,
20210727,32224,14669,34815,14669,16722268,542416553000,00,0.00,N,3,0,