KissMeData/088800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,804,773,853,773,735078,606169507,00,0.00,N,2,23,
20241118,781,865,886,765,1085600,882800179,00,0.00,N,5,-72,
20241111,853,976,976,830,1291548,1153272571,00,0.00,N,5,-97,
20241104,950,933,1124,918,3705090,3685819208,00,0.00,N,2,4,
20241028,946,994,1073,895,2562525,2527813397,00,0.00,N,5,-48,
20241021,994,926,1225,900,15387261,16942971497,00,0.00,N,2,97,
20241014,897,919,984,860,3355980,3052725913,00,0.00,N,5,-21,
20241007,918,941,1045,835,9390841,8916201868,00,0.00,N,5,-37,
20240930,955,1030,1250,938,23930503,26650376605,00,0.00,N,2,140,
20240923,815,865,881,715,9106336,7101536575,00,0.00,N,5,-77,
20240919,892,723,951,667,24837760,22526553290,00,0.00,N,2,170,
20240909,722,648,750,637,787803,539737834,00,0.00,N,2,65,
20240902,657,702,800,649,1893146,1369467833,00,0.00,N,5,-43,
20240826,700,636,715,624,1710378,1138564352,00,0.00,N,2,66,
20240819,634,664,716,608,2911522,1894318052,00,0.00,N,5,-14,
20240812,648,858,900,597,4593901,3163828951,00,0.00,N,5,-212,
20240805,860,950,963,792,2732727,2335469434,00,0.00,N,5,-114,
20240729,974,1037,1076,908,2702515,2637234839,00,0.00,N,5,-55,
20240722,1029,1071,1085,1005,1574873,1636492681,00,0.00,N,5,-41,
20240715,1070,1180,1201,1010,1701097,1907046821,00,0.00,N,5,-110,
20240708,1180,1150,1277,1130,2543860,3055883460,00,0.00,N,2,17,
20240701,1163,1246,1330,1155,2185752,2710363856,00,0.00,N,5,-83,
20240624,1246,1369,1377,1243,2049783,2670829407,00,0.00,N,5,-95,
20240617,1341,1735,1749,1335,5723063,8550849355,00,0.00,N,5,-378,
20240610,1719,1865,1918,1691,1886522,3357945646,00,0.00,N,5,-135,
20240603,1854,1850,1932,1740,1246508,2284367129,00,0.00,N,2,19,
20240527,1835,1905,1942,1831,1307499,2446821980,00,0.00,N,5,-61,
20240520,1896,1981,1985,1870,1394064,2687092812,00,0.00,N,5,-85,
20240513,1981,2045,2050,1970,1523832,3029416503,00,0.00,N,5,-69,
20240507,2050,2065,2110,2035,1426831,2940212785,00,0.00,N,5,-10,
20240429,2060,2020,2130,2005,1734251,3582981850,00,0.00,N,2,50,
20240422,2010,2050,2150,1992,2332464,4747002477,00,0.00,N,5,-30,
20240415,2040,1982,2280,1960,5455131,11436731704,00,0.00,N,2,5,
20240408,2035,2040,2355,1989,4972988,10814908440,00,0.00,N,2,20,
20240401,2015,2155,2210,1969,2222014,4606163755,00,0.00,N,5,-140,
20240325,2155,2285,2415,2080,4641272,10363711840,00,0.00,N,5,-80,
20240318,2235,2030,2465,1810,15676364,34397116761,00,0.00,N,2,205,
20240311,2030,2195,2210,1999,2775553,5741871188,00,0.00,N,5,-10,
20240304,2040,2090,2235,1959,9263440,19237954297,00,0.00,N,5,-525,
20240226,2565,2625,3095,2450,17260511,49054957100,00,0.00,N,5,-85,
20240219,2650,2410,2960,2385,16077981,44006887385,00,0.00,N,2,255,
20240213,2395,2510,2560,2355,3639645,8984742545,00,0.00,N,5,-110,
20240205,2505,2790,2800,2460,6982276,18198240740,00,0.00,N,5,-310,
20240129,2815,2990,3050,2660,14969804,42483238480,00,0.00,N,5,-180,
20240122,2995,3230,3535,2825,37729488,120447789610,00,0.00,N,5,-225,
20240115,3220,2030,3680,1970,149033724,431795535038,00,0.00,N,2,1205,
20240108,2015,1836,2405,1776,32760220,72457624766,00,0.00,N,2,214,
20240102,1801,1850,1950,1760,4147181,7723723062,00,0.00,N,5,-239,
20231226,2040,2150,2180,2015,3477405,7247114195,00,0.00,N,5,-110,
20231218,2150,2190,2600,2135,22514587,52923224165,00,0.00,N,2,20,
20231211,2130,1771,2240,1770,28090644,58576572903,00,0.00,N,2,359,
20231204,1771,1740,1868,1685,3964107,7071219833,00,0.00,N,2,28,
20231127,1743,1860,1899,1732,3221227,5770574759,00,0.00,N,5,-117,
20231120,1860,1921,1952,1844,4342381,8284893729,00,0.00,N,5,-59,
20231113,1919,1620,2000,1577,32038313,60674956415,00,0.00,N,2,291,
20231106,1628,1810,1885,1606,5203211,9100876698,00,0.00,N,5,-154,
20231030,1782,1769,1854,1720,4578261,8242306334,00,0.00,N,5,-2,
20231023,1784,2005,2135,1718,16841775,32573935709,00,0.00,N,5,-207,
20231016,1991,1874,2430,1811,75599860,161179350732,00,0.00,N,2,156,
20231010,1835,1747,2025,1537,74757887,132868937833,00,0.00,N,5,-370,
20231004,2205,3410,3670,2205,4366704,13933274210,00,0.00,N,5,-1315,
20230925,3520,3965,4530,3185,14119170,53793712245,00,0.00,N,5,-590,
20230918,4110,3090,4995,2875,81172068,324129790495,00,0.00,N,2,920,
20230911,3190,1960,3275,1794,38437142,109156466534,00,0.00,N,2,1230,
20230904,1960,2230,2230,1890,1487348,3032213219,00,0.00,N,5,-270,
20230828,2230,2030,2450,2020,2733511,5913124040,00,0.00,N,2,200,
20230821,2030,2255,2290,2015,700798,1487037795,00,0.00,N,5,-220,
20230814,2250,2555,2555,2210,491260,1140566500,00,0.00,N,5,-280,
20230807,2530,2525,2560,2390,594751,1469672375,00,0.00,N,2,65,
20230731,2465,2319,2696,2315,1474006,3729023835,00,0.00,N,2,119,
20230724,2346,2505,2505,2160,1699692,3907123040,00,0.00,N,5,-181,
20230717,2527,2802,2815,2470,1112336,2891248055,00,0.00,N,5,-288,
20230710,2815,2541,2837,2496,1203292,3229353770,00,0.00,N,2,274,
20230703,2541,2448,2642,2231,5781585,14026211545,00,0.00,N,5,-482,
20230626,3023,3098,3364,2877,1538058,4857266055,00,0.00,N,5,-75,
20230619,3098,3333,3351,3085,999121,3215552040,00,0.00,N,5,-231,
20230612,3329,3603,3612,3276,2117074,7223911680,00,0.00,N,5,-283,
20230605,3612,3603,3718,3523,2070406,7523300500,00,0.00,N,5,-9,
20230530,3621,3568,3701,3510,1120162,4023116355,00,0.00,N,2,53,
20230522,3568,3647,3687,3541,1151194,4167892630,00,0.00,N,5,-79,
20230515,3647,3594,3670,3497,1275540,4574279685,00,0.00,N,2,4,
20230508,3643,3820,3971,3594,2012640,7561939785,00,0.00,N,5,-173,
20230502,3816,3940,4072,3807,968091,3782045475,00,0.00,N,5,-88,
20230424,3904,4183,4250,3829,1477150,5962894820,00,0.00,N,5,-279,
20230417,4183,4524,4568,4183,1611812,7070244285,00,0.00,N,5,-332,
20230410,4515,4559,4604,4360,1341678,6013052180,00,0.00,N,5,-98,
20230403,4613,4506,4781,4413,1712270,7824910870,00,0.00,N,2,71,
20230327,4542,4427,4675,4258,1595932,7192160815,00,0.00,N,2,107,
20230320,4435,4387,4577,4267,1371925,6070240925,00,0.00,N,2,48,
20230313,4387,4427,4542,4161,2139298,9263541645,00,0.00,N,5,-172,
20230306,4559,4887,4931,4462,1653715,7766180870,00,0.00,N,5,-328,
20230227,4887,5055,5144,4798,1169435,5791315260,00,0.00,N,5,-195,
20230220,5082,5294,5436,5020,1425177,7403952790,00,0.00,N,5,-212,
20230213,5294,5383,5498,5153,1682962,8994240000,00,0.00,N,5,-115,
20230206,5409,5879,5914,5374,2853065,16179881860,00,0.00,N,5,-523,
20230130,5932,5613,6082,5569,3802929,22205527510,00,0.00,N,2,363,
20230125,5569,5551,5879,5489,1570577,8930980750,00,0.00,N,2,53,
20230116,5516,5427,5569,5312,1828846,9949487240,00,0.00,N,2,36,
20230109,5480,5772,6100,5445,4668829,26850908200,00,0.00,N,5,-204,
20230102,5684,5896,5976,5427,2318339,13195347870,00,0.00,N,5,-239,
20221226,5923,6313,6640,5834,2492960,15661585550,00,0.00,N,5,-443,
20221219,6366,6729,7233,6153,5973861,39923651680,00,0.00,N,5,-363,
20221212,6729,6011,7021,5622,10166857,64580059400,00,0.00,N,2,718,
20221205,6011,4772,6295,4701,9494164,53163109580,00,0.00,N,2,1292,
20221128,4719,4958,4958,4551,1884526,8847668155,00,0.00,N,5,-230,
20221121,4949,4860,5064,4568,1173176,5640729020,00,0.00,N,2,106,
20221114,4843,4807,5126,4701,1300293,6387439360,00,0.00,N,2,53,
20221107,4790,4258,4816,4223,1645909,7539197015,00,0.00,N,2,545,
20221031,4245,4303,4506,4170,685991,2974681235,00,0.00,N,5,-13,
20221024,4258,4351,4604,4250,762650,3368668425,00,0.00,N,5,-58,
20221017,4316,4250,4666,4250,828018,3685408580,00,0.00,N,5,-119,
20221011,4435,4639,4639,4174,838563,3657118105,00,0.00,N,5,-293,
20221004,4728,4887,5064,4657,754254,3632253530,00,0.00,N,2,18,
20220926,4710,5285,5383,4577,1546099,7638218750,00,0.00,N,5,-673,
20220919,5383,5923,5923,5330,974050,5452495830,00,0.00,N,5,-478,
20220913,5861,6286,6587,5817,1117977,6932905050,00,0.00,N,5,-381,
20220905,6242,6516,6552,6118,1121144,7031144250,00,0.00,N,5,-354,
20220829,6596,6020,6702,5932,1375291,8716872230,00,0.00,N,2,310,
20220822,6286,6189,6463,5950,845233,5227215840,00,0.00,N,5,-35,
20220816,6321,6870,7003,6304,753992,4994812410,00,0.00,N,5,-532,
20220808,6853,7163,7163,6746,950513,6564073060,00,0.00,N,5,-310,
20220801,7163,6649,7313,6614,1177300,8205508490,00,0.00,N,2,479,
20220725,6684,6800,6808,6516,839953,5576375330,00,0.00,N,5,-124,
20220718,6808,6463,6941,6410,1047226,7001915680,00,0.00,N,2,433,
20220711,6375,6277,6525,6118,977766,6166929290,00,0.00,N,5,-35,
20220704,6410,5994,6498,5710,1199216,7330388800,00,0.00,N,2,416,
20220627,5994,6729,6826,5976,1911116,12255162030,00,0.00,N,5,-690,
20220620,6684,8030,8136,6286,3331121,23065585250,00,0.00,N,5,-1258,
20220613,7942,8898,8986,7773,2997745,23486865900,00,0.00,N,5,-1266,
20220607,9208,9164,9296,8854,688404,6220308300,00,0.00,N,5,-88,
20220530,9296,9075,9739,9075,1218308,11337057750,00,0.00,N,2,221,
20220523,9075,9473,9473,8942,826992,7584146800,00,0.00,N,5,-398,
20220516,9473,9783,9828,9119,870781,8247516400,00,0.00,N,5,-266,
20220509,9739,9695,10049,9296,1519538,14647943150,00,0.00,N,2,88,
20220502,9651,8986,10492,8986,2366274,23262142450,00,0.00,N,2,399,
20220425,9252,9385,9518,8986,1194477,11023396350,00,0.00,N,5,-443,
20220418,9695,9916,10138,9651,939502,9276448850,00,0.00,N,5,-265,
20220411,9960,10359,10447,9695,1150129,11553353000,00,0.00,N,5,-665,
20220404,10625,10934,11111,10049,1830235,19344474850,00,0.00,N,5,-221,
20220328,10846,9872,11200,9695,2352523,24912502900,00,0.00,N,2,930,
20220321,9916,10182,10182,9606,817603,8071464300,00,0.00,N,5,-222,
20220314,10138,9872,10270,9473,1156212,11449863850,00,0.00,N,2,266,
20220307,9872,9960,10093,9296,1029317,9971081350,00,0.00,N,5,-177,
20220228,10049,9208,10315,9208,1179578,11650445350,00,0.00,N,2,664,
20220221,9385,9296,9606,8845,1193785,10996039740,00,0.00,N,5,-133,
20220214,9518,9385,9695,8942,1223172,11376209850,00,0.00,N,5,-44,
20220207,9562,10226,10536,9562,4308623,42178756550,00,0.00,N,5,-664,
20220203,10226,10315,10315,9872,612650,6187484100,00,0.00,N,2,177,
20220124,10049,11023,11289,9341,1983582,20001935250,00,0.00,N,5,-974,
20220117,11023,11554,11643,10625,1539948,17041862150,00,0.00,N,5,-575,
20220110,11598,12263,12263,11510,1337160,15795888600,00,0.00,N,5,-665,
20220103,12263,13369,13369,12130,2255015,28764121000,00,0.00,N,5,-1106,
20211227,13369,12705,13591,12218,2485324,32667317050,00,0.00,N,2,708,
20211220,12661,13458,13458,12395,1570386,20041301200,00,0.00,N,5,-797,
20211213,13458,13281,13502,12617,1687704,22095590900,00,0.00,N,2,310,
20211206,13148,11953,13723,11953,3523274,46044826950,00,0.00,N,2,974,
20211129,12174,12263,12927,10934,2750023,33049290500,00,0.00,N,5,-885,
20211122,13059,13148,14786,12838,5692128,77916290950,00,0.00,N,2,177,
20211115,12882,11908,12882,10979,3796084,45404073150,00,0.00,N,2,974,
20211108,11908,12838,13281,11377,2600068,31921186050,00,0.00,N,5,-664,
20211101,12572,12750,13591,12351,2153820,27622439700,00,0.00,N,5,-89,
20211025,12661,13059,13458,12617,1326687,17288049150,00,0.00,N,5,-354,
20211018,13015,12971,13635,12661,1873181,24543814100,00,0.00,N,2,44,
20211012,12971,12750,13059,12307,1428243,18153302600,00,0.00,N,2,89,
20211005,12882,13414,13723,12484,2102968,27247857750,00,0.00,N,5,-841,
20210927,13723,14963,15361,13591,1994090,28615837250,00,0.00,N,5,-1196,
20210923,14919,15096,15539,14786,806358,12181265550,00,0.00,N,5,-442,
20210913,15361,15716,16026,14388,2434030,36881237400,00,0.00,N,5,-576,
20210906,15937,16203,17398,15937,4727575,79985719300,00,0.00,N,5,-266,
20210830,16203,14919,16601,14786,2802005,44450484050,00,0.00,N,2,1461,
20210823,16650,15550,17400,15500,1742167,28983457300,00,0.00,N,2,1150,
20210817,15500,16900,17150,15300,1456002,23466894300,00,0.00,N,5,-1500,
20210809,17000,18550,18550,16500,1923048,33723995250,00,0.00,N,5,-1550,
20210802,18550,18600,19200,17950,1740072,32368330450,00,0.00,N,5,-150,
20210726,18700,20000,20000,18200,3835299,72949372850,00,0.00,N,5,-1000,
20210719,19700,18400,19950,17650,5488991,103228090350,00,0.00,N,2,1950,
20210712,17750,17200,17900,16800,1710203,29680613550,00,0.00,N,2,600,