KissMeData/121060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,684,693,693,616,5856,3972871,00,0.00,N,5,-5,
20241104,689,749,849,590,137127,89576567,00,0.00,N,2,22,
20241028,667,694,790,651,71893,48409683,00,0.00,N,5,-31,
20241021,698,651,699,650,13989,9424126,00,0.00,N,2,4,
20241014,694,689,698,650,19325,13298408,00,0.00,N,2,41,
20241007,653,653,695,651,4548,2992190,00,0.00,N,5,-41,
20240930,694,710,710,616,112,77962,00,0.00,N,5,-6,
20240923,700,654,710,617,18586,12794069,00,0.00,N,2,40,
20240919,660,654,737,654,6568,4595528,00,0.00,N,5,-24,
20240909,684,739,739,653,17168,11927163,00,0.00,N,5,-10,
20240902,694,760,760,637,203320,139281006,00,0.00,N,5,-66,
20240826,760,661,780,653,11878,8209390,00,0.00,N,5,-10,
20240819,770,654,779,653,29566,19980271,00,0.00,N,2,62,
20240812,708,798,798,645,35344,24361266,00,0.00,N,2,11,
20240805,697,651,908,637,69151,45944414,00,0.00,N,5,-52,
20240729,749,867,989,706,43951,33248718,00,0.00,N,5,-14,
20240722,763,938,938,715,29836,21903952,00,0.00,N,5,-114,
20240715,877,988,988,748,38479,28796941,00,0.00,N,2,14,
20240708,863,913,968,705,25479,18236616,00,0.00,N,5,-25,
20240701,888,891,1094,702,27443,19807652,00,0.00,N,2,112,
20240624,776,888,888,678,2710,2020952,00,0.00,N,5,-2,
20240617,778,857,908,682,12368,8557614,00,0.00,N,2,28,
20240610,750,849,849,667,32568,23084197,00,0.00,N,5,-10,
20240603,760,879,879,701,20047,15044004,00,0.00,N,5,-9,
20240527,769,800,914,651,10190,7501376,00,0.00,N,2,18,
20240520,751,742,917,705,21912,17199673,00,0.00,N,5,-49,
20240513,800,750,800,671,45863,34636874,00,0.00,N,2,1,
20240507,799,799,799,751,14,10983,00,0.00,N,3,0,
20240429,799,777,800,710,22693,17415342,00,0.00,N,5,-112,
20240422,911,910,919,713,5231,4176273,00,0.00,N,2,111,
20240415,800,772,920,726,10361,8192820,00,0.00,N,5,-48,
20240408,848,752,993,752,702,560000,00,0.00,N,5,-29,
20240401,877,954,954,703,1390,1115383,00,0.00,N,5,-16,
20240325,893,916,916,673,635,515032,00,0.00,N,2,94,
20240318,799,928,974,752,366,304983,00,0.00,N,5,-10,
20240311,809,925,925,695,8180,6318729,00,0.00,N,3,0,
20240304,809,948,952,748,81798,65113633,00,0.00,N,5,-70,
20240226,879,899,900,701,18364,14613950,00,0.00,N,2,65,
20240219,814,776,965,739,24284,19531136,00,0.00,N,5,-27,
20240213,841,802,964,771,4122,3344929,00,0.00,N,2,25,
20240205,816,964,964,796,1301,1065769,00,0.00,N,5,-115,
20240129,931,963,963,752,1661,1455099,00,0.00,N,2,42,
20240122,889,917,963,711,3746,3002754,00,0.00,N,2,79,
20240115,810,899,986,790,8614,6930976,00,0.00,N,5,-35,
20240108,845,899,973,770,28047,22732356,00,0.00,N,2,30,
20240102,815,800,969,715,11098,8865977,00,0.00,N,5,-71,
20231226,886,800,900,800,6344,5101280,00,0.00,N,2,80,
20231218,806,710,952,710,48058,38569363,00,0.00,N,5,-12,
20231211,818,849,989,731,12705,10344852,00,0.00,N,2,62,
20231204,756,750,929,731,353,286757,00,0.00,N,5,-119,
20231127,875,838,949,710,16263,13066297,00,0.00,N,2,133,
20231120,742,920,989,742,10439,8556442,00,0.00,N,5,-58,
20231113,800,874,910,665,4427,3554362,00,0.00,N,2,40,
20231106,760,981,981,756,2150,1865586,00,0.00,N,5,-158,
20231030,918,835,1079,784,521,424262,00,0.00,N,2,82,
20231023,836,761,992,734,10378,8692216,00,0.00,N,5,-37,
20231016,873,992,1025,800,3451,2801161,00,0.00,N,5,-124,
20231010,997,949,997,815,9060,7641695,00,0.00,N,2,48,
20231004,949,947,994,811,548,466869,00,0.00,N,5,-23,
20230925,972,851,972,830,1015,903902,00,0.00,N,2,73,
20230918,899,996,996,881,532,484871,00,0.00,N,5,-1,
20230911,900,1065,1065,842,12325,10933242,00,0.00,N,5,-29,
20230904,929,851,1073,831,8244,7343505,00,0.00,N,5,-59,
20230828,988,949,995,830,13062,11500535,00,0.00,N,2,87,
20230821,901,996,998,837,4453,4143145,00,0.00,N,5,-27,
20230814,928,930,993,850,7031,6208043,00,0.00,N,5,-66,
20230807,994,996,996,903,172,168219,00,0.00,N,2,16,
20230731,978,996,996,900,4146,3823814,00,0.00,N,2,36,
20230724,942,861,997,824,2522,2345583,00,0.00,N,5,-49,
20230717,991,908,992,836,13,11935,00,0.00,N,2,75,
20230710,916,955,1000,807,55575,48717960,00,0.00,N,5,-113,
20230703,1029,1087,1097,1000,4989,5046623,00,0.00,N,5,-69,
20230626,1098,1129,1199,1000,7288,7532986,00,0.00,N,5,-56,
20230619,1154,1012,1258,981,6293,6521512,00,0.00,N,2,6,
20230612,1148,1144,1167,870,1965,2011466,00,0.00,N,2,2,
20230605,1146,1022,1196,1022,10006,11295277,00,0.00,N,5,-52,
20230530,1198,1245,1257,915,4004,4819513,00,0.00,N,5,-47,
20230522,1245,1065,1245,1059,259,276274,00,0.00,N,5,-1,
20230515,1246,1189,1246,1050,2896,3155374,00,0.00,N,2,56,
20230508,1190,1200,1298,1055,22176,25275794,00,0.00,N,5,-109,
20230502,1299,1200,1347,1052,1215,1352938,00,0.00,N,2,109,
20230424,1190,1245,1489,1101,6383,7136854,00,0.00,N,2,1,
20230417,1189,1300,1300,1056,31314,33858512,00,0.00,N,5,-9,
20230410,1198,1474,1474,1021,51330,55644127,00,0.00,N,5,-86,
20230403,1284,1250,1394,1102,2399,2866838,00,0.00,N,5,-174,
20230327,1458,1105,1458,1101,845,971524,00,0.00,N,2,223,
20230320,1235,1071,1515,1055,757,919747,00,0.00,N,5,-24,
20230313,1259,1481,1481,985,2641,3002344,00,0.00,N,5,-30,
20230306,1289,1150,1298,1100,12762,15068517,00,0.00,N,2,89,
20230227,1200,1240,1390,1065,35199,42394985,00,0.00,N,5,-179,
20230220,1379,1256,1600,1193,39768,48806086,00,0.00,N,5,-71,
20230213,1450,1500,1600,1253,1210,1630096,00,0.00,N,2,50,
20230206,1400,1248,1599,1201,7163,9245341,00,0.00,N,2,152,
20230130,1248,1550,1550,1202,12149,15205127,00,0.00,N,5,-152,
20230125,1400,1718,1718,1351,181,269319,00,0.00,N,5,-105,
20230116,1505,1650,1660,1305,2486,3456100,00,0.00,N,2,65,
20230109,1440,1310,1665,1235,2622,3725825,00,0.00,N,2,25,
20230102,1415,1420,1420,1220,506,711275,00,0.00,N,2,15,
20221226,1400,1345,1420,1150,1430,1883975,00,0.00,N,5,-10,
20221219,1410,1390,1410,1130,3774,4658720,00,0.00,N,2,105,
20221212,1305,1250,1525,1150,3774,4535125,00,0.00,N,2,45,
20221205,1260,1265,1495,1100,25138,29174930,00,0.00,N,5,-5,
20221128,1265,1315,1490,1130,12459,15267060,00,0.00,N,5,-280,
20221121,1545,1500,1545,1260,13079,16501925,00,0.00,N,2,240,
20221114,1305,1550,1550,1240,17835,23367235,00,0.00,N,5,-90,
20221107,1395,1635,1635,1285,9220,12325175,00,0.00,N,5,-90,
20221031,1485,1555,1685,1290,12369,16521675,00,0.00,N,2,80,
20221024,1405,1695,1700,1285,9361,12822280,00,0.00,N,5,-90,
20221017,1495,1380,1735,1225,2387,3464055,00,0.00,N,2,95,
20221011,1400,1585,1620,1210,2764,3849115,00,0.00,N,2,5,
20221004,1395,1210,1650,1210,107,145555,00,0.00,N,2,110,
20220926,1285,1665,1685,1215,9275,13027890,00,0.00,N,5,-165,
20220919,1450,1550,1695,1205,5370,7996510,00,0.00,N,5,-145,
20220913,1595,1640,1720,1420,18915,27441455,00,0.00,N,2,15,
20220905,1580,1450,1715,1275,7705,11118340,00,0.00,N,5,-110,
20220829,1690,1630,1690,1390,25111,35800960,00,0.00,N,2,60,
20220822,1630,1630,1690,1265,22697,32507895,00,0.00,N,5,-105,
20220816,1735,1700,1745,1520,7953,12667635,00,0.00,N,2,50,
20220808,1685,1740,1745,1605,6749,11099240,00,0.00,N,5,-60,
20220801,1745,1760,1795,1670,3915,6619070,00,0.00,N,5,-20,
20220725,1765,1865,2000,1650,22396,39445440,00,0.00,N,5,-80,
20220718,1845,1875,1875,1750,16340,29184770,00,0.00,N,2,80,
20220711,1765,1845,1870,1655,5653,10152620,00,0.00,N,2,65,
20220704,1700,1755,1850,1630,5919,10379235,00,0.00,N,5,-70,
20220627,1770,1800,1895,1650,45228,78389470,00,0.00,N,5,-85,
20220620,1855,1660,1895,1600,9983,16446625,00,0.00,N,2,170,
20220613,1685,1675,1750,1640,20886,35000230,00,0.00,N,2,5,
20220607,1680,1690,1800,1650,52461,87826815,00,0.00,N,2,30,
20220530,1650,1700,1800,1650,21418,35789045,00,0.00,N,5,-50,
20220523,1700,1755,1755,1615,21022,35639475,00,0.00,N,3,0,
20220516,1700,1630,1755,1530,15457,25209265,00,0.00,N,2,85,
20220509,1615,1670,1755,1525,150967,242695665,00,0.00,N,5,-10,
20220502,1625,1715,1910,1580,201396,337004285,00,0.00,N,5,-95,
20220425,1720,1790,1795,1610,143758,245561315,00,0.00,N,3,0,
20220418,1720,1550,1855,1550,335043,578469875,00,0.00,N,2,170,
20220411,1550,1495,1595,1460,15673,24182035,00,0.00,N,2,50,
20220404,1500,1505,1505,1500,495,742500,00,0.00,N,3,0,
20220328,1500,1495,1685,1455,2468,3709960,00,0.00,N,5,-120,
20220321,1620,1620,1620,1500,576,865845,00,0.00,N,2,210,
20220314,1410,1510,1520,1390,1302,1864975,00,0.00,N,5,-185,
20220307,1595,1500,1635,1500,30862,46293135,00,0.00,N,2,45,
20220228,1550,1540,1570,1500,650,975140,00,0.00,N,5,-5,
20220221,1555,1545,1555,1400,908,1274390,00,0.00,N,5,-5,
20220214,1560,1560,1570,1560,1,1570,00,0.00,N,3,0,
20220207,1560,1560,1575,1560,1,1575,00,0.00,N,3,0,
20220203,1560,1525,1560,1525,236,363540,00,0.00,N,2,110,
20220124,1450,1485,1485,1425,494,715140,00,0.00,N,2,40,
20220117,1410,1535,1535,1400,4716,6633390,00,0.00,N,5,-155,
20220110,1565,1450,1565,1450,51,74065,00,0.00,N,2,20,
20220103,1545,1480,1575,1455,1439,2105295,00,0.00,N,2,25,
20211227,1520,1610,1610,1500,1261,1892320,00,0.00,N,5,-75,
20211220,1595,1460,1605,1460,28599,42722370,00,0.00,N,2,70,
20211213,1525,1520,1620,1455,14087,21156585,00,0.00,N,2,10,
20211206,1515,1505,1665,1500,411,617915,00,0.00,N,5,-155,
20211129,1670,1735,1735,1500,2576,3866365,00,0.00,N,5,-55,
20211122,1725,1580,1725,1575,384,611970,00,0.00,N,2,140,
20211115,1585,1510,1590,1510,4113,6229170,00,0.00,N,2,70,
20211108,1515,1485,1590,1450,1512,2284995,00,0.00,N,2,30,
20211101,1485,1540,1590,1485,1460,2251900,00,0.00,N,5,-60,
20211025,1545,1495,1665,1495,1113,1674340,00,0.00,N,5,-25,
20211018,1570,1460,1570,1455,3156,4828935,00,0.00,N,2,5,
20211012,1565,1485,1565,1455,614,957725,00,0.00,N,2,80,
20211005,1485,1500,1565,1435,8041,11787035,00,0.00,N,5,-80,
20210927,1565,1500,1565,1380,5292,7738025,00,0.00,N,2,125,
20210923,1440,1420,1610,1260,7301,10460735,00,0.00,N,2,35,
20210913,1405,1400,1700,1370,1769,2805835,00,0.00,N,5,-120,
20210906,1525,1580,1580,1500,3029,4651730,00,0.00,N,5,-55,
20210830,1580,1365,1595,1355,1135,1613760,00,0.00,N,5,-10,
20210823,1590,1585,1590,1500,143,226080,00,0.00,N,2,5,
20210817,1585,1520,1585,1515,3829,5945085,00,0.00,N,2,70,
20210809,1515,1520,1590,1510,4071,6346700,00,0.00,N,5,-20,
20210802,1535,1475,1745,1475,3453,5401575,00,0.00,N,5,-195,
20210726,1730,1750,1785,1525,300,477855,00,0.00,N,5,-35,
20210719,1765,1830,2000,1410,40,72265,00,0.00,N,2,150,
20210712,1615,1550,1645,1550,1919,3000165,00,0.00,N,2,85,