KissMeData/036170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,787,851,867,767,835480,673386245,00,0.00,N,5,-72,
20241125,859,844,894,810,230735,197429594,00,0.00,N,2,14,
20241118,845,824,875,821,445783,371709390,00,0.00,N,2,8,
20241111,837,883,894,830,381687,326007995,00,0.00,N,5,-47,
20241104,884,864,900,855,182024,158737850,00,0.00,N,2,21,
20241028,863,885,896,836,188101,162102339,00,0.00,N,5,-21,
20241021,884,881,932,851,148978,129947240,00,0.00,N,3,0,
20241014,884,904,923,875,135425,120333227,00,0.00,N,5,-20,
20241007,904,900,909,833,105049,93670326,00,0.00,N,2,18,
20240930,886,893,915,879,109120,97076335,00,0.00,N,5,-7,
20240923,893,914,914,847,171890,153022077,00,0.00,N,5,-21,
20240919,914,917,917,900,49765,45138938,00,0.00,N,5,-3,
20240909,917,940,940,891,140188,127120228,00,0.00,N,5,-23,
20240902,940,984,984,899,182361,172316651,00,0.00,N,5,-44,
20240826,984,965,991,920,344356,334830096,00,0.00,N,2,18,
20240819,966,1016,1039,941,593176,588096163,00,0.00,N,5,-50,
20240812,1016,968,1040,956,839882,838648088,00,0.00,N,2,48,
20240805,968,867,1000,771,1809928,1677134900,00,0.00,N,2,92,
20240729,876,810,910,804,985546,856138592,00,0.00,N,2,66,
20240722,810,835,836,803,157782,128819153,00,0.00,N,5,-24,
20240715,834,848,848,820,226939,189049337,00,0.00,N,5,-7,
20240708,841,830,844,815,301342,249798042,00,0.00,N,2,15,
20240701,826,867,881,819,322289,271242052,00,0.00,N,5,-43,
20240624,869,890,891,853,241675,210012686,00,0.00,N,5,-16,
20240617,885,890,890,853,248729,217052603,00,0.00,N,5,-4,
20240610,889,890,923,874,239607,213189262,00,0.00,N,5,-1,
20240603,890,866,894,859,195831,172126944,00,0.00,N,2,29,
20240527,861,880,880,851,367587,316667447,00,0.00,N,5,-9,
20240520,870,887,898,859,311240,270991069,00,0.00,N,5,-23,
20240513,893,920,920,880,213498,191222322,00,0.00,N,5,-20,
20240507,913,940,941,907,106900,98471490,00,0.00,N,5,-22,
20240429,935,951,970,931,134811,128340833,00,0.00,N,5,-2,
20240422,937,913,952,850,309844,282834912,00,0.00,N,2,15,
20240415,922,912,941,900,381244,351247182,00,0.00,N,5,-16,
20240408,938,967,968,902,365861,341432160,00,0.00,N,5,-29,
20240401,967,972,993,950,701672,682264780,00,0.00,N,5,-17,
20240325,984,974,991,939,962243,936607918,00,0.00,N,2,15,
20240318,969,850,972,843,1502851,1367985995,00,0.00,N,2,119,
20240311,850,813,871,813,589351,503204119,00,0.00,N,2,27,
20240304,823,827,845,800,496161,404299499,00,0.00,N,5,-4,
20240226,827,859,865,827,403462,339448098,00,0.00,N,5,-32,
20240219,859,899,899,848,725122,630371635,00,0.00,N,5,-21,
20240213,880,920,920,875,337167,297720102,00,0.00,N,5,-12,
20240205,892,899,915,880,269385,240039611,00,0.00,N,5,-11,
20240129,903,922,950,894,581927,529579829,00,0.00,N,5,-19,
20240122,922,910,967,909,762108,712873393,00,0.00,N,2,13,
20240115,909,928,937,893,468016,425728566,00,0.00,N,5,-31,
20240108,940,909,999,899,1932052,1826135394,00,0.00,N,2,43,
20240102,897,908,909,888,265003,236504147,00,0.00,N,5,-3,
20231226,900,909,909,891,177409,159376052,00,0.00,N,5,-9,
20231218,909,901,920,890,413630,373324282,00,0.00,N,2,8,
20231211,901,926,938,850,657996,593428900,00,0.00,N,5,-25,
20231204,926,947,959,909,780674,727498059,00,0.00,N,5,-21,
20231127,947,944,961,931,407765,384543577,00,0.00,N,5,-8,
20231120,955,939,986,937,770481,741630447,00,0.00,N,2,5,
20231113,950,895,972,861,975961,911496571,00,0.00,N,2,55,
20231106,895,870,917,860,734491,654225377,00,0.00,N,2,27,
20231030,868,802,871,782,844814,697221743,00,0.00,N,2,67,
20231023,801,780,827,757,593679,474433087,00,0.00,N,2,5,
20231016,796,851,854,750,945350,770847546,00,0.00,N,5,-54,
20231010,850,862,875,839,445718,382026330,00,0.00,N,5,-12,
20231004,862,892,923,824,693621,596602807,00,0.00,N,5,-63,
20230925,925,928,928,878,334517,298384395,00,0.00,N,2,13,
20230918,912,989,998,903,862509,820410699,00,0.00,N,5,-79,
20230911,991,958,1025,955,2152752,2146100377,00,0.00,N,2,36,
20230904,955,1000,1038,938,1365174,1337902891,00,0.00,N,5,-41,
20230828,996,971,1094,950,2621372,2682877221,00,0.00,N,2,27,
20230821,969,960,995,934,874941,844271507,00,0.00,N,5,-1,
20230814,970,1025,1025,951,1124723,1105495298,00,0.00,N,5,-55,
20230807,1025,1071,1118,987,1533124,1580778041,00,0.00,N,3,0,
20230731,1025,1044,1064,1000,1272353,1313572941,00,0.00,N,5,-17,
20230724,1042,1086,1087,951,3130050,3179175230,00,0.00,N,5,-41,
20230717,1083,1174,1210,1073,2539606,2877887633,00,0.00,N,5,-102,
20230710,1185,1209,1265,1157,3201305,3863131064,00,0.00,N,5,-45,
20230703,1230,1246,1309,1215,3463167,4375598900,00,0.00,N,5,-7,
20230626,1237,1267,1286,1203,3630850,4552164157,00,0.00,N,5,-31,
20230619,1268,1367,1418,1238,11595421,15354823989,00,0.00,N,5,-122,
20230612,1390,1482,1541,1331,36064074,51743752058,00,0.00,N,5,-50,
20230605,1440,1348,1513,1330,49701685,71297714235,00,0.00,N,2,96,
20230530,1344,1283,1535,1249,111817070,154350625153,00,0.00,N,2,59,
20230522,1285,896,1536,896,100854264,138992740171,00,0.00,N,2,389,
20230515,896,879,898,860,763490,672170374,00,0.00,N,2,17,
20230508,879,888,893,864,602966,530443622,00,0.00,N,5,-8,
20230502,887,875,907,873,308689,274089973,00,0.00,N,2,8,
20230424,879,906,930,860,1074089,947828062,00,0.00,N,5,-28,
20230417,907,910,946,892,1272738,1171737220,00,0.00,N,5,-3,
20230410,910,905,919,863,1341124,1197151874,00,0.00,N,2,5,
20230403,905,890,914,884,1002268,902221718,00,0.00,N,2,5,
20230327,900,864,909,825,1042016,909845326,00,0.00,N,2,36,
20230320,864,890,899,845,810150,706851127,00,0.00,N,5,-30,
20230313,894,930,943,842,1419013,1244200462,00,0.00,N,5,-55,
20230306,949,885,957,865,1790420,1634915127,00,0.00,N,2,64,
20230227,885,881,899,876,621767,550719187,00,0.00,N,5,-24,
20230220,909,937,938,888,995323,906203989,00,0.00,N,5,-26,
20230213,935,990,994,925,797934,761279720,00,0.00,N,5,-61,
20230206,996,1011,1016,990,600843,602774455,00,0.00,N,5,-15,
20230130,1011,1001,1020,990,580073,583578362,00,0.00,N,2,10,
20230125,1001,1000,1015,988,339770,338994184,00,0.00,N,2,15,
20230116,986,998,1075,970,1693916,1720175332,00,0.00,N,5,-14,
20230109,1000,943,1020,942,820755,804587662,00,0.00,N,2,61,
20230102,939,919,945,846,889309,799844655,00,0.00,N,2,25,
20221226,914,950,959,901,820781,759056748,00,0.00,N,5,-35,
20221219,949,1060,1060,945,999345,987016618,00,0.00,N,5,-106,
20221212,1055,1060,1085,1020,780044,818894405,00,0.00,N,5,-5,
20221205,1060,1145,1165,1020,1206442,1318353630,00,0.00,N,5,-80,
20221128,1140,1155,1195,1105,1761896,2021588070,00,0.00,N,5,-25,
20221121,1165,1195,1330,1145,16034520,19654768140,00,0.00,N,5,-45,
20221114,1210,960,1285,956,22334305,26410106901,00,0.00,N,2,250,
20221107,960,950,969,929,383400,364478979,00,0.00,N,2,22,
20221031,938,924,997,918,462764,435887452,00,0.00,N,2,23,
20221024,915,981,1010,903,789158,759195423,00,0.00,N,5,-62,
20221017,977,979,1075,975,636498,637681102,00,0.00,N,5,-9,
20221011,986,1055,1055,949,622739,614628130,00,0.00,N,5,-74,
20221004,1060,1025,1065,1000,716373,734239951,00,0.00,N,2,50,
20220926,1010,1120,1155,1000,1570951,1661968770,00,0.00,N,5,-150,
20220919,1160,1295,1305,1140,900257,1099659985,00,0.00,N,5,-145,
20220913,1305,1330,1340,1285,737882,966651535,00,0.00,N,5,-15,
20220905,1320,1305,1345,1280,608213,794482245,00,0.00,N,2,20,
20220829,1300,1285,1330,1260,812224,1055143135,00,0.00,N,5,-20,
20220822,1320,1300,1445,1220,5765419,7792263860,00,0.00,N,2,10,
20220816,1310,1255,1405,1250,6216389,8294156480,00,0.00,N,2,75,
20220808,1235,1250,1280,1215,1794349,2233102500,00,0.00,N,5,-5,
20220801,1240,1145,1390,1115,10879907,14067518030,00,0.00,N,2,95,
20220725,1145,1140,1155,1105,702324,794184450,00,0.00,N,2,5,
20220718,1140,1100,1165,1090,702798,790761040,00,0.00,N,2,50,
20220711,1090,1095,1130,1070,477971,523944350,00,0.00,N,5,-5,
20220704,1095,1110,1145,1060,823553,902725285,00,0.00,N,5,-20,
20220627,1115,1105,1150,1080,1023592,1143313560,00,0.00,N,2,20,
20220620,1095,1090,1145,992,3484933,3716763395,00,0.00,N,2,5,
20220613,1090,1230,1235,1030,1207058,1334275810,00,0.00,N,5,-145,
20220607,1235,1270,1270,1220,439244,545339635,00,0.00,N,5,-45,
20220530,1280,1230,1310,1230,603912,766540275,00,0.00,N,2,55,
20220523,1225,1260,1280,1200,583157,720506895,00,0.00,N,5,-25,
20220516,1250,1270,1320,1225,742940,932986960,00,0.00,N,5,-20,
20220509,1270,1355,1375,1250,941864,1218702775,00,0.00,N,5,-85,
20220502,1355,1375,1420,1345,597294,823276180,00,0.00,N,5,-25,
20220425,1380,1400,1430,1360,1120375,1560000835,00,0.00,N,5,-25,
20220418,1405,1365,1440,1345,781221,1081670625,00,0.00,N,2,30,
20220411,1375,1385,1415,1345,669424,916702505,00,0.00,N,5,-20,
20220404,1395,1485,1555,1375,2179447,3218361715,00,0.00,N,5,-95,
20220328,1490,1450,1505,1445,985202,1450896045,00,0.00,N,2,40,
20220321,1450,1440,1500,1430,1271978,1858761650,00,0.00,N,2,10,
20220314,1440,1460,1475,1375,1111218,1580218015,00,0.00,N,5,-15,
20220307,1455,1415,1480,1350,1195843,1688708995,00,0.00,N,2,50,
20220228,1405,1355,1500,1275,1756593,2475423085,00,0.00,N,2,55,
20220221,1350,1360,1415,1295,1207020,1637778385,00,0.00,N,5,-40,
20220214,1390,1320,1400,1195,1571927,2066329225,00,0.00,N,2,55,
20220207,1335,1390,1410,1330,709634,976722640,00,0.00,N,5,-55,
20220203,1390,1340,1430,1315,734090,1005032005,00,0.00,N,2,75,
20220124,1315,1370,1390,1180,2858580,3604148760,00,0.00,N,5,-65,
20220117,1380,1455,1480,1335,1432601,1997180695,00,0.00,N,5,-65,
20220110,1445,1530,1550,1425,1711267,2535628510,00,0.00,N,5,-80,
20220103,1525,1465,1640,1420,3122551,4734041405,00,0.00,N,2,60,
20211227,1465,1480,1490,1420,894132,1297401265,00,0.00,N,5,-15,
20211220,1480,1510,1580,1440,1498315,2225569720,00,0.00,N,5,-50,
20211213,1530,1560,1580,1460,1177297,1793626675,00,0.00,N,5,-30,
20211206,1560,1500,1580,1500,1542162,2387004240,00,0.00,N,2,50,
20211129,1510,1405,1520,1320,2757984,3909779570,00,0.00,N,2,30,
20211122,1480,1610,1635,1470,2984815,4673203560,00,0.00,N,5,-130,
20211115,1610,1675,1745,1565,2879710,4745721480,00,0.00,N,5,-75,
20211108,1685,1785,1910,1640,9161659,16501130530,00,0.00,N,5,-80,
20211101,1765,1755,2030,1690,19083326,35712237340,00,0.00,N,2,15,
20211025,1750,1745,1810,1725,3967054,6991731035,00,0.00,N,2,20,
20211018,1730,1770,2045,1715,24436155,46249684265,00,0.00,N,5,-40,
20211012,1770,1655,1800,1565,3527368,5894703950,00,0.00,N,2,115,
20211005,1655,1700,1730,1490,7605466,12300386160,00,0.00,N,5,-65,
20210927,1720,1835,1985,1710,16749395,30954893365,00,0.00,N,5,-145,
20210923,1865,2015,2150,1865,20822431,42188908020,00,0.00,N,5,-280,
20210913,2145,1695,2145,1610,11174323,22273565185,00,0.00,N,2,445,
20210906,1700,1765,1795,1660,3601634,6232221015,00,0.00,N,5,-90,
20210830,1790,1825,1855,1770,2884717,5192014940,00,0.00,N,5,-25,
20210823,1815,1620,1830,1590,2960510,5177761005,00,0.00,N,2,200,
20210817,1615,1840,1850,1615,4151191,7198054420,00,0.00,N,5,-215,
20210809,1830,2010,2015,1785,5863180,11139884130,00,0.00,N,5,-195,
20210802,2025,2215,2330,1995,8557383,18233552635,00,0.00,N,5,-150,
20210726,2175,2115,2320,2090,26833943,59844285730,00,0.00,N,2,105,
20210719,2070,2090,2125,1975,4923458,10170802750,00,0.00,N,5,-60,
20210712,2130,2180,2255,2015,7313363,15712339200,00,0.00,N,5,-50,