KissMeData/093240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1583,1099,1730,1016,101140624,151153828620,00,0.00,N,2,483,
20241125,1100,1141,1455,1070,16691285,20850407971,00,0.00,N,5,-45,
20241118,1145,1185,1185,1068,2293968,2588840683,00,0.00,N,5,-10,
20241111,1155,1344,1390,1080,4117160,4984379406,00,0.00,N,5,-197,
20241104,1352,1344,1425,1304,1553911,2100258102,00,0.00,N,2,8,
20241028,1344,1395,1425,1290,2529002,3430720207,00,0.00,N,5,-46,
20241021,1390,1350,1409,1315,2604419,3516585198,00,0.00,N,2,40,
20241014,1350,1499,1567,1340,4753261,6744578028,00,0.00,N,5,-150,
20241007,1500,1844,1933,1459,8844988,14852620973,00,0.00,N,5,-282,
20240930,1782,2170,2225,1723,9277570,18242495673,00,0.00,N,5,-508,
20240923,2290,1290,2520,1267,61523083,127395674371,00,0.00,N,2,1004,
20240919,1286,1249,1453,1218,5069040,6896030635,00,0.00,N,2,37,
20240909,1249,1175,1254,1145,680607,812860540,00,0.00,N,2,69,
20240902,1180,1161,1299,1102,2687103,3226310869,00,0.00,N,2,19,
20240826,1161,1190,1210,1150,725029,852108858,00,0.00,N,5,-3,
20240819,1164,1060,1375,1054,3204287,3972673807,00,0.00,N,2,100,
20240812,1064,1046,1228,1023,1711364,1947736778,00,0.00,N,2,7,
20240805,1057,1120,1125,968,525721,544108574,00,0.00,N,5,-73,
20240729,1130,1149,1162,1121,196691,223693133,00,0.00,N,5,-15,
20240722,1145,1187,1188,1076,201932,233187115,00,0.00,N,5,-38,
20240715,1183,1136,1240,1121,544327,640835754,00,0.00,N,2,54,
20240708,1129,1127,1139,1118,176394,198465161,00,0.00,N,2,2,
20240701,1127,1132,1255,1115,1331155,1583287686,00,0.00,N,5,-5,
20240624,1132,1145,1145,1111,253143,283859566,00,0.00,N,5,-13,
20240617,1145,1163,1170,1132,296568,339294205,00,0.00,N,5,-18,
20240610,1163,1190,1190,1163,293498,343804666,00,0.00,N,5,-35,
20240603,1198,1194,1219,1184,301136,360372663,00,0.00,N,2,4,
20240527,1194,1201,1362,1179,2923424,3725871206,00,0.00,N,5,-13,
20240520,1207,1250,1260,1185,354183,430373987,00,0.00,N,5,-42,
20240513,1249,1193,1264,1189,263456,322634239,00,0.00,N,2,46,
20240507,1203,1196,1224,1183,138838,166587102,00,0.00,N,2,8,
20240429,1195,1240,1240,1185,161525,193501182,00,0.00,N,5,-14,
20240422,1209,1190,1232,1180,184718,222548644,00,0.00,N,2,19,
20240415,1190,1206,1239,1163,381870,454146798,00,0.00,N,5,-49,
20240408,1239,1295,1305,1228,362442,458544392,00,0.00,N,5,-56,
20240401,1295,1273,1310,1253,441096,562514525,00,0.00,N,2,16,
20240325,1279,1300,1331,1252,377144,487955297,00,0.00,N,5,-21,
20240318,1300,1223,1310,1222,296015,376415515,00,0.00,N,2,74,
20240311,1226,1270,1280,1216,282212,349931702,00,0.00,N,5,-44,
20240304,1270,1294,1319,1210,344091,435490764,00,0.00,N,5,-34,
20240226,1304,1334,1335,1286,233971,307146989,00,0.00,N,5,-31,
20240219,1335,1379,1380,1319,213596,287011908,00,0.00,N,5,-44,
20240213,1379,1330,1380,1309,388909,518507133,00,0.00,N,2,49,
20240205,1330,1330,1343,1307,205369,271659949,00,0.00,N,3,0,
20240129,1330,1345,1364,1314,302587,403361126,00,0.00,N,5,-14,
20240122,1344,1341,1365,1315,280344,375934385,00,0.00,N,2,17,
20240115,1327,1397,1406,1313,436049,587146038,00,0.00,N,5,-70,
20240108,1397,1426,1500,1383,441510,621257089,00,0.00,N,5,-28,
20240102,1425,1382,1520,1374,1442553,2101589808,00,0.00,N,2,39,
20231226,1386,1402,1420,1320,151370,209557986,00,0.00,N,5,-15,
20231218,1401,1401,1427,1398,408607,575467405,00,0.00,N,5,-17,
20231211,1418,1385,1430,1385,298698,421700180,00,0.00,N,2,14,
20231204,1404,1434,1500,1367,486829,688406605,00,0.00,N,5,-37,
20231127,1441,1404,1441,1380,358268,505090428,00,0.00,N,2,37,
20231120,1404,1389,1446,1375,436915,616314260,00,0.00,N,2,14,
20231113,1390,1308,1402,1280,583646,784627078,00,0.00,N,2,82,
20231106,1308,1330,1393,1307,304670,408240087,00,0.00,N,5,-21,
20231030,1329,1295,1333,1280,296047,386629497,00,0.00,N,2,15,
20231023,1314,1325,1398,1255,691198,911660811,00,0.00,N,5,-23,
20231016,1337,1362,1494,1291,1324616,1815163953,00,0.00,N,5,-47,
20231010,1384,1331,1480,1311,1129723,1572813421,00,0.00,N,2,39,
20231004,1345,1360,1383,1250,512004,673949361,00,0.00,N,5,-38,
20230925,1383,1360,1529,1332,2171583,3146062573,00,0.00,N,2,23,
20230918,1360,1495,1516,1352,1117157,1602583968,00,0.00,N,5,-151,
20230911,1511,1540,1584,1472,1167153,1784926891,00,0.00,N,5,-29,
20230904,1540,1550,1780,1496,6326106,10197864816,00,0.00,N,2,8,
20230828,1532,1503,1643,1490,3231752,5074198915,00,0.00,N,2,28,
20230821,1504,1484,1640,1427,8346027,12748890479,00,0.00,N,5,-18,
20230814,1522,1287,1827,1282,59421428,96917907132,00,0.00,N,2,220,
20230807,1302,1319,1330,1255,231403,299655829,00,0.00,N,5,-17,
20230731,1319,1310,1324,1253,692623,881956842,00,0.00,N,2,10,
20230724,1309,1351,1351,1178,793544,996796499,00,0.00,N,5,-42,
20230717,1351,1380,1450,1344,548622,758227337,00,0.00,N,5,-29,
20230710,1380,1420,1450,1355,384277,539313189,00,0.00,N,5,-47,
20230703,1427,1503,1555,1393,522295,774055827,00,0.00,N,5,-78,
20230626,1505,1570,1582,1445,659392,996075601,00,0.00,N,5,-80,
20230619,1585,1522,1625,1518,2159198,3375620919,00,0.00,N,2,55,
20230612,1530,1538,1596,1492,1756167,2697275294,00,0.00,N,2,9,
20230605,1521,1516,1538,1487,786054,1192871854,00,0.00,N,2,11,
20230530,1510,1499,1522,1479,670399,1004319613,00,0.00,N,2,11,
20230522,1499,1345,1699,1345,22752744,35402759592,00,0.00,N,2,154,
20230515,1345,1265,1363,1219,702977,914978884,00,0.00,N,2,80,
20230508,1265,1312,1370,1226,487980,634932041,00,0.00,N,5,-47,
20230502,1312,1303,1365,1292,496181,663689355,00,0.00,N,2,22,
20230424,1290,1273,1499,1230,6262376,8704596519,00,0.00,N,2,17,
20230417,1273,1227,1520,1202,3213400,4387951317,00,0.00,N,2,75,
20230410,1198,1202,1212,1156,391996,465796037,00,0.00,N,5,-14,
20230403,1212,1246,1260,1200,327039,401692391,00,0.00,N,5,-33,
20230327,1245,1199,1254,1159,270824,329057321,00,0.00,N,2,65,
20230320,1180,1230,1230,1135,262209,311938470,00,0.00,N,5,-19,
20230313,1199,1251,1251,1163,516001,621393584,00,0.00,N,5,-73,
20230306,1272,1392,1399,1270,549278,728834962,00,0.00,N,5,-120,
20230227,1392,1388,1420,1353,189773,262822248,00,0.00,N,2,4,
20230220,1388,1404,1445,1298,288857,401638695,00,0.00,N,5,-16,
20230213,1404,1485,1486,1391,593241,849402275,00,0.00,N,5,-81,
20230206,1485,1528,1528,1475,296562,444442373,00,0.00,N,5,-18,
20230130,1503,1509,1515,1415,528852,791642744,00,0.00,N,2,11,
20230125,1492,1475,1499,1455,326795,483677337,00,0.00,N,2,37,
20230116,1455,1515,1520,1435,510275,750172885,00,0.00,N,5,-45,
20230109,1500,1350,1540,1335,2057511,2979315025,00,0.00,N,2,175,
20230102,1325,1290,1350,1215,347946,446854485,00,0.00,N,2,15,
20221226,1310,1355,1380,1285,420318,558681060,00,0.00,N,5,-65,
20221219,1375,1425,1440,1345,284509,394726715,00,0.00,N,5,-55,
20221212,1430,1435,1485,1400,763835,1093780865,00,0.00,N,5,-20,
20221205,1450,1505,1610,1395,1568330,2353336335,00,0.00,N,5,-70,
20221128,1520,1625,1695,1520,2310986,3703589660,00,0.00,N,5,-105,
20221121,1625,1590,1710,1575,1702821,2784958115,00,0.00,N,2,35,
20221114,1590,1650,1710,1570,3412378,5605248280,00,0.00,N,5,-65,
20221107,1655,1720,1935,1600,19231278,33935796575,00,0.00,N,2,85,
20221031,1570,1430,1765,1415,15329598,24917113245,00,0.00,N,2,155,
20221024,1415,1410,1745,1350,16966554,26988744465,00,0.00,N,2,5,
20221017,1410,1350,1770,1280,8824563,14041058955,00,0.00,N,2,25,
20221011,1385,1385,1385,1280,352801,472700690,00,0.00,N,3,0,
20221004,1385,1335,1440,1335,401483,560661765,00,0.00,N,2,55,
20220926,1330,1410,1410,1250,1163574,1543576875,00,0.00,N,5,-95,
20220919,1425,1620,1760,1375,2939040,4668936965,00,0.00,N,5,-205,
20220913,1630,1650,1665,1590,455666,738035290,00,0.00,N,5,-35,
20220905,1665,1685,1715,1620,517539,856350280,00,0.00,N,5,-50,
20220829,1715,1685,1725,1630,600899,1004696295,00,0.00,N,2,10,
20220822,1705,1700,1725,1615,789730,1311079260,00,0.00,N,5,-10,
20220816,1715,1725,1740,1680,449021,763255460,00,0.00,N,5,-15,
20220808,1730,1740,1940,1690,2120462,3752167555,00,0.00,N,2,5,
20220801,1725,1810,1815,1655,1662196,2863987290,00,0.00,N,2,55,
20220725,1670,1595,1940,1560,3058958,5321392305,00,0.00,N,2,70,
20220718,1600,1555,1720,1515,709698,1143828250,00,0.00,N,2,75,
20220711,1525,1620,1635,1495,643054,995101405,00,0.00,N,5,-70,
20220704,1595,1500,1600,1415,428738,646801400,00,0.00,N,2,95,
20220627,1500,1430,1595,1420,607823,923854945,00,0.00,N,2,80,
20220620,1420,1620,1655,1305,1001901,1437763300,00,0.00,N,5,-210,
20220613,1630,1810,1825,1520,1122058,1866841785,00,0.00,N,5,-245,
20220607,1875,1920,1950,1830,474206,894028145,00,0.00,N,5,-45,
20220530,1920,1860,1970,1830,673407,1281578285,00,0.00,N,2,90,
20220523,1830,1930,1940,1800,878045,1629575195,00,0.00,N,5,-100,
20220516,1930,2080,2110,1895,1168574,2326552450,00,0.00,N,5,-140,
20220509,2070,2135,2400,2010,6928138,15693272170,00,0.00,N,5,-50,
20220502,2120,1995,2430,1945,4000064,8813311630,00,0.00,N,2,125,
20220425,1995,2015,2020,1845,631370,1220871490,00,0.00,N,5,-25,
20220418,2020,2130,2185,2010,629137,1318665895,00,0.00,N,5,-110,
20220411,2130,2110,2160,2000,568625,1178719755,00,0.00,N,2,20,
20220404,2110,2180,2355,2085,1478652,3302171000,00,0.00,N,5,-35,
20220328,2145,2090,2180,2030,902126,1887268385,00,0.00,N,2,45,
20220321,2100,1950,2155,1895,1483215,3016645295,00,0.00,N,2,175,
20220314,1925,1865,2060,1725,1999258,3758106790,00,0.00,N,2,80,
20220307,1845,2165,2240,1620,4333623,8506411700,00,0.00,N,5,-300,
20220228,2145,2340,2525,2100,2963103,6664271170,00,0.00,N,5,-170,
20220221,2315,2440,2600,2240,1915761,4596811265,00,0.00,N,5,-125,
20220214,2440,2485,2740,2170,4404854,10878010860,00,0.00,N,5,-95,
20220207,2535,2600,2690,2400,872880,2256612260,00,0.00,N,5,-60,
20220203,2595,2480,2690,2470,528022,1351741545,00,0.00,N,2,100,
20220124,2495,2815,2820,2210,2289274,5675989125,00,0.00,N,5,-390,
20220117,2885,3460,3460,2870,1189419,3656628105,00,0.00,N,5,-575,
20220110,3460,3830,3850,3420,1211084,4289871730,00,0.00,N,5,-395,
20220103,3855,3855,4185,3670,3149658,12379387560,00,0.00,N,2,100,
20211227,3755,3735,3800,3490,1453806,5342881305,00,0.00,N,2,100,
20211220,3655,3470,3685,3355,1910722,6800074405,00,0.00,N,2,145,
20211213,3510,3470,3725,3315,2691688,9631125525,00,0.00,N,2,60,
20211206,3450,3625,3625,3360,1594717,5533339510,00,0.00,N,5,-280,
20211129,3730,3230,4080,3090,6351913,23559625910,00,0.00,N,2,410,
20211122,3320,3205,3870,3155,3279911,11715325940,00,0.00,N,2,145,
20211115,3175,3470,3600,3075,1159031,3794561250,00,0.00,N,5,-290,
20211108,3465,3855,4030,3385,1071346,3974343750,00,0.00,N,5,-455,
20211101,3920,3880,4110,3580,1913924,7523270630,00,0.00,N,5,-5,
20211025,3925,4080,4340,3885,2126507,8756441460,00,0.00,N,5,-20,
20211018,3945,4010,4130,3835,1427163,5719578270,00,0.00,N,5,-95,
20211012,4040,4345,4440,3955,4601481,19207496210,00,0.00,N,5,-240,
20211005,4280,3830,4570,3310,7608667,31319434030,00,0.00,N,2,385,
20210927,3895,3800,4340,3700,5163142,20660261395,00,0.00,N,2,190,
20210923,3705,4145,4300,3360,6890924,25684927970,00,0.00,N,5,-830,
20210913,4535,5270,5280,4530,2230066,10811602580,00,0.00,N,5,-805,
20210906,5340,5270,5360,4885,3712618,19036627380,00,0.00,N,2,465,
20210830,4875,4550,4975,4540,1721648,8252971100,00,0.00,N,2,340,
20210823,4535,4320,4540,4320,815893,3620576030,00,0.00,N,2,150,
20210817,4385,4600,4645,4335,1052606,4677093680,00,0.00,N,5,-80,
20210809,4465,4570,4610,4360,847258,3784170540,00,0.00,N,5,-105,
20210802,4570,4640,4700,4250,1908128,8515488535,00,0.00,N,5,-110,
20210726,4680,4760,4820,4500,1490977,6957242360,00,0.00,N,5,-110,
20210719,4790,5100,5120,4665,1874632,9130651270,00,0.00,N,5,-360,
20210712,5150,5190,5390,5030,2708996,14092571860,00,0.00,N,5,-40,