KissMeData/353190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,682,701,716,670,376386,259228407,00,0.00,N,5,-23,
20241125,705,732,747,698,491835,356025889,00,0.00,N,5,-27,
20241118,732,734,758,698,1576047,1110110138,00,0.00,N,5,-2,
20241111,734,786,795,730,622506,467979338,00,0.00,N,5,-57,
20241104,791,785,819,760,264508,209077574,00,0.00,N,2,10,
20241028,781,774,807,764,391511,305755384,00,0.00,N,2,7,
20241021,774,849,849,759,718196,566655997,00,0.00,N,5,-47,
20241014,821,837,998,803,4197606,3844005883,00,0.00,N,5,-24,
20241007,845,822,858,792,192464,159383907,00,0.00,N,2,15,
20240930,830,868,868,820,174719,146979971,00,0.00,N,5,-38,
20240923,868,840,877,830,189551,161499770,00,0.00,N,2,27,
20240919,841,820,844,820,70045,58532437,00,0.00,N,2,21,
20240909,820,853,877,801,642938,532373344,00,0.00,N,5,-24,
20240902,844,912,941,839,451745,397683508,00,0.00,N,5,-67,
20240826,911,953,957,845,806743,723747305,00,0.00,N,5,-24,
20240819,935,968,990,920,661688,632939455,00,0.00,N,5,-38,
20240812,973,1030,1035,960,845097,843568193,00,0.00,N,5,-57,
20240805,1030,1069,1070,900,2322477,2325180546,00,0.00,N,5,-70,
20240729,1100,1137,1180,1088,1376577,1556025014,00,0.00,N,5,-48,
20240722,1148,1128,1189,1108,1319517,1512067423,00,0.00,N,2,20,
20240715,1128,1181,1184,1075,1695122,1905433029,00,0.00,N,5,-53,
20240708,1181,1160,1230,1145,2754177,3268209905,00,0.00,N,2,24,
20240701,1157,1126,1188,1102,2332843,2666653156,00,0.00,N,2,49,
20240624,1108,1110,1180,1087,3672253,4163712350,00,0.00,N,2,15,
20240617,1093,1059,1290,1036,38895391,47104028987,00,0.00,N,2,33,
20240610,1060,1026,1100,1003,1548245,1637127018,00,0.00,N,2,38,
20240603,1022,1040,1041,1016,309849,317249488,00,0.00,N,5,-18,
20240527,1040,1038,1055,1021,255617,265361991,00,0.00,N,5,-12,
20240520,1052,1045,1062,1035,342052,357308730,00,0.00,N,5,-18,
20240513,1070,1073,1096,1048,346256,368487326,00,0.00,N,5,-4,
20240507,1074,1069,1130,1064,270878,293116008,00,0.00,N,5,-4,
20240429,1078,1025,1106,1013,997982,1076404599,00,0.00,N,2,53,
20240422,1025,1042,1060,1019,399044,413858958,00,0.00,N,5,-15,
20240415,1040,1041,1109,1003,885122,925119210,00,0.00,N,5,-6,
20240408,1046,1058,1069,1022,367227,383058973,00,0.00,N,5,-13,
20240401,1059,1040,1115,1039,857243,928159307,00,0.00,N,2,21,
20240325,1038,1050,1114,1030,1029823,1100412209,00,0.00,N,5,-70,
20240318,1108,1085,1123,1083,477471,525715648,00,0.00,N,2,13,
20240311,1095,1086,1133,1056,903115,995905322,00,0.00,N,2,9,
20240304,1086,1081,1149,1052,1373804,1510409947,00,0.00,N,2,4,
20240226,1082,1118,1118,1069,352181,383089424,00,0.00,N,5,-37,
20240219,1119,1071,1154,1041,1259835,1383378040,00,0.00,N,2,48,
20240213,1071,1045,1090,1029,301089,320926507,00,0.00,N,2,26,
20240205,1045,1028,1154,1026,1665954,1810218384,00,0.00,N,2,28,
20240129,1017,1124,1124,998,1119840,1161967674,00,0.00,N,5,-106,
20240122,1123,1126,1126,1096,387880,430306145,00,0.00,N,5,-1,
20240115,1124,1123,1130,1083,385837,428739103,00,0.00,N,5,-6,
20240108,1130,1148,1159,1123,281617,320707540,00,0.00,N,5,-18,
20240102,1148,1123,1174,1100,643343,722719832,00,0.00,N,2,19,
20231226,1129,1116,1140,1080,253101,280239434,00,0.00,N,2,14,
20231218,1115,1140,1165,1092,366398,409518918,00,0.00,N,5,-27,
20231211,1142,1107,1166,1090,579922,654415403,00,0.00,N,2,35,
20231204,1107,1146,1147,1066,487776,543321461,00,0.00,N,5,-38,
20231127,1145,1117,1168,1042,1065644,1182239032,00,0.00,N,2,26,
20231120,1119,1096,1130,1061,537612,589318401,00,0.00,N,2,22,
20231113,1097,1050,1127,1028,634059,690300535,00,0.00,N,2,47,
20231106,1050,1108,1109,1040,348521,375240887,00,0.00,N,5,-58,
20231030,1108,988,1134,976,694343,738315361,00,0.00,N,2,121,
20231023,987,984,1023,970,506768,501940804,00,0.00,N,3,0,
20231016,987,1055,1064,980,365215,371810930,00,0.00,N,5,-68,
20231010,1055,1074,1090,1022,216378,229462277,00,0.00,N,5,-15,
20231004,1070,1070,1070,1000,320520,330172286,00,0.00,N,3,0,
20230925,1070,1081,1081,1026,263395,276188267,00,0.00,N,5,-11,
20230918,1081,1164,1164,1071,478303,531236993,00,0.00,N,5,-84,
20230911,1165,1165,1170,1123,898702,1025751016,00,0.00,N,3,0,
20230904,1165,1174,1186,1152,530381,619838709,00,0.00,N,5,-9,
20230828,1174,1244,1274,1154,1867409,2256080003,00,0.00,N,5,-114,
20230821,1288,1173,1323,1128,2175190,2665013171,00,0.00,N,2,115,
20230814,1173,1138,1225,1100,1273396,1499291655,00,0.00,N,2,35,
20230807,1138,1135,1162,1061,534899,590431083,00,0.00,N,2,3,
20230731,1135,1151,1155,1068,537901,597887975,00,0.00,N,5,-5,
20230724,1140,1193,1197,1029,1104710,1217266757,00,0.00,N,5,-53,
20230717,1193,1234,1294,1176,796427,973126859,00,0.00,N,5,-28,
20230710,1221,1281,1290,1220,685850,850042257,00,0.00,N,5,-78,
20230703,1299,1274,1359,1240,781170,1022025433,00,0.00,N,2,47,
20230626,1252,1373,1423,1250,1228800,1670244418,00,0.00,N,5,-115,
20230619,1367,1330,1391,1300,1219188,1644673211,00,0.00,N,2,37,
20230612,1330,1315,1345,1250,1014872,1326356286,00,0.00,N,2,15,
20230605,1315,1360,1375,1257,1409992,1846160538,00,0.00,N,5,-55,
20230530,1370,1377,1415,1270,1990302,2694878158,00,0.00,N,5,-7,
20230522,1377,1235,1450,1217,10841537,14531292315,00,0.00,N,2,146,
20230515,1231,1056,1464,1039,21248041,28068424068,00,0.00,N,2,175,
20230508,1056,1068,1089,1036,506643,538443648,00,0.00,N,5,-12,
20230502,1068,1064,1181,1039,2695746,3007721281,00,0.00,N,2,4,
20230424,1064,991,1085,965,884085,906415653,00,0.00,N,2,74,
20230417,990,1020,1035,975,611639,613422419,00,0.00,N,5,-30,
20230410,1020,1003,1044,991,358598,364072678,00,0.00,N,2,17,
20230403,1003,986,1011,958,587697,578696185,00,0.00,N,2,17,
20230327,986,976,997,956,359040,348769074,00,0.00,N,2,10,
20230320,976,995,1026,964,442276,438753876,00,0.00,N,5,-34,
20230313,1010,1040,1042,983,793085,795656922,00,0.00,N,5,-61,
20230306,1071,1146,1165,1045,637493,696330808,00,0.00,N,5,-78,
20230227,1149,1149,1169,1128,261658,299652562,00,0.00,N,2,5,
20230220,1144,1173,1179,1139,410454,474306350,00,0.00,N,5,-17,
20230213,1161,1221,1221,1135,1059775,1230837160,00,0.00,N,5,-61,
20230206,1222,1231,1270,1212,810711,1006445404,00,0.00,N,5,-19,
20230130,1241,1211,1244,1190,796834,968014596,00,0.00,N,2,11,
20230125,1230,1230,1248,1203,567168,692156916,00,0.00,N,3,0,
20230116,1230,1180,1260,1170,1346120,1636016945,00,0.00,N,2,50,
20230109,1180,1125,1210,1125,1185272,1388094550,00,0.00,N,2,50,
20230102,1130,1160,1170,1045,1670663,1829342460,00,0.00,N,5,-30,
20221226,1160,1245,1290,1130,2810730,3438643365,00,0.00,N,5,-60,
20221219,1220,1250,1565,1200,26148060,36593140075,00,0.00,N,5,-40,
20221212,1260,1145,1390,1120,8796113,11460053845,00,0.00,N,2,115,
20221205,1145,1240,1315,1115,1576993,1886995440,00,0.00,N,5,-95,
20221128,1240,1160,1245,1110,593360,706273800,00,0.00,N,2,75,
20221121,1165,1160,1190,1110,447625,517481085,00,0.00,N,2,10,
20221114,1155,1130,1175,1115,322566,369809995,00,0.00,N,2,25,
20221107,1130,1105,1165,1090,538272,607847785,00,0.00,N,2,30,
20221031,1100,1080,1210,1060,1435487,1624311510,00,0.00,N,2,30,
20221024,1070,1140,1175,1060,1366809,1527902990,00,0.00,N,5,-85,
20221017,1155,972,1325,950,8306484,10014059835,00,0.00,N,2,193,
20221011,962,1070,1070,947,419865,413715412,00,0.00,N,5,-118,
20221004,1080,1000,1175,995,2472653,2716158188,00,0.00,N,2,82,
20220926,998,1035,1060,960,521247,522640808,00,0.00,N,5,-72,
20220919,1070,1185,1195,1060,919619,1013293530,00,0.00,N,5,-115,
20220913,1185,1280,1305,1185,412279,515791505,00,0.00,N,5,-75,
20220905,1260,1210,1290,1180,659370,818718565,00,0.00,N,2,50,
20220829,1210,1180,1295,1140,956051,1174455490,00,0.00,N,2,5,
20220822,1205,1270,1270,1145,553390,659260810,00,0.00,N,5,-70,
20220816,1275,1295,1320,1245,315178,402349110,00,0.00,N,5,-20,
20220808,1295,1315,1410,1285,1214179,1617039630,00,0.00,N,5,-20,
20220801,1315,1295,1375,1220,1324377,1719100415,00,0.00,N,2,40,
20220725,1275,1285,1350,1230,849149,1099732565,00,0.00,N,5,-15,
20220718,1290,1145,1400,1140,6765916,8814382400,00,0.00,N,2,145,
20220711,1145,1175,1245,1140,489834,579347415,00,0.00,N,5,-25,
20220704,1170,1110,1185,1050,444285,499075290,00,0.00,N,2,60,
20220627,1110,1180,1205,1085,650054,751031175,00,0.00,N,5,-25,
20220620,1135,1415,1415,1080,1392595,1683629495,00,0.00,N,5,-245,
20220613,1380,1560,1605,1315,1360993,1985752950,00,0.00,N,5,-235,
20220607,1615,1660,1755,1590,1177084,1979730665,00,0.00,N,5,-45,
20220530,1660,1565,1740,1555,1576678,2605645930,00,0.00,N,2,90,
20220523,1570,1595,1600,1530,792122,1242040075,00,0.00,N,5,-25,
20220516,1595,1610,1675,1480,2265786,3565237610,00,0.00,N,2,5,
20220509,1590,1840,1850,1575,2543727,4269159235,00,0.00,N,5,-255,
20220502,1845,1955,1990,1790,2147367,4082247705,00,0.00,N,5,-145,
20220425,1990,1935,2145,1935,8779261,17762588655,00,0.00,N,2,55,
20220418,1935,1830,2090,1760,14459850,28106097310,00,0.00,N,2,100,
20220411,1835,1695,1945,1670,8517972,15551635225,00,0.00,N,2,140,
20220404,1695,1745,1955,1665,7071209,12999882610,00,0.00,N,5,-30,
20220328,1725,1545,1865,1530,11223111,19330342715,00,0.00,N,2,165,
20220321,1560,1570,1570,1520,507105,780408300,00,0.00,N,2,15,
20220314,1545,1520,1575,1465,670700,1016053785,00,0.00,N,2,30,
20220307,1515,1505,1560,1475,400699,603479680,00,0.00,N,5,-10,
20220228,1525,1515,1560,1430,804081,1214011410,00,0.00,N,2,25,
20220221,1500,1685,1685,1490,1283629,2016474905,00,0.00,N,5,-185,
20220214,1685,1710,1750,1665,680513,1160480405,00,0.00,N,5,-80,
20220207,1765,1835,1870,1755,620846,1119353555,00,0.00,N,5,-15,
20220203,1780,1745,1815,1745,237895,426038140,00,0.00,N,2,55,
20220124,1725,2025,2150,1660,5015433,9845177865,00,0.00,N,5,-210,
20220117,1935,1845,2010,1800,2666881,5097265615,00,0.00,N,2,90,
20220110,1845,1900,1940,1795,1185509,2183568125,00,0.00,N,5,-55,
20220103,1900,1715,2070,1695,6325380,11916228410,00,0.00,N,2,195,
20211227,1705,1685,1790,1650,400708,674600835,00,0.00,N,2,15,
20211220,1690,1660,1720,1630,354368,591883670,00,0.00,N,2,25,
20211213,1665,1735,1735,1660,367433,619652350,00,0.00,N,5,-20,
20211206,1685,1655,1800,1640,665830,1129439875,00,0.00,N,2,40,
20211129,1645,1650,1740,1540,551783,895675245,00,0.00,N,5,-80,
20211122,1725,1880,1895,1710,513773,922663705,00,0.00,N,5,-155,
20211115,1880,1770,1965,1730,1530875,2836183105,00,0.00,N,2,110,
20211108,1770,1855,1910,1685,796684,1412949265,00,0.00,N,5,-100,
20211101,1870,1920,1950,1825,693401,1306037860,00,0.00,N,5,-40,
20211025,1910,1950,2085,1895,1151577,2263676980,00,0.00,N,5,-5,
20211018,1915,1970,1995,1875,708094,1364847665,00,0.00,N,5,-50,
20211012,1965,1900,1980,1885,243260,468456785,00,0.00,N,2,30,
20211005,1935,1855,1950,1850,609333,1157670200,00,0.00,N,2,25,
20210927,1910,2085,2095,1890,1202890,2369708365,00,0.00,N,5,-180,
20210923,2090,2175,2175,2050,312838,664996855,00,0.00,N,5,-85,
20210913,2175,2170,2175,2080,615247,1305204960,00,0.00,N,2,15,
20210906,2160,2215,2270,2100,779157,1696395690,00,0.00,N,5,-50,
20210830,2210,2125,2240,2100,1045539,2291197960,00,0.00,N,2,90,
20210823,2120,2000,2245,1935,1341203,2830044835,00,0.00,N,2,180,
20210817,1940,2220,2250,1905,2081504,4329859515,00,0.00,N,5,-325,
20210809,2265,2705,2715,2185,5821105,13741116405,00,0.00,N,5,-325,
20210802,2590,2440,2800,2350,6115375,15740545940,00,0.00,N,2,150,
20210726,2440,3070,3070,2235,10482511,26108834880,00,0.00,N,5,-560,
20210719,3000,3035,3070,2960,499160,1497937925,00,0.00,N,5,-45,
20210712,3045,3050,3150,3030,866994,2662923065,00,0.00,N,5,-75,