KissMeData/076610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,971,953,1226,938,3018196,3297332590,00,0.00,N,2,18,
20241118,953,1015,1030,948,248640,244069021,00,0.00,N,5,-62,
20241111,1015,1101,1211,956,556699,604205618,00,0.00,N,5,-86,
20241104,1101,1145,1171,1025,175737,193765079,00,0.00,N,5,-44,
20241028,1145,1090,1160,1087,106999,119533922,00,0.00,N,2,55,
20241021,1090,1166,1174,1076,185497,208668909,00,0.00,N,5,-76,
20241014,1166,1184,1205,1125,122890,144325319,00,0.00,N,5,-18,
20241007,1184,1180,1229,1110,140299,167285785,00,0.00,N,2,4,
20240930,1180,1256,1256,1177,151406,182881987,00,0.00,N,5,-76,
20240923,1256,1218,1283,1199,167516,208374162,00,0.00,N,2,33,
20240919,1223,1179,1235,1170,116568,138717264,00,0.00,N,2,32,
20240909,1191,1179,1349,1155,887474,1112428911,00,0.00,N,2,3,
20240902,1188,1250,1476,1179,2934467,3948020468,00,0.00,N,5,-62,
20240826,1250,1321,1337,1167,378066,472715301,00,0.00,N,5,-79,
20240819,1329,1388,1396,1282,324872,434619344,00,0.00,N,5,-57,
20240812,1386,1448,1478,1380,259433,366909219,00,0.00,N,5,-62,
20240805,1448,1358,1485,1011,734624,997606993,00,0.00,N,2,4,
20240729,1444,1540,1540,1423,551756,822057362,00,0.00,N,5,-60,
20240722,1504,1480,1533,1428,904459,1346673634,00,0.00,N,2,43,
20240715,1461,1392,1598,1352,4464260,6735316230,00,0.00,N,2,63,
20240708,1398,1310,1450,1298,579887,794188619,00,0.00,N,2,68,
20240701,1330,1388,1800,1330,9619574,15455930477,00,0.00,N,5,-58,
20240624,1388,1379,1399,1329,212452,286807162,00,0.00,N,2,16,
20240617,1372,1407,1459,1310,298353,415598326,00,0.00,N,5,-35,
20240610,1407,1494,1499,1402,312628,449523077,00,0.00,N,5,-87,
20240603,1494,1450,1531,1450,405372,610435397,00,0.00,N,2,44,
20240527,1450,1468,1550,1407,406429,592275158,00,0.00,N,2,14,
20240520,1436,1501,1544,1381,623062,916897013,00,0.00,N,5,-69,
20240513,1505,1396,1848,1363,8647501,14638717095,00,0.00,N,2,109,
20240507,1396,1349,1460,1339,460959,642025835,00,0.00,N,2,57,
20240429,1339,1347,1366,1330,155366,209123657,00,0.00,N,5,-5,
20240422,1344,1358,1405,1250,139076,185449512,00,0.00,N,5,-6,
20240415,1350,1426,1436,1347,178519,245574046,00,0.00,N,5,-75,
20240408,1425,1430,1450,1362,174455,244698765,00,0.00,N,5,-5,
20240401,1430,1420,1461,1340,386078,547995393,00,0.00,N,5,-23,
20240325,1453,1492,1494,1350,351115,513826686,00,0.00,N,5,-39,
20240318,1492,1426,1499,1402,372874,534791210,00,0.00,N,2,66,
20240311,1426,1404,1490,1404,317591,453088143,00,0.00,N,2,22,
20240304,1404,1499,1500,1375,349749,504808101,00,0.00,N,5,-56,
20240226,1460,1477,1570,1396,267566,395489192,00,0.00,N,5,-17,
20240219,1477,1621,1647,1465,447096,692938642,00,0.00,N,5,-133,
20240213,1610,1707,1765,1579,434994,712055186,00,0.00,N,5,-66,
20240205,1676,1588,1927,1550,1134926,1973802300,00,0.00,N,2,106,
20240129,1570,1510,1615,1505,343039,532484050,00,0.00,N,2,78,
20240122,1492,1455,1692,1440,1414673,2237367968,00,0.00,N,2,52,
20240115,1440,1571,1571,1420,495161,733879605,00,0.00,N,5,-137,
20240108,1577,1674,1794,1481,2577684,4068157649,00,0.00,N,5,-96,
20240102,1673,1673,1673,1673,0,0,00,0.00,N,3,0,
20231226,1673,1673,1673,1673,0,0,00,0.00,N,3,0,
20231218,1673,1673,1673,1673,0,0,00,0.00,N,3,0,
20231211,1673,1647,1722,1561,507130,827019171,00,0.00,N,2,26,
20231204,1647,1598,1690,1502,515549,819721357,00,0.00,N,2,33,
20231127,1614,1620,1695,1555,456666,734158974,00,0.00,N,5,-6,
20231120,1620,1743,1770,1572,930340,1543473694,00,0.00,N,5,-123,
20231113,1743,1464,1936,1266,9573248,15501511828,00,0.00,N,2,279,
20231106,1464,2167,2167,1464,1358008,2145585313,00,0.00,N,5,-649,
20231030,2113,1985,2140,1979,138086,283932787,00,0.00,N,2,128,
20231023,1985,2065,2124,1969,187861,381713352,00,0.00,N,5,-80,
20231016,2065,2103,2172,1985,193777,402364764,00,0.00,N,5,-86,
20231010,2151,2113,2205,2044,177933,375723376,00,0.00,N,2,64,
20231004,2087,2167,2167,2076,220603,465070608,00,0.00,N,5,-69,
20230925,2156,2189,2237,2097,178878,382738903,00,0.00,N,5,-33,
20230918,2189,2339,2403,2183,660896,1510343983,00,0.00,N,5,-134,
20230911,2323,2274,2457,2124,1159543,2619052138,00,0.00,N,2,75,
20230904,2248,2108,2704,2076,8103441,20282798944,00,0.00,N,2,113,
20230828,2135,2156,2178,2108,246392,526698248,00,0.00,N,5,-5,
20230821,2140,2167,2253,2092,439367,945620131,00,0.00,N,5,-32,
20230814,2172,2333,2333,2124,336377,729936000,00,0.00,N,5,-156,
20230807,2328,2301,2500,2269,499130,1188569886,00,0.00,N,2,32,
20230731,2296,2172,2414,2092,425849,948110775,00,0.00,N,2,124,
20230724,2172,2237,2280,2065,396545,857371365,00,0.00,N,5,-43,
20230717,2215,2210,2291,2103,346168,754142315,00,0.00,N,5,-16,
20230710,2231,2323,2333,2172,349063,779967600,00,0.00,N,5,-76,
20230703,2307,2366,2747,2237,1443156,3577819853,00,0.00,N,5,-21,
20230626,2328,2441,2468,2253,371603,883319272,00,0.00,N,5,-113,
20230619,2441,2559,2591,2419,327422,820047950,00,0.00,N,5,-118,
20230612,2559,2682,2688,2532,325098,845573816,00,0.00,N,5,-129,
20230605,2688,2736,2757,2645,232037,624924411,00,0.00,N,5,-42,
20230530,2730,2607,2763,2607,195435,527919859,00,0.00,N,2,123,
20230522,2607,2736,2736,2575,351508,934800660,00,0.00,N,5,-97,
20230515,2704,2666,2741,2591,311539,831451044,00,0.00,N,2,43,
20230508,2661,2870,2940,2634,873299,2396377597,00,0.00,N,5,-209,
20230502,2870,2859,3026,2688,358032,1034123216,00,0.00,N,2,11,
20230424,2859,3369,3492,2838,1410273,4455961575,00,0.00,N,5,-515,
20230417,3374,2682,3686,2666,3200964,10040404073,00,0.00,N,2,692,
20230410,2682,2709,2784,2548,801308,2114994772,00,0.00,N,5,-54,
20230403,2736,2720,2779,2580,578620,1550483136,00,0.00,N,2,16,
20230327,2720,2934,3004,2709,460190,1298175809,00,0.00,N,5,-214,
20230320,2934,3015,3229,2736,1364646,4155031037,00,0.00,N,5,-81,
20230313,3015,2859,3133,2623,540835,1528304887,00,0.00,N,2,124,
20230306,2891,2757,3197,2725,489045,1450490756,00,0.00,N,2,134,
20230227,2757,2698,2924,2623,588180,1646484751,00,0.00,N,2,59,
20230220,2698,2741,2822,2602,394057,1059051508,00,0.00,N,5,-43,
20230213,2741,3074,3085,2736,355945,1029683779,00,0.00,N,5,-333,
20230206,3074,2993,3439,2956,2257468,7159729267,00,0.00,N,2,215,
20230130,2859,2543,2945,2494,857426,2352038024,00,0.00,N,2,375,
20230125,2484,2425,2494,2392,143762,352462867,00,0.00,N,2,65,
20230116,2419,2532,2580,2376,210764,516481711,00,0.00,N,5,-97,
20230109,2516,2629,2655,2457,199558,509762783,00,0.00,N,5,-113,
20230102,2629,2441,2741,2317,299410,756444108,00,0.00,N,2,161,
20221226,2468,2489,2629,2414,242566,602383822,00,0.00,N,5,-16,
20221219,2484,2725,3058,2484,719487,2002321846,00,0.00,N,5,-273,
20221212,2757,2779,2843,2714,173931,480465949,00,0.00,N,2,10,
20221205,2747,2886,3058,2666,214920,599946746,00,0.00,N,5,-134,
20221128,2881,2913,3085,2789,346630,1006166553,00,0.00,N,5,-27,
20221121,2908,2854,2993,2720,308666,874144089,00,0.00,N,2,27,
20221114,2881,2537,3128,2510,2070748,5983794149,00,0.00,N,2,354,
20221107,2527,2580,2623,2441,294176,745355645,00,0.00,N,5,-37,
20221031,2564,2580,2677,2510,263747,681563701,00,0.00,N,5,-11,
20221024,2575,2602,2752,2575,299877,791343893,00,0.00,N,5,-16,
20221017,2591,2688,2891,2575,219849,599942144,00,0.00,N,5,-102,
20221011,2693,2934,3020,2478,407489,1101744625,00,0.00,N,5,-252,
20221004,2945,2789,3219,2688,471366,1370474861,00,0.00,N,2,188,
20220926,2757,2940,2999,2682,408259,1150123616,00,0.00,N,5,-338,
20220919,3095,3219,3219,3009,375330,1158813104,00,0.00,N,5,-102,
20220913,3197,3326,3390,3192,314693,1035666383,00,0.00,N,5,-118,
20220905,3315,3530,3541,3288,226611,769645404,00,0.00,N,5,-204,
20220829,3519,3567,3637,3433,296173,1046674755,00,0.00,N,5,-134,
20220822,3653,3664,3857,3364,841850,3038692009,00,0.00,N,5,-11,
20220816,3664,3691,3766,3567,683409,2513996406,00,0.00,N,3,0,
20220808,3664,4168,4270,3643,1570641,6118942292,00,0.00,N,5,-504,
20220801,4168,4249,4249,4120,428413,1791612502,00,0.00,N,5,-49,
20220725,4217,4270,4276,4163,340103,1435391345,00,0.00,N,5,-64,
20220718,4281,4217,4378,4190,336538,1448165554,00,0.00,N,2,43,
20220711,4238,4442,4501,4174,421775,1815868056,00,0.00,N,5,-199,
20220704,4437,4598,4700,4345,434311,1927614726,00,0.00,N,5,-145,
20220627,4582,5005,5150,4576,863183,4131795397,00,0.00,N,5,-423,
20220620,5005,5338,5338,4694,1481551,7354938723,00,0.00,N,5,-215,
20220613,5220,5821,5848,4941,1526101,8297543284,00,0.00,N,5,-547,
20220607,5767,5633,6170,5499,3258472,19013002920,00,0.00,N,2,80,
20220530,5687,5300,5875,4893,2284973,12611098408,00,0.00,N,2,446,
20220523,5241,5343,5553,5129,1374383,7325454504,00,0.00,N,5,-86,
20220516,5327,5794,5794,5225,1711285,9246674167,00,0.00,N,5,-38,
20220509,5365,4898,5445,4319,3880044,20141024024,00,0.00,N,2,467,
20220502,4898,4909,5129,4855,354775,1762115918,00,0.00,N,5,-22,
20220425,4920,4941,5145,4844,549099,2735686508,00,0.00,N,5,-75,
20220418,4995,5070,5215,4930,432588,2180227577,00,0.00,N,5,-102,
20220411,5097,5300,5333,5070,568649,2960298264,00,0.00,N,5,-241,
20220404,5338,4802,6250,4646,4466758,24400452860,00,0.00,N,2,553,
20220328,4785,4721,4882,4630,339369,1619849011,00,0.00,N,2,64,
20220321,4721,4683,4828,4603,361239,1704448450,00,0.00,N,2,38,
20220314,4683,4523,4989,4238,690922,3197575393,00,0.00,N,2,160,
20220307,4523,4721,4753,4399,262134,1202119760,00,0.00,N,5,-230,
20220228,4753,4560,4866,4421,515809,2430560924,00,0.00,N,2,311,
20220221,4442,4576,4877,4394,713805,3299963232,00,0.00,N,5,-134,
20220214,4576,4260,4603,4115,619182,2665906169,00,0.00,N,2,273,
20220207,4303,4834,4866,4286,722241,3270046781,00,0.00,N,5,-520,
20220203,899,939,939,899,1091758,996887362,00,0.00,N,5,-17,
20220124,916,914,939,850,2438086,2179327400,00,0.00,N,5,-19,
20220117,935,1005,1010,885,4534054,4207275757,00,0.00,N,5,-64,
20220110,999,1065,1065,914,7518188,7486147490,00,0.00,N,5,-51,
20220103,1050,1165,1170,1040,7666251,8387321135,00,0.00,N,5,-120,
20211227,1170,1100,1205,1065,13407373,15564356415,00,0.00,N,2,70,
20211220,1100,1120,1160,1045,10697912,11526690595,00,0.00,N,2,5,
20211213,1095,1175,1290,1045,20788249,24206381730,00,0.00,N,5,-85,
20211206,1180,1110,1235,1105,14516985,17068929975,00,0.00,N,2,70,
20211129,1110,1030,1140,1010,7669914,8236826685,00,0.00,N,2,35,
20211122,1075,1080,1200,1065,19234514,21654138195,00,0.00,N,5,-15,
20211115,1090,995,1100,964,13916770,14467942780,00,0.00,N,2,107,
20211108,983,1000,1090,960,8212981,8267544571,00,0.00,N,5,-15,
20211101,998,1010,1045,962,3864749,3852825791,00,0.00,N,5,-7,
20211025,1005,933,1030,916,6562761,6484071019,00,0.00,N,2,73,
20211018,932,950,950,917,3243980,3007054909,00,0.00,N,5,-10,
20211012,942,967,993,911,7869010,7470565735,00,0.00,N,5,-25,
20211005,967,966,980,900,3560990,3366212226,00,0.00,N,2,1,
20210927,966,972,996,944,4382005,4240478676,00,0.00,N,5,-16,
20210923,982,981,993,965,2162638,2110382041,00,0.00,N,5,-10,
20210913,992,963,1095,888,19957325,20022876830,00,0.00,N,2,29,
20210906,963,1015,1040,949,6633637,6467393850,00,0.00,N,5,-37,
20210830,1000,1155,1250,869,48611108,48605908902,00,0.00,N,5,-15,
20210823,1015,833,1050,833,24412284,23325134563,00,0.00,N,2,190,
20210817,825,801,827,767,5844983,4689950257,00,0.00,N,2,19,
20210809,806,878,884,790,10849552,9083640980,00,0.00,N,5,-71,
20210802,877,800,987,770,60614225,53306881909,00,0.00,N,2,82,
20210726,795,983,1035,777,22702301,18779626338,00,0.00,N,5,-188,
20210719,983,986,990,922,1222219,1186158199,00,0.00,N,5,-3,
20210712,986,993,1100,981,2700335,2726308271,00,0.00,N,5,-8,