KissMeData/027830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1412,1521,1593,1341,2296868,3427689428,00,0.00,N,5,-106,
20241104,1518,1452,1547,1445,1066312,1619604051,00,0.00,N,2,67,
20241028,1451,1413,1597,1412,3409077,5149768993,00,0.00,N,2,39,
20241021,1412,1477,1521,1395,741692,1083771074,00,0.00,N,5,-69,
20241014,1481,1584,1632,1474,1876121,2934725070,00,0.00,N,5,-88,
20241007,1569,1510,1642,1484,6266979,9908968052,00,0.00,N,2,59,
20240930,1510,1561,1561,1485,256179,387678095,00,0.00,N,5,-44,
20240923,1554,1516,1580,1504,539473,833579708,00,0.00,N,2,34,
20240919,1520,1498,1535,1477,252407,381584754,00,0.00,N,2,29,
20240909,1491,1431,1509,1421,613290,901465626,00,0.00,N,2,20,
20240902,1471,1589,1599,1471,764358,1163875221,00,0.00,N,5,-111,
20240826,1582,1621,1632,1550,673171,1069056586,00,0.00,N,5,-38,
20240819,1620,1655,1658,1603,881863,1434041998,00,0.00,N,5,-26,
20240812,1646,1603,1647,1581,739972,1194435851,00,0.00,N,2,56,
20240805,1590,1650,1655,1365,2439100,3732679885,00,0.00,N,5,-85,
20240729,1675,1725,1762,1675,1617738,2773166867,00,0.00,N,5,-26,
20240722,1701,1817,1832,1697,1939139,3390908083,00,0.00,N,5,-114,
20240715,1815,1882,1922,1775,4417273,8139521953,00,0.00,N,5,-71,
20240708,1886,2025,2195,1840,8029677,16124420883,00,0.00,N,5,-134,
20240701,2020,2235,2260,2010,7640178,16415157840,00,0.00,N,5,-270,
20240624,2290,2405,2640,2280,10819398,26527751875,00,0.00,N,5,-100,
20240617,2390,2630,2730,2315,8888100,22350829455,00,0.00,N,5,-245,
20240610,2635,2680,2785,2515,15125982,40255855515,00,0.00,N,5,-55,
20240603,2690,2685,2910,2425,34272537,92833250815,00,0.00,N,2,85,
20240527,2605,2585,2820,2525,30784643,82329453555,00,0.00,N,5,-30,
20240520,2635,2050,2800,2030,102097753,264410698175,00,0.00,N,2,605,
20240513,2030,2240,2245,1996,6225423,13023409842,00,0.00,N,5,-170,
20240507,2200,2140,2235,2075,4098776,8844924530,00,0.00,N,2,80,
20240429,2120,1946,2125,1946,3146703,6442928941,00,0.00,N,2,175,
20240422,1945,1971,2115,1925,4486034,9065772374,00,0.00,N,5,-24,
20240415,1969,1907,2015,1850,2009747,3922455881,00,0.00,N,2,31,
20240408,1938,1907,2015,1900,2170267,4248886564,00,0.00,N,2,39,
20240401,1899,2205,2285,1805,12057530,24045506412,00,0.00,N,5,-281,
20240325,2180,1927,2185,1906,6341372,13260007413,00,0.00,N,2,246,
20240318,1934,1990,2030,1903,1905103,3696448668,00,0.00,N,5,-52,
20240311,1986,1886,2160,1881,11564633,23664098581,00,0.00,N,2,78,
20240304,1908,1977,2400,1891,36557014,79617390339,00,0.00,N,5,-27,
20240226,1935,1894,2115,1865,6221792,12273445242,00,0.00,N,2,51,
20240219,1884,1910,1978,1873,2875537,5557454920,00,0.00,N,5,-23,
20240213,1907,1852,1995,1801,4547390,8716579274,00,0.00,N,2,117,
20240205,1790,1833,1846,1750,942233,1685648931,00,0.00,N,5,-35,
20240129,1825,1709,1844,1658,2581779,4533292405,00,0.00,N,2,119,
20240122,1706,1809,1837,1680,2861418,5014214583,00,0.00,N,5,-82,
20240115,1788,1986,2115,1722,10102159,19478914290,00,0.00,N,5,-198,
20240108,1986,1909,2370,1771,38940774,82704519715,00,0.00,N,2,112,
20240102,1874,1867,1931,1767,3532109,6557268789,00,0.00,N,2,22,
20231226,1852,1965,1991,1833,2777979,5260550180,00,0.00,N,5,-127,
20231218,1979,2410,2410,1889,9022409,19377737589,00,0.00,N,5,-336,
20231211,2315,2855,2995,1940,16654632,38464879430,00,0.00,N,5,-525,
20231204,2840,2490,2845,2480,4613404,12390672750,00,0.00,N,2,350,
20231127,2490,2440,2585,2355,2316604,5661167640,00,0.00,N,2,105,
20231120,2385,2195,2495,2195,5650568,13409693340,00,0.00,N,2,190,
20231113,2195,2015,2350,1994,4958926,10924486054,00,0.00,N,2,170,
20231106,2025,2060,2065,1982,2030905,4106093961,00,0.00,N,2,15,
20231030,2010,2000,2120,1875,2693234,5371776024,00,0.00,N,2,10,
20231023,2000,1910,2065,1895,4947824,9826760640,00,0.00,N,2,80,
20231016,1920,1866,1998,1761,5848504,11051919374,00,0.00,N,2,53,
20231010,1867,1890,1917,1803,2352121,4354544233,00,0.00,N,5,-40,
20231004,1907,1702,1949,1673,8528279,15657672773,00,0.00,N,2,205,
20230925,1702,1670,1850,1615,6215021,10948712348,00,0.00,N,2,21,
20230918,1681,1579,1855,1567,6452573,11267093224,00,0.00,N,2,88,
20230911,1593,1620,1671,1561,770584,1237713870,00,0.00,N,5,-37,
20230904,1630,1650,1729,1621,1640364,2719816287,00,0.00,N,5,-21,
20230828,1651,1614,1683,1610,1525666,2508536302,00,0.00,N,2,42,
20230821,1609,1515,1894,1511,22620289,39887285997,00,0.00,N,2,84,
20230814,1525,1631,1640,1510,621933,965948472,00,0.00,N,5,-123,
20230807,1648,1637,1675,1573,558140,906547240,00,0.00,N,2,26,
20230731,1622,1605,1640,1550,769159,1231103149,00,0.00,N,2,8,
20230724,1614,1725,1735,1427,1788920,2785602156,00,0.00,N,5,-110,
20230717,1724,1784,1795,1700,1006647,1749279963,00,0.00,N,5,-60,
20230710,1784,1750,2000,1724,3823294,7050118193,00,0.00,N,2,31,
20230703,1753,1894,2030,1711,2756355,5052803725,00,0.00,N,5,-154,
20230626,1907,1940,2030,1881,431292,831713730,00,0.00,N,5,-35,
20230619,1942,2010,2070,1925,483943,972433310,00,0.00,N,5,-52,
20230612,1994,2085,2120,1945,829371,1698151653,00,0.00,N,5,-86,
20230605,2080,2035,2100,2035,601104,1246038515,00,0.00,N,2,30,
20230530,2050,2060,2130,2035,904612,1876596770,00,0.00,N,5,-10,
20230522,2060,1966,2150,1966,1047432,2154148375,00,0.00,N,2,96,
20230515,1964,1968,1994,1900,443592,859699445,00,0.00,N,5,-5,
20230508,1969,1987,2130,1944,1880306,3851486121,00,0.00,N,5,-9,
20230502,1978,1917,2029,1917,422205,838678620,00,0.00,N,2,38,
20230424,1940,2062,2444,1898,7591246,16605626535,00,0.00,N,5,-145,
20230417,2085,2099,2267,2010,4043146,8740145075,00,0.00,N,5,-14,
20230410,2099,1940,2127,1848,4148498,8071105181,00,0.00,N,5,-158,
20230403,2257,2243,2369,2187,2431422,5477268925,00,0.00,N,2,65,
20230327,2192,2164,2229,2099,743808,1620621020,00,0.00,N,2,9,
20230320,2183,2225,2295,2127,1047736,2318607140,00,0.00,N,5,-14,
20230313,2197,2164,2234,2052,1367627,2933769190,00,0.00,N,2,5,
20230306,2192,2402,2411,2192,1591982,3675843470,00,0.00,N,5,-201,
20230227,2393,2379,2523,2341,1817763,4394423580,00,0.00,N,5,-32,
20230220,2425,2505,2640,2393,2231897,5591929915,00,0.00,N,5,-47,
20230213,2472,2537,2547,2407,1205068,2981622180,00,0.00,N,5,-65,
20230206,2537,2757,2799,2514,2843864,7565936875,00,0.00,N,5,-220,
20230130,2757,2729,2775,2668,1864794,5085508550,00,0.00,N,2,42,
20230125,2715,2612,2752,2612,2043294,5523189835,00,0.00,N,2,112,
20230116,2603,2640,2724,2565,2442235,6481319225,00,0.00,N,5,-23,
20230109,2626,2514,2775,2481,8031308,21193504235,00,0.00,N,2,154,
20230102,2472,2617,2640,2215,5664350,13519331260,00,0.00,N,5,-177,
20221226,2649,2785,3013,2649,10320528,29508282280,00,0.00,N,5,-150,
20221219,2799,3097,3148,2794,10600921,31672637470,00,0.00,N,5,-331,
20221212,3130,2631,3494,2617,57705947,185075170005,00,0.00,N,2,471,
20221205,2659,2715,2883,2561,6916880,19092935220,00,0.00,N,5,-56,
20221128,2715,2799,2878,2705,3925470,10979325345,00,0.00,N,5,-65,
20221121,2780,3176,3214,2752,8746115,25790798265,00,0.00,N,5,-494,
20221114,3274,3242,3578,3009,82654133,275302945575,00,0.00,N,2,303,
20221107,2971,3288,3288,2500,46800310,134252611545,00,0.00,N,2,84,
20221031,2887,2369,3214,2313,37697375,109181978115,00,0.00,N,2,518,
20221024,2369,2145,2561,2113,6670318,15725055450,00,0.00,N,2,270,
20221017,2099,1973,2187,1959,1139601,2403773945,00,0.00,N,2,75,
20221011,2024,2155,2178,1917,1428113,2879430550,00,0.00,N,5,-187,
20221004,2211,2201,2295,2155,1229837,2737042590,00,0.00,N,2,14,
20220926,2197,2439,2453,2127,2189647,4973859625,00,0.00,N,5,-294,
20220919,2491,2729,2738,2477,2324772,6020454655,00,0.00,N,5,-233,
20220913,2724,2822,2859,2715,964977,2695309530,00,0.00,N,5,-56,
20220905,2780,2757,2873,2715,1340937,3738601640,00,0.00,N,5,-9,
20220829,2789,2822,2957,2780,2256726,6463805960,00,0.00,N,5,-140,
20220822,2929,3097,3396,2841,14461891,45639734940,00,0.00,N,5,-206,
20220816,3135,3312,3312,3116,3437348,11001025410,00,0.00,N,5,-205,
20220808,3340,3368,3438,3209,7235087,23915798705,00,0.00,N,5,-28,
20220801,3368,3858,3965,3368,25408184,94224939795,00,0.00,N,5,-541,
20220725,3909,4553,4637,3741,47418672,204213836815,00,0.00,N,5,-457,
20220718,4366,3051,4366,3051,79906729,320045710310,00,0.00,N,2,1320,
20220711,3046,2827,3079,2724,5505151,16247064860,00,0.00,N,2,247,
20220704,2799,2659,2887,2491,1862795,5094530925,00,0.00,N,2,140,
20220627,2659,2477,2761,2472,1633942,4356448635,00,0.00,N,2,192,
20220620,2467,2649,2701,2295,2761202,6954443865,00,0.00,N,5,-196,
20220613,2663,2631,2985,2430,9504290,26317087440,00,0.00,N,5,-33,
20220607,2696,2584,2705,2519,621405,1624314550,00,0.00,N,2,112,
20220530,2584,2477,2617,2477,488666,1250006355,00,0.00,N,2,103,
20220523,2481,2519,2528,2397,559706,1377164185,00,0.00,N,5,-5,
20220516,2486,2635,2682,2458,993100,2546011875,00,0.00,N,5,-140,
20220509,2626,2789,2962,2621,3178373,9008183435,00,0.00,N,5,-196,
20220502,2822,2780,2850,2687,820191,2283263020,00,0.00,N,2,33,
20220425,2789,2771,2850,2663,1235921,3413897415,00,0.00,N,2,56,
20220418,2733,2869,2920,2724,1504579,4235630655,00,0.00,N,5,-164,
20220411,2897,2808,2967,2747,3283260,9474655330,00,0.00,N,2,80,
20220404,2817,2841,2925,2729,2282791,6485962650,00,0.00,N,5,-61,
20220328,2878,2603,3135,2598,16799991,49145717090,00,0.00,N,2,280,
20220321,2598,2570,2654,2570,1008903,2639158625,00,0.00,N,2,28,
20220314,2570,2477,2584,2449,910368,2289564175,00,0.00,N,2,93,
20220307,2477,2495,2495,2309,804796,1923313180,00,0.00,N,5,-18,
20220228,2495,2327,2519,2327,918242,2233788000,00,0.00,N,2,182,
20220221,2313,2467,2491,2271,892395,2124719115,00,0.00,N,5,-150,
20220214,2463,2481,2500,2285,725846,1757941175,00,0.00,N,5,-51,
20220207,2514,2495,2645,2439,1620833,4143497325,00,0.00,N,2,75,
20220203,2439,2341,2458,2341,435441,1055144550,00,0.00,N,2,107,
20220124,2332,2523,2887,2201,12024307,31710320110,00,0.00,N,5,-229,
20220117,2561,2682,2789,2509,1154639,3052799430,00,0.00,N,5,-116,
20220110,2677,2827,2887,2673,988327,2739287830,00,0.00,N,5,-122,
20220103,2799,2752,2808,2691,1093870,3021930755,00,0.00,N,2,52,
20211227,2747,2766,2808,2719,820488,2260574920,00,0.00,N,2,9,
20211220,2738,2668,2775,2584,1362909,3658394560,00,0.00,N,2,70,
20211213,2668,2617,2808,2584,1842578,4947780520,00,0.00,N,2,51,
20211206,2617,2612,2873,2519,5052578,13683554445,00,0.00,N,3,0,
20211129,2617,2575,2883,2355,2905551,7449284220,00,0.00,N,5,-84,
20211122,2701,2789,2850,2696,1386240,3823611295,00,0.00,N,5,-98,
20211115,2799,2897,2939,2780,1159401,3311607835,00,0.00,N,5,-79,
20211108,2878,2901,3130,2780,1662185,4913516750,00,0.00,N,5,-23,
20211101,2901,3130,3181,2873,1806559,5493524220,00,0.00,N,5,-275,
20211025,3176,3148,3237,3023,2189587,6860642355,00,0.00,N,2,97,
20211018,3079,3195,3293,3060,6489733,20653931680,00,0.00,N,5,-65,
20211012,3144,3023,3204,2845,3919333,11989735685,00,0.00,N,2,187,
20211005,2957,2841,2967,2682,3402352,9602106910,00,0.00,N,2,116,
20210927,2841,3097,3153,2841,1879270,5626503020,00,0.00,N,5,-247,
20210923,3088,3144,3344,3041,2062168,6576885310,00,0.00,N,5,-74,
20210913,3162,3228,3419,3144,1796926,5842573865,00,0.00,N,5,-122,
20210906,3284,3480,3540,3256,1881400,6423212840,00,0.00,N,5,-177,
20210830,3461,3517,3564,3386,1960619,6801200005,00,0.00,N,5,-37,
20210823,3498,3172,3858,3144,8070199,28724634370,00,0.00,N,2,354,
20210817,3144,3592,3643,3125,4055370,13835708730,00,0.00,N,5,-499,
20210809,3643,3914,4026,3536,6106916,23322811570,00,0.00,N,5,-313,
20210802,3956,4184,4749,3638,32917060,143336006485,00,0.00,N,5,-256,
20210726,4212,4436,4851,4212,30132003,135629066115,00,0.00,N,5,-65,
20210719,4277,4138,4315,3923,7868432,32667775690,00,0.00,N,2,70,
20210712,4207,4063,4357,3984,13462136,56616818210,00,0.00,N,2,289,