KissMeData/025440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,854,828,873,809,888849,741333094,00,0.00,N,2,26,
20241125,828,860,1013,817,1859766,1683285510,00,0.00,N,5,-32,
20241118,860,1141,1389,855,2786913,2943691642,00,0.00,N,5,-281,
20241111,1141,1141,1141,1141,0,0,00,0.00,N,3,0,
20241104,1141,1141,1141,1141,0,0,00,0.00,N,3,0,
20241028,1141,1210,1346,1059,4005788,4838822669,00,0.00,N,5,-20,
20241021,1161,1030,1384,991,7886205,9396999183,00,0.00,N,2,131,
20241014,1030,1020,1078,991,142234,146754825,00,0.00,N,2,20,
20241007,1010,1122,1127,986,353059,369992752,00,0.00,N,5,-97,
20240930,1107,1151,1234,1098,363516,413728257,00,0.00,N,5,-44,
20240923,1151,1132,1166,1107,230624,259577697,00,0.00,N,2,19,
20240919,1132,1122,1176,1103,142709,161936432,00,0.00,N,2,10,
20240909,1122,1088,1195,1088,342348,385057949,00,0.00,N,5,-5,
20240902,1127,1166,1190,1103,335003,384112889,00,0.00,N,5,-24,
20240826,1151,1190,1214,1141,633413,748851843,00,0.00,N,5,-29,
20240819,1180,1691,1744,1151,4288777,5156763000,00,0.00,N,5,-520,
20240812,1700,1783,1822,1647,142881,243646704,00,0.00,N,5,-83,
20240805,1783,1798,1866,1652,103069,179734021,00,0.00,N,5,-34,
20240729,1817,1836,1919,1798,57402,105359054,00,0.00,N,5,-19,
20240722,1836,1870,1909,1798,67581,124935496,00,0.00,N,5,-49,
20240715,1885,1943,1977,1793,178288,334413439,00,0.00,N,5,-44,
20240708,1929,1948,1977,1870,66436,128357950,00,0.00,N,5,-14,
20240701,1943,1958,1992,1904,97260,187203290,00,0.00,N,5,-15,
20240624,1958,1982,2021,1900,79766,154338070,00,0.00,N,3,0,
20240617,1958,2138,2147,1924,226461,451432469,00,0.00,N,5,-151,
20240610,2109,2118,2177,2055,121269,255387176,00,0.00,N,5,-19,
20240603,2128,2157,2177,1968,145689,305876806,00,0.00,N,2,58,
20240527,2070,2201,2279,2060,106155,227759522,00,0.00,N,5,-131,
20240520,2201,2220,2235,2133,133721,291456074,00,0.00,N,5,-14,
20240513,2215,2279,2327,2147,115926,255228603,00,0.00,N,5,-5,
20240507,2220,2230,2352,2147,287714,633675098,00,0.00,N,5,-15,
20240429,2235,2410,2410,2094,219034,489275759,00,0.00,N,5,-175,
20240422,2410,2410,2410,2410,0,0,00,0.00,N,3,0,
20240415,2410,2410,2410,2410,0,0,00,0.00,N,3,0,
20240408,2410,2269,2439,2138,190067,446073565,00,0.00,N,2,58,
20240401,2352,2211,2376,2021,309033,684282575,00,0.00,N,2,141,
20240325,2211,2060,2240,1992,259158,553164785,00,0.00,N,2,112,
20240318,2099,1895,2099,1863,177287,348103477,00,0.00,N,2,224,
20240311,1875,1904,1943,1845,136298,257221786,00,0.00,N,5,-6,
20240304,1881,1934,1977,1854,115656,220226162,00,0.00,N,5,-53,
20240226,1934,1997,1997,1880,140442,272296091,00,0.00,N,5,-53,
20240219,1987,2016,2075,1987,78060,158552090,00,0.00,N,5,-49,
20240213,2036,2070,2089,1953,68793,140957730,00,0.00,N,5,-34,
20240205,2070,2031,2109,2016,84865,173969020,00,0.00,N,2,39,
20240129,2031,2016,2075,1943,111139,221622905,00,0.00,N,2,15,
20240122,2016,2099,2099,1938,90514,182396519,00,0.00,N,5,-59,
20240115,2075,2084,2186,2041,123529,259901330,00,0.00,N,5,-48,
20240108,2123,2089,2157,2045,118513,248235885,00,0.00,N,2,34,
20240102,2089,2147,2186,1987,126911,265825100,00,0.00,N,5,-54,
20231226,2143,2167,2196,2089,72548,155193200,00,0.00,N,5,-48,
20231218,2191,2162,2308,2147,89935,196753990,00,0.00,N,2,29,
20231211,2162,2167,2235,2128,70258,151104990,00,0.00,N,3,0,
20231204,2162,2352,2415,2118,241323,545286090,00,0.00,N,5,-190,
20231127,2352,2172,2429,2079,269023,614618195,00,0.00,N,2,180,
20231120,2172,2036,2201,2016,205405,436323925,00,0.00,N,2,136,
20231113,2036,2084,2099,1941,172611,347718349,00,0.00,N,3,0,
20231106,2036,2041,2089,1987,126729,256635695,00,0.00,N,3,0,
20231030,2036,2084,2172,1997,98683,205937695,00,0.00,N,5,-48,
20231023,2084,2026,2138,1861,137789,275433661,00,0.00,N,2,39,
20231016,2045,2143,2186,1953,76364,159852725,00,0.00,N,5,-141,
20231010,2186,2118,2303,2118,67989,148264925,00,0.00,N,2,77,
20231004,2109,2094,2201,2079,51582,108089085,00,0.00,N,5,-14,
20230925,2123,2235,2308,2089,64466,138935955,00,0.00,N,5,-117,
20230918,2240,2400,2444,2235,89594,206254535,00,0.00,N,5,-160,
20230911,2400,2488,2492,2313,133980,318353165,00,0.00,N,5,-49,
20230904,2449,2463,2522,2352,142985,350297955,00,0.00,N,5,-14,
20230828,2463,2458,2701,2434,493399,1299534530,00,0.00,N,2,5,
20230821,2458,2463,2595,2381,189088,469961225,00,0.00,N,5,-10,
20230814,2468,2570,2604,2352,126803,315618275,00,0.00,N,5,-97,
20230807,2565,2526,2619,2454,125034,317018855,00,0.00,N,2,39,
20230731,2526,2512,2629,2444,117084,297733305,00,0.00,N,2,19,
20230724,2507,2619,2663,2259,351046,866878925,00,0.00,N,5,-102,
20230717,2609,2740,2803,2604,211717,564790335,00,0.00,N,5,-131,
20230710,2740,2818,2867,2687,128088,351026265,00,0.00,N,5,-15,
20230703,2755,2872,2906,2633,166950,470266780,00,0.00,N,5,-92,
20230626,2847,2964,3090,2808,377520,1100810335,00,0.00,N,5,-63,
20230619,2910,3119,3119,2862,304572,898072130,00,0.00,N,5,-209,
20230612,3119,2872,3304,2872,2017367,6330309410,00,0.00,N,2,247,
20230605,2872,2794,2954,2794,293865,846592900,00,0.00,N,2,54,
20230530,2818,2697,3401,2624,2153828,6582611895,00,0.00,N,2,121,
20230522,2697,2847,2867,2687,168421,465364895,00,0.00,N,5,-111,
20230515,2808,2959,2983,2774,248528,704740865,00,0.00,N,5,-73,
20230508,2881,2983,3615,2828,677267,2112673460,00,0.00,N,5,-102,
20230502,2983,2983,2983,2983,0,0,00,0.00,N,3,0,
20230424,2983,2983,2983,2983,0,0,00,0.00,N,3,0,
20230417,2983,2983,2983,2983,0,0,00,0.00,N,3,0,
20230410,2983,2915,2988,2847,238038,695100066,00,0.00,N,2,19,
20230403,2964,3051,3090,2915,287287,859948633,00,0.00,N,5,-78,
20230327,3042,3046,3110,2915,231763,696991695,00,0.00,N,5,-4,
20230320,3046,3008,3119,2906,218142,650109396,00,0.00,N,2,53,
20230313,2993,2876,3391,2857,584229,1798905195,00,0.00,N,2,49,
20230306,2944,3114,3183,2940,169131,514364178,00,0.00,N,5,-166,
20230227,3110,3129,3183,3022,136368,419099832,00,0.00,N,5,-19,
20230220,3129,3124,3353,3110,230601,742568219,00,0.00,N,2,5,
20230213,3124,3231,3304,3110,160775,511123380,00,0.00,N,5,-122,
20230206,3246,3207,3348,3192,210415,685785986,00,0.00,N,5,-5,
20230130,3251,3139,3338,3085,318441,1030609856,00,0.00,N,2,146,
20230125,3105,3149,3178,3085,92865,289881271,00,0.00,N,5,-34,
20230116,3139,3362,3362,3095,220641,702892029,00,0.00,N,2,44,
20230109,3095,3061,3119,3042,118360,366353852,00,0.00,N,2,49,
20230102,3046,2915,3114,2823,155020,460458975,00,0.00,N,2,131,
20221226,2915,3012,3012,2867,96981,285854825,00,0.00,N,5,-73,
20221219,2988,3173,3231,2964,181641,559603481,00,0.00,N,5,-214,
20221212,659,670,686,658,556301,370365809,00,0.00,N,5,-7,
20221205,666,683,692,645,662642,445715141,00,0.00,N,5,-17,
20221128,683,691,699,665,694633,472471711,00,0.00,N,5,-8,
20221121,691,711,713,671,855643,591402738,00,0.00,N,5,-9,
20221114,700,705,730,695,1609469,1142707883,00,0.00,N,5,-4,
20221107,704,685,720,685,1802641,1262886152,00,0.00,N,2,14,
20221031,690,625,815,616,19751812,14568569242,00,0.00,N,2,65,
20221024,625,644,656,619,1034100,656717990,00,0.00,N,5,-14,
20221017,639,638,681,625,1052894,691178572,00,0.00,N,5,-6,
20221011,645,688,691,612,1259359,815686270,00,0.00,N,5,-61,
20221004,706,643,755,643,1941299,1359046554,00,0.00,N,2,61,
20220926,645,720,720,602,1561605,1031722517,00,0.00,N,5,-74,
20220919,719,769,816,710,1647184,1238289692,00,0.00,N,5,-47,
20220913,766,799,802,761,988445,772436107,00,0.00,N,5,-24,
20220905,790,805,823,750,1386807,1102553138,00,0.00,N,5,-15,
20220829,805,837,856,804,1491715,1239066758,00,0.00,N,5,-68,
20220822,873,907,911,863,1903816,1676273893,00,0.00,N,5,-34,
20220816,907,951,980,901,2275631,2114069225,00,0.00,N,5,-47,
20220808,954,966,987,913,3197546,3008515930,00,0.00,N,5,-24,
20220801,978,910,995,904,5764505,5437962739,00,0.00,N,2,71,
20220725,907,893,942,871,6128458,5518373265,00,0.00,N,2,15,
20220718,892,821,897,821,5335932,4619338703,00,0.00,N,2,72,
20220711,820,884,905,806,5948718,5089359360,00,0.00,N,5,-64,
20220704,884,893,1160,871,72409306,75046092373,00,0.00,N,2,10,
20220627,874,838,920,825,11883071,10317861120,00,0.00,N,2,50,
20220620,824,906,962,750,37389904,32585384077,00,0.00,N,5,-76,
20220613,900,1035,1125,880,48848118,49630964905,00,0.00,N,5,-90,
20220607,990,1000,1160,892,102285727,104845405469,00,0.00,N,5,-35,
20220530,5125,3805,5125,3785,7582440,35522856570,00,0.00,N,2,1320,
20220523,3805,3890,3900,3725,156677,594868289,00,0.00,N,5,-35,
20220516,3840,3580,3865,3480,269854,992443225,00,0.00,N,2,315,
20220509,3525,3645,3660,3455,201850,718723034,00,0.00,N,5,-120,
20220502,3645,3675,3715,3630,127157,465464446,00,0.00,N,5,-40,
20220425,3685,3610,3705,3595,196614,715503054,00,0.00,N,2,35,
20220418,3650,3790,3800,3650,190463,706107059,00,0.00,N,5,-105,
20220411,3755,3895,3900,3655,234275,883918236,00,0.00,N,5,-140,
20220404,3895,3735,4100,3680,521002,2007655967,00,0.00,N,2,195,
20220328,3700,3650,3720,3595,229115,838117052,00,0.00,N,2,50,
20220321,3650,3855,3960,3425,964064,3500752082,00,0.00,N,5,-205,
20220314,3855,3825,3920,3675,238389,898653131,00,0.00,N,2,30,
20220307,3825,3885,3920,3645,207534,779086007,00,0.00,N,5,-130,
20220228,3955,3825,4015,3785,148451,581322451,00,0.00,N,2,150,
20220221,3805,3915,4010,3720,233722,897743485,00,0.00,N,5,-110,
20220214,3915,3905,3965,3790,265773,1029989672,00,0.00,N,5,-100,
20220207,4015,4200,4240,3850,222768,918736206,00,0.00,N,5,-160,
20220203,4175,4100,4200,4000,75302,312043949,00,0.00,N,2,85,
20220124,4090,4480,4480,3885,429549,1778671282,00,0.00,N,5,-390,
20220117,4480,4765,4800,4425,404847,1861901492,00,0.00,N,5,-310,
20220110,4790,4905,5450,4625,2560185,12885854231,00,0.00,N,5,-140,
20220103,4930,4850,5375,4800,1061268,5305108736,00,0.00,N,2,105,
20211227,4825,4480,5150,4440,2867310,13903109564,00,0.00,N,2,385,
20211220,4440,4545,4830,4305,753126,3395649711,00,0.00,N,5,-95,
20211213,4535,4430,4600,4430,364435,1641781525,00,0.00,N,2,105,
20211206,4430,4445,4515,4365,280878,1241981495,00,0.00,N,5,-15,
20211129,4445,4425,4605,4260,403840,1783135095,00,0.00,N,5,-110,
20211122,4555,4730,4850,4535,500481,2357187599,00,0.00,N,5,-175,
20211115,4730,4710,4955,4500,768071,3629024186,00,0.00,N,2,20,
20211108,4710,4845,4885,4620,302311,1424830791,00,0.00,N,5,-135,
20211101,4845,4925,5025,4750,355298,1740348125,00,0.00,N,5,-80,
20211025,4925,5000,5125,4855,395975,1973988978,00,0.00,N,5,-75,
20211018,5000,4815,6050,4740,5182662,28514647590,00,0.00,N,2,185,
20211012,4815,4670,4860,4490,249607,1167888833,00,0.00,N,2,145,
20211005,4670,4915,4935,4545,412129,1919127223,00,0.00,N,5,-265,
20210927,4935,5100,5225,4875,335430,1677157498,00,0.00,N,5,-115,
20210923,5050,5200,5300,5050,181436,933799065,00,0.00,N,5,-150,
20210913,5200,5400,5450,5175,382287,2015233135,00,0.00,N,5,-250,
20210906,5450,5575,5725,5300,609024,3353702835,00,0.00,N,5,-225,
20210830,5675,5300,5750,5075,1269569,6987871000,00,0.00,N,2,375,
20210823,5300,4825,5325,4475,529467,2688436611,00,0.00,N,2,475,
20210817,4825,5525,5625,4780,883429,4542569845,00,0.00,N,5,-775,
20210809,5600,6000,6100,5425,1316060,7458770460,00,0.00,N,5,-400,
20210802,6000,6225,6275,5975,714919,4347068345,00,0.00,N,5,-200,
20210726,6200,6525,6800,6150,3029591,19669933085,00,0.00,N,5,-350,
20210719,6550,6300,7050,6275,4872444,32834817760,00,0.00,N,2,225,
20210712,6325,6175,7425,6175,3945305,26436376430,00,0.00,N,2,225,