KissMeData/057540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,731,695,769,666,4601938,3324311381,00,0.00,N,2,31,
20241125,700,702,719,697,987194,697171778,00,0.00,N,2,5,
20241118,695,792,930,687,12249982,10094441220,00,0.00,N,5,-35,
20241111,730,755,759,653,1674656,1174301231,00,0.00,N,5,-25,
20241104,755,825,826,750,1129078,881690548,00,0.00,N,5,-39,
20241028,794,749,802,735,1322278,1014737678,00,0.00,N,2,41,
20241021,753,814,830,746,817138,636798230,00,0.00,N,5,-61,
20241014,814,810,834,806,476462,389781444,00,0.00,N,2,4,
20241007,810,790,813,786,255827,203780550,00,0.00,N,2,17,
20240930,793,803,812,790,242099,193279022,00,0.00,N,5,-10,
20240923,803,811,819,792,816016,656879286,00,0.00,N,5,-8,
20240919,811,799,857,784,379127,305085976,00,0.00,N,2,12,
20240909,799,768,808,767,432652,338962644,00,0.00,N,2,8,
20240902,791,827,840,789,618724,501029136,00,0.00,N,5,-28,
20240826,819,848,851,808,763808,631307833,00,0.00,N,5,-25,
20240819,844,889,892,829,1343421,1160117346,00,0.00,N,5,-43,
20240812,887,880,910,874,890189,795072892,00,0.00,N,2,8,
20240805,879,956,992,788,2700423,2406951521,00,0.00,N,5,-80,
20240729,959,940,970,891,1005537,931459524,00,0.00,N,2,19,
20240722,940,976,976,905,878701,818038437,00,0.00,N,5,-29,
20240715,969,979,999,962,744029,726764588,00,0.00,N,5,-10,
20240708,979,958,1013,951,685247,673380791,00,0.00,N,2,28,
20240701,951,1046,1051,951,1475163,1468225041,00,0.00,N,5,-94,
20240624,1045,1017,1060,995,2170598,2239110629,00,0.00,N,2,38,
20240617,1007,1062,1096,994,2128490,2220884551,00,0.00,N,5,-55,
20240610,1062,986,1188,980,11874463,13131441743,00,0.00,N,2,76,
20240603,986,970,993,964,774188,759024196,00,0.00,N,2,10,
20240527,976,1042,1043,962,1412581,1405540366,00,0.00,N,5,-62,
20240520,1038,1059,1084,1003,1972978,2064336795,00,0.00,N,5,-22,
20240513,1060,1067,1091,1035,1998429,2113769633,00,0.00,N,2,7,
20240507,1053,1025,1090,997,3337975,3489764731,00,0.00,N,2,45,
20240429,1008,962,1045,952,6856744,6942458677,00,0.00,N,2,47,
20240422,961,909,988,909,1807877,1721229288,00,0.00,N,2,44,
20240415,917,942,949,899,1553904,1421564108,00,0.00,N,5,-35,
20240408,952,905,976,891,3668998,3453972509,00,0.00,N,2,52,
20240401,900,858,925,858,2174924,1950647484,00,0.00,N,2,44,
20240325,856,869,880,848,805638,701482256,00,0.00,N,5,-13,
20240318,869,842,875,842,798634,686482231,00,0.00,N,2,27,
20240311,842,833,874,819,694397,580932502,00,0.00,N,2,12,
20240304,830,850,855,820,792391,662130640,00,0.00,N,5,-20,
20240226,850,856,866,849,615211,526258017,00,0.00,N,5,-9,
20240219,859,877,890,855,650721,566401673,00,0.00,N,5,-18,
20240213,877,861,881,860,327855,285239914,00,0.00,N,2,17,
20240205,860,869,878,850,470011,404513010,00,0.00,N,5,-5,
20240129,865,881,890,857,617753,536817696,00,0.00,N,5,-16,
20240122,881,907,908,872,591704,525765127,00,0.00,N,5,-22,
20240115,903,889,924,882,907139,814325069,00,0.00,N,2,8,
20240108,895,909,920,886,1136235,1023557226,00,0.00,N,5,-10,
20240102,905,915,928,905,730722,668353871,00,0.00,N,5,-7,
20231226,912,878,947,866,1669174,1502190036,00,0.00,N,2,34,
20231218,878,866,888,855,801166,700807313,00,0.00,N,2,14,
20231211,864,855,882,852,677126,585090056,00,0.00,N,2,9,
20231204,855,875,878,850,626948,539329500,00,0.00,N,5,-19,
20231127,874,897,909,868,1253653,1099998037,00,0.00,N,5,-22,
20231120,896,858,1016,858,8455471,8018330548,00,0.00,N,2,32,
20231113,864,854,881,848,850790,735025043,00,0.00,N,2,10,
20231106,854,855,919,849,1748484,1518808537,00,0.00,N,2,9,
20231030,845,803,855,798,841104,692685113,00,0.00,N,2,29,
20231023,816,815,900,799,1462642,1231143180,00,0.00,N,5,-16,
20231016,832,876,898,813,798576,679883099,00,0.00,N,5,-46,
20231010,878,869,898,843,744459,648049871,00,0.00,N,2,13,
20231004,865,921,927,839,1618754,1415772232,00,0.00,N,5,-62,
20230925,927,960,974,908,658567,615309459,00,0.00,N,5,-35,
20230918,962,1024,1040,955,2196541,2185233789,00,0.00,N,5,-67,
20230911,1029,1021,1071,1017,1328562,1377106955,00,0.00,N,2,8,
20230904,1021,1037,1049,1012,1227947,1260282624,00,0.00,N,5,-16,
20230828,1037,1015,1076,1015,1713589,1799308826,00,0.00,N,2,22,
20230821,1015,1011,1046,1001,1405794,1433547781,00,0.00,N,5,-15,
20230814,1030,1134,1135,1008,2506778,2650056333,00,0.00,N,5,-104,
20230807,1134,1156,1165,1081,3275789,3694612842,00,0.00,N,5,-22,
20230731,1156,1100,1183,1067,6802025,7612546102,00,0.00,N,5,-24,
20230724,1180,1208,1210,1051,1977767,2239071892,00,0.00,N,5,-29,
20230717,1209,1229,1328,1199,2211232,2758474339,00,0.00,N,5,-10,
20230710,1219,1260,1283,1217,1333313,1652906888,00,0.00,N,5,-46,
20230703,1265,1328,1415,1241,2074242,2783967515,00,0.00,N,5,-50,
20230626,1315,1350,1354,1276,1908791,2506691467,00,0.00,N,5,-36,
20230619,1351,1429,1540,1350,4124500,5919825837,00,0.00,N,5,-66,
20230612,1417,1453,1459,1374,1388505,1962108651,00,0.00,N,5,-36,
20230605,1453,1493,1517,1447,1392082,2057805828,00,0.00,N,5,-8,
20230530,1461,1433,1476,1428,1313326,1901157521,00,0.00,N,2,30,
20230522,1431,1498,1526,1414,3572979,5304693429,00,0.00,N,5,-67,
20230515,1498,1901,2027,1470,11861476,19818804314,00,0.00,N,5,-393,
20230508,1891,1877,1919,1855,1449445,2733412799,00,0.00,N,2,19,
20230502,1872,1787,1901,1787,1171784,2179063137,00,0.00,N,2,85,
20230424,1787,1896,1924,1770,2209631,4085637448,00,0.00,N,5,-109,
20230417,1896,1745,1924,1742,4394780,8097399891,00,0.00,N,2,152,
20230410,1744,1694,1751,1658,1809532,3080165657,00,0.00,N,2,50,
20230403,1694,1699,1747,1678,1815402,3111435849,00,0.00,N,2,8,
20230327,1686,1686,1721,1639,1452286,2454043328,00,0.00,N,2,1,
20230320,1685,1666,1745,1640,2094076,3531581190,00,0.00,N,2,14,
20230313,1671,1675,1706,1603,2065512,3406598651,00,0.00,N,5,-12,
20230306,1683,1590,1707,1580,2297610,3799710105,00,0.00,N,2,95,
20230227,1588,1553,1612,1509,718322,1130210764,00,0.00,N,2,30,
20230220,1558,1597,1635,1556,966072,1538386416,00,0.00,N,5,-39,
20230213,1597,1610,1723,1564,2369428,3885835781,00,0.00,N,5,-11,
20230206,1608,1638,1684,1606,1938797,3189416205,00,0.00,N,5,-36,
20230130,1644,1594,1648,1584,1509892,2441814329,00,0.00,N,2,49,
20230125,1595,1604,1612,1579,911439,1454141713,00,0.00,N,2,13,
20230116,1582,1554,1601,1517,1420579,2224189525,00,0.00,N,2,37,
20230109,1545,1479,1606,1479,2648319,4120219095,00,0.00,N,2,70,
20230102,1475,1428,1503,1334,1273588,1808397555,00,0.00,N,2,61,
20221226,1414,1512,1512,1400,866942,1260830860,00,0.00,N,5,-79,
20221219,1493,1634,1681,1479,2862763,4592703950,00,0.00,N,5,-146,
20221212,1639,1531,1667,1526,2617979,4250337745,00,0.00,N,2,94,
20221205,1545,1657,1685,1517,2512504,4022665730,00,0.00,N,5,-103,
20221128,1648,1671,1685,1596,3497646,5758701040,00,0.00,N,5,-47,
20221121,1695,1624,1695,1550,3894105,6360631145,00,0.00,N,2,71,
20221114,1624,1634,1699,1587,4658099,7640603760,00,0.00,N,2,9,
20221107,1615,1587,1681,1512,8934620,14273766190,00,0.00,N,2,28,
20221031,1587,1400,1587,1372,3799586,5712378775,00,0.00,N,2,197,
20221024,1390,1475,1489,1372,1446466,2062663805,00,0.00,N,5,-57,
20221017,1447,1507,1653,1442,1995587,3086201655,00,0.00,N,5,-98,
20221011,1545,1564,1573,1442,1341357,2025179520,00,0.00,N,5,-56,
20221004,1601,1535,1629,1535,1045460,1649099825,00,0.00,N,2,80,
20220926,1521,1592,1629,1456,2993459,4569525140,00,0.00,N,5,-136,
20220919,1657,1742,1943,1615,8290413,14704510210,00,0.00,N,5,-89,
20220913,1746,1821,1891,1742,1750316,3160096540,00,0.00,N,5,-66,
20220905,1812,1934,1962,1798,2169564,4067772645,00,0.00,N,5,-107,
20220829,1919,1905,1976,1854,3756134,7183705530,00,0.00,N,5,-61,
20220822,1980,1971,1999,1873,3565052,6907317265,00,0.00,N,5,-10,
20220816,1990,2069,2079,1962,2752513,5526758940,00,0.00,N,5,-79,
20220808,2069,2196,2200,2069,8585370,18221016835,00,0.00,N,5,-160,
20220801,2229,2360,2392,2200,7995950,18419872085,00,0.00,N,5,-182,
20220725,2411,2552,2650,2360,19341595,48515120285,00,0.00,N,5,-99,
20220718,2510,2416,2524,2322,11722606,28524805650,00,0.00,N,2,61,
20220711,2449,2430,2477,2229,12211075,29014148095,00,0.00,N,5,-18,
20220704,2467,2439,2613,2275,35213068,86478879665,00,0.00,N,2,89,
20220627,2378,2083,2439,2083,14503748,33263407665,00,0.00,N,2,355,
20220620,2023,2299,2313,1943,6017410,12707801415,00,0.00,N,5,-262,
20220613,2285,2266,2299,2074,6008644,13284040680,00,0.00,N,5,-9,
20220607,2294,2444,2510,2294,5598788,13582529350,00,0.00,N,5,-136,
20220530,2430,2355,2510,2336,5188114,12525321060,00,0.00,N,2,94,
20220523,2336,2439,2519,2313,10719292,25955741405,00,0.00,N,5,-127,
20220516,2463,2327,2481,2266,13385002,31969674035,00,0.00,N,2,160,
20220509,2303,2196,2439,2093,25459473,59153140700,00,0.00,N,2,93,
20220502,2210,2130,2416,2126,22126721,51232089880,00,0.00,N,2,42,
20220425,2168,2107,2196,2041,3495011,7417821650,00,0.00,N,2,52,
20220418,2116,2102,2168,2102,1848620,3940793025,00,0.00,N,2,5,
20220411,2111,2158,2210,2083,4446654,9544234320,00,0.00,N,5,-38,
20220404,2149,2088,2215,2074,5662890,12109096650,00,0.00,N,2,52,
20220328,2097,2023,2247,2004,5885656,12335771975,00,0.00,N,2,89,
20220321,2008,1999,2219,1980,8079904,16757239550,00,0.00,N,2,14,
20220314,1994,2023,2023,1901,2841391,5577541885,00,0.00,N,5,-19,
20220307,2013,1948,2079,1859,5759636,11368588170,00,0.00,N,2,51,
20220228,1962,1873,2004,1868,2050505,4000471375,00,0.00,N,2,89,
20220221,1873,1934,2027,1831,2590483,4951956040,00,0.00,N,5,-84,
20220214,1957,1901,2102,1821,4486676,8699823910,00,0.00,N,3,0,
20220207,1957,2074,2107,1924,2044672,4155086035,00,0.00,N,5,-103,
20220203,2060,2008,2083,1999,866983,1775164730,00,0.00,N,2,70,
20220124,1990,2083,2149,1854,3694509,7154416475,00,0.00,N,5,-117,
20220117,2107,2200,2280,2004,4650033,9838506620,00,0.00,N,5,-93,
20220110,2200,2505,2519,2154,7800117,17927111935,00,0.00,N,5,-319,
20220103,2519,2599,2650,2444,15690960,40090910460,00,0.00,N,5,-37,
20211227,2556,2481,2641,2411,13557424,34418941485,00,0.00,N,2,98,
20211220,2458,2388,2599,2261,20438856,49729594735,00,0.00,N,2,56,
20211213,2402,2528,2641,2346,12953521,32745313770,00,0.00,N,5,-103,
20211206,2505,2524,2786,2374,39439572,102982027070,00,0.00,N,5,-89,
20211129,2594,2275,2664,2247,61843412,155502256105,00,0.00,N,2,225,
20211122,2369,1901,2739,1873,138757310,343643634585,00,0.00,N,2,468,
20211115,1901,1929,1990,1849,2261591,4351614315,00,0.00,N,5,-23,
20211108,1924,1980,2013,1891,2072650,4025267555,00,0.00,N,5,-80,
20211101,2004,2088,2130,1985,2582816,5343668680,00,0.00,N,5,-84,
20211025,2088,2065,2200,2041,4095580,8700923040,00,0.00,N,2,23,
20211018,2065,2065,2182,2027,3973614,8316589990,00,0.00,N,2,5,
20211012,2060,2023,2107,1929,2686235,5363694360,00,0.00,N,2,33,
20211005,2027,2093,2177,1990,5664403,11606152280,00,0.00,N,5,-117,
20210927,2144,2013,2407,1985,31212051,70236456805,00,0.00,N,2,145,
20210923,1999,2074,2074,1990,982278,1993858780,00,0.00,N,5,-61,
20210913,2060,2233,2257,2027,3239595,6879108380,00,0.00,N,5,-103,
20210906,2163,2247,2257,2121,2411762,5248401805,00,0.00,N,5,-80,
20210830,2243,2196,2266,2177,2735229,6062295965,00,0.00,N,2,57,
20210823,2186,2051,2266,2013,4513894,9812159765,00,0.00,N,2,135,
20210817,2051,2350,2360,2023,5180184,11297941900,00,0.00,N,5,-299,
20210809,2350,2528,2538,2294,7366410,17803038950,00,0.00,N,5,-164,
20210802,2514,2580,2617,2477,10936814,27804144240,00,0.00,N,5,-70,
20210726,2584,3043,3043,2552,34363693,95959226270,00,0.00,N,5,-511,
20210719,3095,3437,3455,2978,123589324,401395936480,00,0.00,N,5,-300,
20210712,3395,2378,3521,2369,310702184,949231161290,00,0.00,N,2,1017,