KissMeData/258540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,898,989,999,802,14755,12590467,00,0.00,N,5,-50,
20241125,948,1100,1100,711,72767,56725893,00,0.00,N,5,-48,
20241118,996,900,1015,807,15513,13517857,00,0.00,N,2,97,
20241111,899,887,900,701,57609,43570713,00,0.00,N,2,11,
20241104,888,698,900,634,91383,65587741,00,0.00,N,2,190,
20241028,698,820,900,620,123127,88383747,00,0.00,N,5,-192,
20241021,890,869,1000,765,47909,39424786,00,0.00,N,5,-34,
20241014,924,1100,1190,850,105317,97622875,00,0.00,N,5,-220,
20241007,1144,1326,1327,1097,39982,47344371,00,0.00,N,5,-183,
20240930,1327,998,1349,998,13186,14907234,00,0.00,N,2,329,
20240923,998,1221,1238,859,39253,40068281,00,0.00,N,5,-152,
20240919,1150,1200,1300,1144,2760,3360535,00,0.00,N,5,-34,
20240909,1184,1173,1299,1080,24146,27292422,00,0.00,N,2,11,
20240902,1173,1300,1497,1100,47509,58917012,00,0.00,N,5,-241,
20240826,1414,1200,1500,1050,71650,94132065,00,0.00,N,2,217,
20240819,1197,1047,1237,952,28559,31070638,00,0.00,N,2,120,
20240812,1077,999,1100,853,18119,17825103,00,0.00,N,2,87,
20240805,990,1094,1094,807,38921,36094184,00,0.00,N,2,1,
20240729,989,1199,1199,922,64349,65909152,00,0.00,N,5,-199,
20240722,1188,1165,1200,1007,59793,65017593,00,0.00,N,2,59,
20240715,1129,1099,1165,918,49732,50943305,00,0.00,N,2,119,
20240708,1010,990,1099,830,97053,89177233,00,0.00,N,2,42,
20240701,968,1200,1398,940,127819,140138632,00,0.00,N,5,-113,
20240624,1081,1496,1499,900,46275,52254166,00,0.00,N,5,-310,
20240617,1391,1311,1595,940,84494,103624000,00,0.00,N,5,-126,
20240610,1517,2100,2260,1517,148866,287819652,00,0.00,N,5,-452,
20240603,1969,1300,1969,1300,133905,229996509,00,0.00,N,2,673,
20240527,1296,750,1338,705,117138,131856340,00,0.00,N,2,532,
20240520,764,793,794,687,65836,48826194,00,0.00,N,2,2,
20240513,762,702,846,690,43197,30261438,00,0.00,N,5,-14,
20240507,776,702,798,657,114664,79886749,00,0.00,N,2,77,
20240429,699,770,800,652,34479,23846992,00,0.00,N,5,-81,
20240422,780,633,800,633,138913,95723768,00,0.00,N,2,68,
20240415,712,680,797,605,68459,44396176,00,0.00,N,5,-56,
20240408,768,641,793,590,24000,14854387,00,0.00,N,2,23,
20240401,745,829,900,600,42105,29402151,00,0.00,N,5,-84,
20240325,829,798,999,683,84461,65190499,00,0.00,N,2,129,
20240318,700,653,793,536,60909,39733387,00,0.00,N,5,-67,
20240311,767,601,769,600,1972,1370738,00,0.00,N,2,69,
20240304,698,683,800,596,17128,11477307,00,0.00,N,5,-97,
20240226,795,894,894,676,11838,9442750,00,0.00,N,5,-99,
20240219,894,889,1000,800,51990,42989348,00,0.00,N,2,4,
20240213,890,798,920,753,14254,11585033,00,0.00,N,2,190,
20240205,700,699,769,615,7926,5314065,00,0.00,N,3,0,
20240129,700,760,830,670,48830,34564567,00,0.00,N,5,-187,
20240122,887,804,915,744,9338,8093568,00,0.00,N,2,90,
20240115,797,699,890,580,27050,19287937,00,0.00,N,2,101,
20240108,696,699,700,601,2447,1672962,00,0.00,N,2,32,
20240102,664,599,677,503,11223,6450315,00,0.00,N,2,75,
20231226,589,599,679,520,14750,8306037,00,0.00,N,5,-10,
20231218,599,585,760,532,22904,14566436,00,0.00,N,2,14,
20231211,585,800,890,507,51754,30889859,00,0.00,N,5,-312,
20231204,897,970,1066,726,20709,16800398,00,0.00,N,5,-31,
20231127,928,823,977,715,16346,13431179,00,0.00,N,2,109,
20231120,819,823,823,730,478,378314,00,0.00,N,2,20,
20231113,799,850,850,723,19880,15417513,00,0.00,N,5,-49,
20231106,848,668,870,668,19309,14968556,00,0.00,N,2,182,
20231030,666,599,687,506,33756,20514726,00,0.00,N,2,117,
20231023,549,403,549,376,414298,170135240,00,0.00,N,2,80,
20231016,469,531,607,425,164266,74924014,00,0.00,N,5,-144,
20231010,613,730,799,561,89993,52909496,00,0.00,N,5,-146,
20231004,759,899,899,660,8939,6484149,00,0.00,N,5,-116,
20230925,875,900,900,725,5994,4593960,00,0.00,N,2,11,
20230918,864,899,899,751,9209,7216206,00,0.00,N,2,62,
20230911,802,900,1000,726,35288,28056923,00,0.00,N,5,-25,
20230904,827,841,900,700,20932,15332084,00,0.00,N,5,-12,
20230828,839,819,920,721,18420,14463889,00,0.00,N,2,29,
20230821,810,870,899,701,15295,11933600,00,0.00,N,5,-35,
20230814,845,850,900,682,2396,1942200,00,0.00,N,2,70,
20230807,775,690,899,580,52045,34295296,00,0.00,N,2,95,
20230731,680,900,900,616,146439,99695120,00,0.00,N,5,-110,
20230724,790,979,1100,768,105236,87227082,00,0.00,N,5,-189,
20230717,979,997,1000,840,42139,38537534,00,0.00,N,5,-20,
20230710,999,1100,1238,865,95861,91925172,00,0.00,N,5,-81,
20230703,1080,1358,1399,973,330621,351566238,00,0.00,N,5,-310,
20230626,1390,1500,2000,1367,260921,393224709,00,0.00,N,5,-203,
20230619,1593,1250,1700,1250,51550,71069052,00,0.00,N,2,270,
20230612,1323,1660,1700,1320,18902,27763488,00,0.00,N,5,-362,
20230605,1685,1900,1900,1515,29961,49227813,00,0.00,N,5,-193,
20230530,1878,1999,1999,1700,20773,37324302,00,0.00,N,5,-101,
20230522,1979,1991,2000,1825,2408,4585567,00,0.00,N,5,-12,
20230515,1991,1997,1998,1805,556,1036643,00,0.00,N,5,-7,
20230508,1998,2000,2000,1820,1276,2459386,00,0.00,N,5,-2,
20230502,2000,1800,2200,1800,2403,4678457,00,0.00,N,2,80,
20230424,1920,1900,2010,1800,3305,6230945,00,0.00,N,2,140,
20230417,1780,1850,2050,1750,2414,4717404,00,0.00,N,5,-120,
20230410,1900,1900,1900,1510,1402,2352082,00,0.00,N,2,165,
20230403,1735,1900,2100,1700,1218,2172948,00,0.00,N,5,-65,
20230327,1800,1900,2080,1630,7955,14022234,00,0.00,N,5,-100,
20230320,1900,2400,2600,1510,7803,14524842,00,0.00,N,5,-495,
20230313,2395,2980,2980,2005,2083,4990985,00,0.00,N,5,-475,
20230306,2870,2650,3420,2650,5769,18902410,00,0.00,N,5,-110,
20230227,2980,2995,2995,2700,382,1065695,00,0.00,N,5,-5,
20230220,2985,2990,3000,2700,2412,6973240,00,0.00,N,2,20,
20230213,2965,3100,3180,2800,1550,4574280,00,0.00,N,5,-35,
20230206,3000,3100,3550,2905,3119,9364730,00,0.00,N,5,-95,
20230130,3095,2995,3800,2700,10100,30332230,00,0.00,N,2,95,
20230125,3000,3095,3200,2885,9855,30548270,00,0.00,N,5,-95,
20230116,3095,2900,3200,2740,4411,12503010,00,0.00,N,2,95,
20230109,3000,3000,3185,2725,591,1688245,00,0.00,N,5,-195,
20230102,3195,3200,4000,2705,6499,19985095,00,0.00,N,5,-285,
20221226,3480,2800,3790,2800,10669,32935800,00,0.00,N,2,800,
20221219,2680,2500,2680,2300,1156,2880810,00,0.00,N,2,180,
20221212,2500,2495,2500,2300,70,174255,00,0.00,N,2,25,
20221205,2475,2200,2490,2200,512,1202875,00,0.00,N,2,90,
20221128,2385,1750,2390,1700,2314,4416630,00,0.00,N,2,665,
20221121,1720,1800,2000,1615,2328,4036310,00,0.00,N,5,-55,
20221114,1775,2500,2500,1660,18286,33000245,00,0.00,N,5,-625,
20221107,2400,2700,2980,2250,3170,7736865,00,0.00,N,5,-485,
20221031,2885,3455,3495,2465,3936,11414875,00,0.00,N,5,-570,
20221024,3455,3500,3900,2900,860,2879575,00,0.00,N,2,55,
20221017,3400,2300,3670,2100,11136,31446885,00,0.00,N,2,1250,
20221011,2150,1600,2150,1530,5891,10811720,00,0.00,N,2,355,
20221004,1795,2300,2300,1695,14132,24919085,00,0.00,N,5,-405,
20220926,2200,2200,2600,1960,4140,8823905,00,0.00,N,5,-275,
20220919,2475,2800,3000,2300,4420,10651600,00,0.00,N,5,-300,
20220913,2775,2700,2800,2600,869,2316870,00,0.00,N,2,180,
20220905,2595,2600,2600,2230,906,2161370,00,0.00,N,2,100,
20220829,2495,2800,3085,2295,1962,4858110,00,0.00,N,5,-285,
20220822,2780,2500,2940,2300,1812,4587965,00,0.00,N,2,380,
20220816,2400,2415,2700,2230,10306,24467460,00,0.00,N,5,-145,
20220808,2545,2800,2800,2330,8258,20924850,00,0.00,N,5,-255,
20220801,2800,2310,2900,2200,23126,58780910,00,0.00,N,2,485,
20220725,2315,1900,2315,1900,9810,21515410,00,0.00,N,2,220,
20220718,2095,2700,2900,1865,41735,91777265,00,0.00,N,5,-555,
20220711,2650,3000,3300,2405,8542,21666485,00,0.00,N,5,-340,
20220704,2990,2900,3300,2500,22605,58965915,00,0.00,N,2,195,
20220627,2795,3100,3270,2400,45936,122882155,00,0.00,N,5,-380,
20220620,3175,3000,3400,2805,6016,18768975,00,0.00,N,5,-25,
20220613,3200,3580,3700,3100,5123,18315580,00,0.00,N,5,-300,
20220607,3500,3295,3700,3000,11446,35555060,00,0.00,N,2,235,
20220530,3265,3200,3300,3100,12932,40384665,00,0.00,N,2,165,
20220523,3100,3300,3600,2850,7974,24046565,00,0.00,N,3,0,
20220516,3100,3580,3700,3100,5501,17480600,00,0.00,N,5,-395,
20220509,3495,3800,3800,3310,12408,42474040,00,0.00,N,5,-125,
20220502,3620,4740,4740,3520,9003,35716795,00,0.00,N,5,-1195,
20220425,4815,3855,5000,3855,3262,15274060,00,0.00,N,2,515,
20220418,4300,4000,4400,3830,5317,21390890,00,0.00,N,2,325,
20220411,3975,4200,4295,3700,7448,29719480,00,0.00,N,5,-405,
20220404,4380,4400,4500,4000,11558,49486155,00,0.00,N,3,0,
20220328,4380,4045,4400,3810,1173,4693105,00,0.00,N,2,285,
20220321,4095,4300,4395,3800,11959,47034805,00,0.00,N,5,-200,
20220314,4295,4300,4395,3900,5619,23211645,00,0.00,N,2,15,
20220307,4280,4095,4395,4000,448,1807170,00,0.00,N,2,145,
20220228,4135,4395,4400,4000,2481,10017220,00,0.00,N,5,-265,
20220221,4400,4010,4500,4010,10886,44999325,00,0.00,N,3,0,
20220214,4400,4200,4495,3950,11959,49287305,00,0.00,N,2,100,
20220207,4300,4600,4830,4160,25455,110870410,00,0.00,N,5,-550,
20220203,4850,4800,4850,4800,933,4480650,00,0.00,N,2,50,
20220124,4800,5160,5190,4700,2452,11830735,00,0.00,N,5,-390,
20220117,5190,5090,5550,4940,6574,33007330,00,0.00,N,2,30,
20220110,5160,5000,5400,4900,6177,30613490,00,0.00,N,2,90,
20220103,5070,5290,6000,4800,10081,52288680,00,0.00,N,5,-320,
20211227,5390,5190,5600,4900,4464,22554855,00,0.00,N,2,390,
20211220,5000,5130,5600,4900,4633,23292500,00,0.00,N,5,-140,
20211213,5140,5000,5490,4800,5221,26606010,00,0.00,N,5,-260,
20211206,5400,5200,5790,4560,428,2194630,00,0.00,N,2,200,
20211129,5200,5400,5400,4800,1191,6181130,00,0.00,N,2,130,
20211122,5070,5230,5600,5000,6768,34847740,00,0.00,N,5,-520,
20211115,5590,5390,5600,5090,2429,12704780,00,0.00,N,2,300,
20211108,5290,5400,5800,5000,2533,13501250,00,0.00,N,5,-10,
20211101,5300,5600,5740,5200,12577,66340430,00,0.00,N,5,-240,
20211025,5540,5400,6000,5200,4438,24134080,00,0.00,N,5,-250,
20211018,5790,6180,6180,5200,13898,77556190,00,0.00,N,5,-180,
20211012,5970,6000,6190,5800,2994,17824390,00,0.00,N,5,-10,
20211005,5980,5800,6360,5620,10760,61915680,00,0.00,N,5,-100,
20210927,6080,6370,6390,6000,3915,23613500,00,0.00,N,5,-100,
20210923,6180,6370,6370,6000,6201,37834220,00,0.00,N,5,-170,
20210913,6350,6390,6390,5600,9057,54376360,00,0.00,N,2,200,
20210906,6150,6390,6590,5910,3573,21740620,00,0.00,N,5,-50,
20210830,6200,6390,6590,6060,7751,48446700,00,0.00,N,5,-100,
20210823,6300,6000,6580,5660,3063,18580190,00,0.00,N,2,500,
20210817,5800,6280,6600,5750,14212,86363960,00,0.00,N,5,-480,
20210809,6280,6460,6540,6080,6404,39654380,00,0.00,N,5,-90,
20210802,6370,6990,6990,6000,45186,282199050,00,0.00,N,5,-530,
20210726,6900,6800,7300,6600,17984,124267990,00,0.00,N,2,200,
20210719,6700,6490,6990,6060,3541,23023970,00,0.00,N,2,200,
20210712,6500,6600,6600,6150,9829,61570210,00,0.00,N,2,10,