KissMeData/067290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1479,1385,1507,1385,705805,1034141315,00,0.00,N,2,77,
20241118,1402,1353,1438,1337,643379,898064252,00,0.00,N,2,51,
20241111,1351,1475,1491,1281,1382036,1924145522,00,0.00,N,5,-117,
20241104,1468,1371,1750,1357,6703785,10482615609,00,0.00,N,2,97,
20241028,1371,1429,1429,1341,438072,607403736,00,0.00,N,5,-39,
20241021,1410,1687,1692,1301,1828241,2648936840,00,0.00,N,5,-273,
20241014,1683,1692,1745,1672,1114169,1911190453,00,0.00,N,5,-9,
20241007,1692,1682,1718,1645,720710,1209602353,00,0.00,N,2,25,
20240930,1667,1703,1711,1620,641168,1067643459,00,0.00,N,5,-45,
20240923,1712,1920,1925,1698,5269045,9483384217,00,0.00,N,5,-288,
20240919,2000,1649,2085,1597,10722926,21709453962,00,0.00,N,2,351,
20240909,1649,1490,1660,1485,428298,661090628,00,0.00,N,2,131,
20240902,1518,1652,1665,1482,569485,885551097,00,0.00,N,5,-134,
20240826,1652,1717,1720,1646,299975,502998462,00,0.00,N,5,-69,
20240819,1721,1754,1842,1715,412609,728964789,00,0.00,N,5,-36,
20240812,1757,1748,1785,1719,233652,410928509,00,0.00,N,2,9,
20240805,1748,1799,1799,1544,817735,1382930686,00,0.00,N,5,-53,
20240729,1801,1875,1909,1790,684148,1270145333,00,0.00,N,5,-69,
20240722,1870,1787,1870,1733,883463,1604998681,00,0.00,N,2,83,
20240715,1787,1751,1807,1746,510086,907988207,00,0.00,N,2,36,
20240708,1751,1710,1764,1695,245072,426375345,00,0.00,N,2,41,
20240701,1710,1710,1730,1685,230661,393218196,00,0.00,N,2,20,
20240624,1690,1760,1770,1684,330721,565668723,00,0.00,N,5,-71,
20240617,1761,1773,1790,1758,271332,481243597,00,0.00,N,5,-12,
20240610,1773,1795,1819,1769,218246,389941365,00,0.00,N,5,-22,
20240603,1795,1744,1820,1743,245580,439821792,00,0.00,N,2,52,
20240527,1743,1779,1780,1726,310989,544643136,00,0.00,N,5,-29,
20240520,1772,1845,1860,1716,262753,474256236,00,0.00,N,5,-83,
20240513,1855,1840,1863,1815,262872,483494445,00,0.00,N,2,15,
20240507,1840,1832,1906,1818,334569,617021952,00,0.00,N,2,8,
20240429,1832,1798,1844,1793,193959,353763600,00,0.00,N,2,33,
20240422,1799,1773,1817,1773,284920,510160174,00,0.00,N,2,23,
20240415,1776,1859,1880,1705,1008953,1812497795,00,0.00,N,5,-83,
20240408,1859,1961,1965,1858,474174,898950205,00,0.00,N,5,-100,
20240401,1959,1996,2060,1959,1016884,2030318665,00,0.00,N,5,-46,
20240325,2005,2120,2195,2000,1248097,2617156515,00,0.00,N,5,-95,
20240318,2100,2020,2160,1987,2187119,4537469051,00,0.00,N,2,90,
20240311,2010,2030,2075,1999,616527,1250239388,00,0.00,N,5,-20,
20240304,2030,2055,2185,1989,1418480,2896765406,00,0.00,N,5,-10,
20240226,2040,2115,2210,2005,580857,1210953480,00,0.00,N,5,-75,
20240219,2115,2150,2185,2080,451514,966082680,00,0.00,N,5,-35,
20240213,2150,2100,2160,2060,343299,726177355,00,0.00,N,2,50,
20240205,2100,2110,2140,2000,319842,664636675,00,0.00,N,3,0,
20240129,2100,2185,2185,2005,570552,1195482190,00,0.00,N,5,-60,
20240122,2160,2250,2300,2115,611223,1340221875,00,0.00,N,5,-90,
20240115,2250,2335,2355,2220,377900,861282535,00,0.00,N,5,-95,
20240108,2345,2430,2450,2345,338740,812590270,00,0.00,N,5,-55,
20240102,2400,2460,2500,2400,365251,893431030,00,0.00,N,5,-80,
20231226,2480,2472,2510,2405,346286,850515585,00,0.00,N,2,17,
20231218,2463,2348,2482,2329,812579,1963462775,00,0.00,N,2,124,
20231211,2339,2434,2448,2310,538129,1276265440,00,0.00,N,5,-95,
20231204,2434,2339,2544,2282,1201833,2907169840,00,0.00,N,2,90,
20231127,2344,2358,2396,2277,336476,784761240,00,0.00,N,5,-28,
20231120,2372,2329,2391,2305,406873,959599995,00,0.00,N,2,43,
20231113,2329,2201,2372,2158,574179,1308637750,00,0.00,N,2,133,
20231106,2196,2282,2615,2186,4036820,9645710060,00,0.00,N,5,-52,
20231030,2248,2191,2267,2124,606019,1332009655,00,0.00,N,2,19,
20231023,2229,2105,2505,2077,3006638,6871902515,00,0.00,N,2,9,
20231016,2220,2525,2567,2191,764372,1799127065,00,0.00,N,5,-324,
20231010,2544,2505,2586,2463,281316,710031665,00,0.00,N,2,39,
20231004,2505,2544,2544,2434,289180,715019475,00,0.00,N,5,-24,
20230925,2529,2577,2625,2444,434938,1099888265,00,0.00,N,5,-72,
20230918,2601,2791,2839,2553,547842,1482438655,00,0.00,N,5,-219,
20230911,2820,2877,2977,2791,660345,1895173965,00,0.00,N,5,-71,
20230904,2891,2949,2949,2834,531131,1527741055,00,0.00,N,5,-58,
20230828,2949,2906,3025,2887,668132,1978596175,00,0.00,N,2,19,
20230821,2930,3039,3134,2906,1554451,4707397085,00,0.00,N,5,-38,
20230814,2968,2934,3030,2863,1380570,4058996375,00,0.00,N,2,29,
20230807,2939,2796,3130,2763,4442688,13211069680,00,0.00,N,2,143,
20230731,2796,2791,2896,2715,951399,2680778175,00,0.00,N,5,-5,
20230724,2801,2896,2896,2501,1241959,3346028560,00,0.00,N,5,-86,
20230717,2887,2791,2925,2768,849060,2414347095,00,0.00,N,2,100,
20230710,2787,2534,2810,2534,844595,2279513930,00,0.00,N,2,253,
20230703,2534,2739,2772,2510,843090,2215786575,00,0.00,N,5,-181,
20230626,2715,2715,2787,2667,534506,1461093070,00,0.00,N,3,0,
20230619,2715,2915,2915,2691,1165124,3238328580,00,0.00,N,5,-181,
20230612,2896,3001,3025,2844,675562,1972068605,00,0.00,N,5,-115,
20230605,3011,3025,3053,2996,307241,928867005,00,0.00,N,5,-14,
20230530,3025,3001,3063,2963,371276,1117628295,00,0.00,N,2,34,
20230522,2991,3020,3101,2987,480450,1459762725,00,0.00,N,5,-10,
20230515,3001,3006,3063,2972,374014,1126528515,00,0.00,N,5,-33,
20230508,3034,3087,3168,3001,848269,2618297505,00,0.00,N,5,-19,
20230502,3053,2972,3096,2939,534616,1614339485,00,0.00,N,2,100,
20230424,2953,3030,3068,2853,832279,2452076950,00,0.00,N,5,-10,
20230417,2963,3125,3130,2906,760104,2293594985,00,0.00,N,5,-162,
20230410,3125,3015,3172,2925,938793,2865389850,00,0.00,N,2,110,
20230403,3015,2939,3111,2925,670532,2026497825,00,0.00,N,2,85,
20230327,2930,2872,3011,2820,811321,2370253565,00,0.00,N,2,62,
20230320,2868,2949,2996,2839,491989,1429548790,00,0.00,N,5,-85,
20230313,2953,2901,2963,2820,857664,2472564110,00,0.00,N,2,4,
20230306,2949,3144,3144,2925,787306,2407425470,00,0.00,N,5,-157,
20230227,3106,3053,3192,3015,602311,1858071370,00,0.00,N,2,38,
20230220,3068,3220,3282,3058,951636,3022524120,00,0.00,N,5,-124,
20230213,3192,3230,3420,3125,2596095,8456866015,00,0.00,N,5,-38,
20230206,3230,3330,3349,3225,891791,2929752700,00,0.00,N,5,-100,
20230130,3330,3268,3382,3239,1072041,3560556510,00,0.00,N,2,62,
20230125,3268,3253,3306,3225,448278,1459329715,00,0.00,N,2,43,
20230116,3225,3292,3358,3115,654363,2123240030,00,0.00,N,5,-90,
20230109,3315,3330,3392,3249,824761,2730223060,00,0.00,N,2,19,
20230102,3296,3477,3516,3206,1373487,4548748245,00,0.00,N,5,-162,
20221226,3458,3450,3749,3359,3072033,10872094140,00,0.00,N,5,-10,
20221219,3468,3386,3668,3241,12623857,44132637410,00,0.00,N,2,64,
20221212,3404,3150,3786,3132,15542432,54772299015,00,0.00,N,2,281,
20221205,3123,3373,3472,3087,3002606,9856415530,00,0.00,N,5,-245,
20221128,3368,3077,3708,2941,21731066,75706732430,00,0.00,N,2,295,
20221121,3073,3159,3159,2968,522702,1587192470,00,0.00,N,5,-41,
20221114,3114,3114,3291,3087,903011,2880331495,00,0.00,N,3,0,
20221107,3114,3046,3164,3023,600350,1854487155,00,0.00,N,2,68,
20221031,3046,3009,3177,2996,766629,2349409160,00,0.00,N,2,59,
20221024,2987,2932,3032,2932,696489,2077263030,00,0.00,N,2,96,
20221017,2891,2855,3087,2828,835917,2476398005,00,0.00,N,5,-14,
20221011,2905,3132,3236,2760,1466898,4247811545,00,0.00,N,5,-145,
20221004,3050,2968,3232,2968,2829042,8875510440,00,0.00,N,2,109,
20220926,2941,2932,3341,2710,11388649,35458933495,00,0.00,N,5,-59,
20220919,3000,3304,3341,2950,1020288,3220726510,00,0.00,N,5,-323,
20220913,3323,3468,3513,3323,736552,2518886655,00,0.00,N,5,-99,
20220905,3422,3663,3686,3323,1935225,6770178975,00,0.00,N,5,-268,
20220829,3690,3668,3940,3586,3858738,14643413440,00,0.00,N,5,-82,
20220822,3772,3740,4013,3672,5825350,22356258775,00,0.00,N,2,32,
20220816,3740,3708,4249,3581,10482637,41141502715,00,0.00,N,2,36,
20220808,3704,3786,3836,3672,873548,3285999495,00,0.00,N,5,-63,
20220801,3767,3640,3790,3522,954070,3492632190,00,0.00,N,2,127,
20220725,3640,3727,3781,3622,688986,2531357120,00,0.00,N,5,-96,
20220718,3736,3699,3876,3699,1367379,5186328365,00,0.00,N,2,37,
20220711,3699,3463,3940,3463,5945302,22158087205,00,0.00,N,2,208,
20220704,3491,3377,3577,3255,844873,2897478975,00,0.00,N,2,132,
20220627,3359,3363,3518,3314,1006402,3461262095,00,0.00,N,2,45,
20220620,3314,3559,3822,3123,3568825,12392884500,00,0.00,N,5,-208,
20220613,3522,3827,3831,3395,1821860,6526873655,00,0.00,N,5,-336,
20220607,3858,4058,4067,3740,990968,3841955975,00,0.00,N,5,-218,
20220530,4076,4044,4190,4013,1646426,6722933530,00,0.00,N,2,82,
20220523,3994,4040,4276,3913,2176376,8869951710,00,0.00,N,5,-23,
20220516,4017,3681,4244,3677,3273865,13034558750,00,0.00,N,2,372,
20220509,3645,3867,3876,3531,1492752,5486125540,00,0.00,N,5,-231,
20220502,3876,4085,4221,3863,1340038,5423311210,00,0.00,N,5,-264,
20220425,4140,3994,4212,3922,2161986,8771573065,00,0.00,N,2,68,
20220418,4072,4240,4253,4040,2861514,11855652775,00,0.00,N,5,-190,
20220411,4262,4539,4621,4158,6894796,30157341365,00,0.00,N,5,-450,
20220404,4712,3872,5238,3813,64963538,308433439500,00,0.00,N,2,858,
20220328,3854,4072,4076,3836,1740801,6842190945,00,0.00,N,5,-209,
20220321,4063,3999,4176,3926,4080373,16559535180,00,0.00,N,2,50,
20220314,4013,3858,4703,3740,19503430,83151697640,00,0.00,N,2,123,
20220307,3890,3849,3976,3590,2293902,8680281695,00,0.00,N,2,18,
20220228,3872,3749,4040,3745,2336398,9127436715,00,0.00,N,2,127,
20220221,3745,3795,3994,3609,3778619,14524073390,00,0.00,N,5,-45,
20220214,3790,3695,3822,3409,2663920,9766966430,00,0.00,N,5,-27,
20220207,3817,3854,4049,3781,2827910,11084619425,00,0.00,N,5,-69,
20220203,3886,3572,4081,3572,6899222,27035104965,00,0.00,N,2,318,
20220124,3568,4240,4240,3363,7296585,27231175515,00,0.00,N,5,-685,
20220117,4464,4859,4983,4002,24929298,114159405400,00,0.00,N,5,-490,
20220110,4954,4711,5621,4550,67309453,348599546830,00,0.00,N,2,371,
20220103,4583,3849,5955,3782,47242827,244683131065,00,0.00,N,2,734,
20211227,3849,3795,3887,3727,763402,2898785760,00,0.00,N,2,72,
20211220,3777,3681,3845,3627,1393808,5189714280,00,0.00,N,2,9,
20211213,3768,3423,4312,3377,12813417,51262854890,00,0.00,N,2,332,
20211206,3436,3355,3600,3209,738514,2527148085,00,0.00,N,2,150,
20211129,3286,3205,3327,3041,561065,1781879140,00,0.00,N,3,0,
20211122,3286,3350,3395,3241,401607,1334968910,00,0.00,N,5,-78,
20211115,3364,3563,3618,3273,742101,2580093880,00,0.00,N,5,-186,
20211108,3550,3277,3958,3168,3157674,11338166865,00,0.00,N,2,250,
20211101,3300,3491,3563,3277,376541,1294301960,00,0.00,N,5,-204,
20211025,3504,3554,3613,3482,255026,903123475,00,0.00,N,5,-46,
20211018,3550,3554,3604,3486,241904,859304640,00,0.00,N,3,0,
20211012,3550,3513,3559,3359,337625,1163539320,00,0.00,N,2,55,
20211005,3495,3464,3627,3091,1189824,4037508615,00,0.00,N,5,-32,
20210927,3527,3877,3927,3495,780524,2866963095,00,0.00,N,5,-350,
20210923,3877,3949,3990,3818,331867,1283456565,00,0.00,N,5,-104,
20210913,3981,4013,4067,3949,298423,1195738210,00,0.00,N,5,-45,
20210906,4026,4222,4222,3977,530169,2164714390,00,0.00,N,5,-196,
20210830,4222,4108,4340,4058,647630,2702920185,00,0.00,N,2,123,
20210823,4099,3918,4167,3918,519652,2120165820,00,0.00,N,2,204,
20210817,3895,4208,4385,3895,747840,3086675175,00,0.00,N,5,-358,
20210809,4253,4549,4558,4176,761053,3337960245,00,0.00,N,5,-286,
20210802,4539,4458,4576,4458,391278,1765420645,00,0.00,N,2,40,
20210726,4499,4567,4567,4426,472049,2116366040,00,0.00,N,5,-40,
20210719,4539,4630,4658,4535,447813,2051415380,00,0.00,N,5,-91,
20210712,4630,4603,4766,4576,514377,2395044580,00,0.00,N,2,45,