KissMeData/072520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,389,389,389,389,0,0,00,0.00,N,3,0,
20241118,389,389,389,389,0,0,00,0.00,N,3,0,
20241111,389,389,389,389,0,0,00,0.00,N,3,0,
20241104,389,389,389,389,0,0,00,0.00,N,3,0,
20241028,389,389,389,389,0,0,00,0.00,N,3,0,
20241021,389,389,389,389,0,0,00,0.00,N,3,0,
20241014,389,389,389,389,0,0,00,0.00,N,3,0,
20241007,389,389,389,389,0,0,00,0.00,N,3,0,
20240930,389,389,389,389,0,0,00,0.00,N,3,0,
20240923,389,389,389,389,0,0,00,0.00,N,3,0,
20240919,389,389,389,389,0,0,00,0.00,N,3,0,
20240909,389,389,389,389,0,0,00,0.00,N,3,0,
20240902,389,389,389,389,0,0,00,0.00,N,3,0,
20240826,389,389,389,389,0,0,00,0.00,N,3,0,
20240819,389,389,389,389,0,0,00,0.00,N,3,0,
20240812,389,389,389,389,0,0,00,0.00,N,3,0,
20240805,389,389,389,389,0,0,00,0.00,N,3,0,
20240729,389,389,389,389,0,0,00,0.00,N,3,0,
20240722,389,389,389,389,0,0,00,0.00,N,3,0,
20240715,389,389,389,389,0,0,00,0.00,N,3,0,
20240708,389,389,389,389,0,0,00,0.00,N,3,0,
20240701,389,389,389,389,0,0,00,0.00,N,3,0,
20240624,389,389,389,389,0,0,00,0.00,N,3,0,
20240617,389,389,389,389,0,0,00,0.00,N,3,0,
20240610,389,389,389,389,0,0,00,0.00,N,3,0,
20240603,389,389,389,389,0,0,00,0.00,N,3,0,
20240527,389,389,389,389,0,0,00,0.00,N,3,0,
20240520,389,389,389,389,0,0,00,0.00,N,3,0,
20240513,389,389,389,389,0,0,00,0.00,N,3,0,
20240507,389,389,389,389,0,0,00,0.00,N,3,0,
20240429,389,389,389,389,0,0,00,0.00,N,3,0,
20240422,389,389,389,389,0,0,00,0.00,N,3,0,
20240415,389,389,389,389,0,0,00,0.00,N,3,0,
20240408,389,389,389,389,0,0,00,0.00,N,3,0,
20240401,389,389,389,389,0,0,00,0.00,N,3,0,
20240325,389,389,389,389,0,0,00,0.00,N,3,0,
20240318,389,400,405,366,1117323,433230836,00,0.00,N,5,-12,
20240311,401,410,513,399,4779659,2127573009,00,0.00,N,5,-2,
20240304,403,427,439,400,1531630,633513414,00,0.00,N,5,-24,
20240226,427,460,518,420,3078678,1419205554,00,0.00,N,5,-33,
20240219,460,460,509,449,1778700,842218351,00,0.00,N,5,-6,
20240213,466,424,527,424,5397362,2636355630,00,0.00,N,2,42,
20240205,424,504,505,415,1476757,651960484,00,0.00,N,5,-40,
20240129,464,470,495,455,1560902,731100986,00,0.00,N,5,-10,
20240122,474,555,556,455,2896739,1429205513,00,0.00,N,5,-81,
20240115,555,577,605,451,8384684,4538682122,00,0.00,N,5,-7,
20240108,562,422,880,421,50285476,36130321835,00,0.00,N,2,158,
20240102,404,401,426,397,973402,395731679,00,0.00,N,2,3,
20231226,401,407,425,382,859197,347030707,00,0.00,N,5,-6,
20231218,407,454,470,392,2382772,1018594779,00,0.00,N,5,-47,
20231211,454,380,584,365,26385769,13183091524,00,0.00,N,2,79,
20231204,375,379,388,367,548285,207281148,00,0.00,N,5,-4,
20231127,379,395,405,366,888908,337976981,00,0.00,N,5,-16,
20231120,395,403,419,383,1005510,397827403,00,0.00,N,5,-8,
20231113,403,380,459,380,1887247,781484023,00,0.00,N,2,20,
20231106,383,419,445,371,922254,374814917,00,0.00,N,5,-35,
20231030,418,368,428,352,1838444,710802835,00,0.00,N,2,48,
20231023,370,386,409,369,989922,380469979,00,0.00,N,5,-16,
20231016,386,451,454,376,1723085,709079879,00,0.00,N,5,-48,
20231010,434,425,506,383,6868539,3038294111,00,0.00,N,2,9,
20231004,425,453,581,361,24769579,12171373114,00,0.00,N,5,-22,
20230925,447,498,517,398,3554123,1661536625,00,0.00,N,5,-50,
20230918,497,534,540,492,768933,395517646,00,0.00,N,5,-37,
20230911,534,552,556,524,764647,408777535,00,0.00,N,5,-13,
20230904,547,562,607,527,1419090,802838814,00,0.00,N,5,-15,
20230828,562,565,621,555,2289957,1343405382,00,0.00,N,5,-6,
20230821,568,511,650,511,3318253,1912031350,00,0.00,N,2,54,
20230814,514,582,600,510,1228531,649767165,00,0.00,N,5,-66,
20230807,580,605,615,543,2422311,1377296994,00,0.00,N,5,-39,
20230731,619,659,663,603,1240099,768587415,00,0.00,N,5,-15,
20230724,634,658,750,512,4747827,2973065700,00,0.00,N,5,-26,
20230717,660,740,787,651,2435095,1715452352,00,0.00,N,5,-80,
20230710,740,689,781,655,3639925,2622723848,00,0.00,N,2,86,
20230703,654,692,756,628,2918996,1989854328,00,0.00,N,5,-38,
20230626,692,656,700,648,1799223,1218800602,00,0.00,N,2,31,
20230619,661,688,699,652,1262671,847696634,00,0.00,N,5,-28,
20230612,689,678,699,637,2314667,1559786646,00,0.00,N,2,13,
20230605,676,714,759,650,3376651,2289395959,00,0.00,N,5,-33,
20230530,709,746,819,568,24808147,18011798242,00,0.00,N,5,-43,
20230522,752,958,972,721,8252510,6726188489,00,0.00,N,5,-205,
20230515,957,1010,1019,920,1553615,1495461607,00,0.00,N,5,-73,
20230508,1030,1122,1122,1000,1171744,1234094243,00,0.00,N,5,-84,
20230502,1114,1130,1150,1092,626214,695846760,00,0.00,N,5,-16,
20230424,1130,1259,1275,1045,2707305,3105726661,00,0.00,N,5,-123,
20230417,1253,1302,1410,1251,3368983,4416850072,00,0.00,N,5,-46,
20230410,1299,1378,1430,1171,11438300,15248378948,00,0.00,N,2,130,
20230403,1169,1600,1884,1158,25247153,35515010875,00,0.00,N,5,-438,
20230327,1607,1514,1777,1482,4811236,7855057733,00,0.00,N,2,63,
20230320,1544,1627,1958,1430,15415153,26669988985,00,0.00,N,5,-101,
20230313,1645,1365,1755,1308,3409233,5322128787,00,0.00,N,2,256,
20230306,1389,1581,1581,1380,1515927,2225510654,00,0.00,N,5,-191,
20230227,1580,1518,1629,1423,1044122,1617325553,00,0.00,N,2,36,
20230220,1544,1820,1973,1388,6626273,11025647385,00,0.00,N,5,-289,
20230213,1833,2115,2165,1820,3285137,6489038711,00,0.00,N,5,-267,
20230206,2100,1700,2270,1675,23377222,48417467086,00,0.00,N,2,400,
20230130,1700,1743,1777,1685,672805,1155487013,00,0.00,N,5,-43,
20230125,1743,1740,1790,1732,248851,434624574,00,0.00,N,2,3,
20230116,1740,1775,1875,1705,765847,1362930580,00,0.00,N,5,-30,
20230109,1770,1780,1810,1695,1021629,1779809430,00,0.00,N,5,-15,
20230102,1785,1895,2310,1765,5398984,11076002330,00,0.00,N,5,-125,
20221226,1910,1910,1995,1850,552608,1056998880,00,0.00,N,3,0,
20221219,1910,2050,2190,1850,1615265,3285600700,00,0.00,N,5,-150,
20221212,2060,2050,2470,1960,9418306,21117185345,00,0.00,N,2,85,
20221205,1975,2115,3080,1900,10187412,25678241975,00,0.00,N,5,-140,
20221128,2115,1725,2250,1630,3539725,7288427830,00,0.00,N,2,390,
20221121,1725,1710,1740,1650,346676,589273175,00,0.00,N,2,20,
20221114,1705,1650,1730,1580,489962,814900605,00,0.00,N,2,120,
20221107,1585,1680,1680,1500,347668,551845150,00,0.00,N,5,-65,
20221031,1650,1615,1700,1545,331812,534808880,00,0.00,N,2,35,
20221024,1615,1580,1795,1480,630837,1016609410,00,0.00,N,2,60,
20221017,1555,1595,1740,1535,378263,618732210,00,0.00,N,5,-60,
20221011,1615,1690,1720,1480,505072,823574530,00,0.00,N,5,-110,
20221004,1725,1450,1790,1385,1635462,2704846645,00,0.00,N,2,355,
20220926,1370,1490,1490,1300,763529,1055797510,00,0.00,N,5,-115,
20220919,1485,1295,1785,1230,6561246,10240091995,00,0.00,N,5,-5,
20220913,1490,2010,2010,1405,2503875,4287604320,00,0.00,N,5,-305,
20220905,1795,1990,2185,1750,1069771,2064568905,00,0.00,N,5,-190,
20220829,1985,1880,2030,1760,721678,1359998220,00,0.00,N,2,95,
20220822,1890,1925,1960,1875,365818,698848020,00,0.00,N,5,-30,
20220816,1920,2190,2195,1855,564186,1140230100,00,0.00,N,5,-270,
20220808,2190,2345,2350,2120,1077196,2389427525,00,0.00,N,5,-140,
20220801,2330,2450,2720,2305,1694396,4205127705,00,0.00,N,5,-120,
20220725,2450,2325,2590,2275,1481226,3605960915,00,0.00,N,2,75,
20220718,2375,3060,3060,2245,2751404,7154823895,00,0.00,N,5,-565,
20220711,2940,2340,3055,2110,6570451,16932054310,00,0.00,N,2,650,
20220704,2290,1690,2290,1580,2673900,5825598710,00,0.00,N,2,600,
20220627,1690,1630,1815,1610,490586,835784495,00,0.00,N,2,60,
20220620,1630,1845,1855,1460,390032,643314325,00,0.00,N,5,-215,
20220613,1845,2015,2015,1725,421532,797882645,00,0.00,N,5,-210,
20220607,2055,2180,2190,2020,174426,362944000,00,0.00,N,5,-125,
20220530,2180,2135,2295,2135,422705,935426550,00,0.00,N,2,45,
20220523,2135,2150,2175,2065,178141,376341315,00,0.00,N,5,-5,
20220516,2140,2080,2175,2050,306919,642394780,00,0.00,N,2,90,
20220509,2050,2210,2220,1935,594334,1214265080,00,0.00,N,5,-190,
20220502,2240,2335,2410,2225,479368,1107439380,00,0.00,N,5,-40,
20220425,2280,2330,2395,2205,796540,1823507465,00,0.00,N,5,-115,
20220418,2395,2460,2550,2390,450642,1102185190,00,0.00,N,5,-70,
20220411,2465,2555,2725,2440,686625,1754277245,00,0.00,N,5,-120,
20220404,2585,2560,2770,2560,781085,2070765675,00,0.00,N,2,25,
20220328,2560,2490,2610,2390,757059,1893459755,00,0.00,N,2,40,
20220321,2520,2635,2890,2415,1848848,4793335205,00,0.00,N,5,-115,
20220314,2635,2635,2670,2410,1091716,2760310305,00,0.00,N,2,5,
20220307,2630,2575,3330,2445,12624448,37472414865,00,0.00,N,2,55,
20220228,2575,2395,2785,2390,965176,2496202450,00,0.00,N,2,180,
20220221,2395,2535,2535,2330,737075,1778675420,00,0.00,N,5,-140,
20220214,2535,2500,2575,2295,1846076,4488897180,00,0.00,N,2,10,
20220207,2525,3135,3960,2500,9825447,32058943885,00,0.00,N,5,-610,
20220203,3135,3210,3270,3100,903594,2857478880,00,0.00,N,5,-65,
20220124,3200,4715,4715,2745,9336566,32392831600,00,0.00,N,5,-1670,
20220117,4870,4115,5800,4115,17040430,88059656985,00,0.00,N,2,755,
20220110,4115,4115,4115,4115,0,0,00,0.00,N,3,0,
20220103,4115,4115,4115,4115,0,0,00,0.00,N,3,0,
20211227,4115,3990,4200,3955,832506,3383251851,00,0.00,N,2,100,
20211220,4015,4250,4250,3985,870943,3564562219,00,0.00,N,5,-235,
20211213,4250,4450,4650,4205,1135684,4967192742,00,0.00,N,5,-200,
20211206,4450,4295,4785,4170,1437375,6495617477,00,0.00,N,2,140,
20211129,4310,4215,4430,3865,1547183,6437705736,00,0.00,N,2,5,
20211122,4305,4485,4810,4250,1668326,7542452275,00,0.00,N,5,-185,
20211115,4490,4900,5100,4150,1908328,8825369881,00,0.00,N,5,-360,
20211108,4850,5200,5200,4645,1464526,7175808415,00,0.00,N,5,-350,
20211101,5200,5175,6350,5075,3170747,18167619925,00,0.00,N,2,25,
20211025,5175,5600,5750,5075,994245,5421683460,00,0.00,N,5,-375,
20211018,5550,5725,5900,5500,1023077,5808691875,00,0.00,N,5,-125,
20211012,5675,6150,6325,5425,2128547,12248437790,00,0.00,N,5,-525,
20211005,6200,6850,6850,6000,847427,5315311920,00,0.00,N,5,-650,
20210927,6850,7175,7200,6625,919355,6306081600,00,0.00,N,5,-325,
20210923,7175,6975,7300,6850,461851,3259163310,00,0.00,N,2,175,
20210913,7000,6725,7375,6725,1678025,11808519260,00,0.00,N,2,225,
20210906,6775,7200,7250,6675,1270520,8793531375,00,0.00,N,5,-425,
20210830,7200,7250,7250,6900,1755203,12408121370,00,0.00,N,5,-100,
20210823,7300,6875,8225,6700,4362342,32971810970,00,0.00,N,2,550,
20210817,6750,9375,9475,6525,10028591,74370776695,00,0.00,N,5,-2825,
20210809,9575,9600,9800,9275,1856268,17617775340,00,0.00,N,5,-25,
20210802,9600,9125,9925,9050,2180089,20963701690,00,0.00,N,2,475,
20210726,9125,9900,10100,9000,2348121,22134893900,00,0.00,N,5,-775,
20210719,9900,9375,10450,9175,6518557,64912110570,00,0.00,N,2,525,
20210712,9375,9725,9750,9000,2418026,22590679315,00,0.00,N,5,-125,