KissMeData/290660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,882,900,946,828,1083503,968575864,00,0.00,N,5,-6,
20241118,888,989,989,863,1059719,972603531,00,0.00,N,5,-25,
20241111,913,922,959,840,238688,211516484,00,0.00,N,5,-9,
20241104,922,925,963,921,151595,141607969,00,0.00,N,5,-3,
20241028,925,969,969,919,166445,155295996,00,0.00,N,5,-17,
20241021,942,963,969,918,188069,177506131,00,0.00,N,2,25,
20241014,917,927,995,915,318096,301087652,00,0.00,N,5,-16,
20241007,933,919,958,906,102797,95533789,00,0.00,N,2,14,
20240930,919,915,931,901,115980,105986472,00,0.00,N,2,4,
20240923,915,931,934,893,527234,479235780,00,0.00,N,5,-15,
20240919,930,927,1116,925,5523982,5774217435,00,0.00,N,2,3,
20240909,927,970,975,870,94229,87502460,00,0.00,N,5,-7,
20240902,934,994,1019,930,121278,119281232,00,0.00,N,5,-60,
20240826,994,995,1019,942,115443,115899868,00,0.00,N,3,0,
20240819,994,977,1030,951,125478,124500991,00,0.00,N,5,-3,
20240812,997,975,1024,944,199971,195961546,00,0.00,N,2,22,
20240805,975,990,994,826,271789,255514342,00,0.00,N,5,-5,
20240729,980,987,998,962,139911,136920455,00,0.00,N,2,24,
20240722,956,923,1065,915,1220942,1213490493,00,0.00,N,2,34,
20240715,922,902,929,893,185185,167845243,00,0.00,N,2,20,
20240708,902,922,947,902,160327,147690411,00,0.00,N,5,-18,
20240701,920,916,943,875,387317,350712243,00,0.00,N,2,4,
20240624,916,958,997,865,1179834,1086659604,00,0.00,N,5,-42,
20240617,958,1045,1249,874,9053476,10076850682,00,0.00,N,5,-96,
20240610,1054,1093,1130,1000,1340884,1331220171,00,0.00,N,5,-34,
20240603,1088,1101,1150,1080,143597,157818077,00,0.00,N,5,-13,
20240527,1101,1131,1141,1071,278334,310289856,00,0.00,N,5,-30,
20240520,1131,1157,1184,1127,254993,293477280,00,0.00,N,5,-25,
20240513,1156,1176,1198,1156,133820,157865871,00,0.00,N,5,-20,
20240507,1176,1173,1179,1159,151423,177068814,00,0.00,N,2,3,
20240429,1173,1180,1195,1162,168773,198284990,00,0.00,N,5,-7,
20240422,1180,1200,1200,1166,160656,189072774,00,0.00,N,5,-9,
20240415,1189,1190,1214,1172,337631,400772814,00,0.00,N,5,-29,
20240408,1218,1230,1272,1190,332221,406310957,00,0.00,N,2,12,
20240401,1206,1264,1298,1195,466070,577784389,00,0.00,N,5,-58,
20240325,1264,1288,1312,1252,840258,1078262148,00,0.00,N,5,-5,
20240318,1269,1185,1390,1185,1633125,2079909395,00,0.00,N,2,84,
20240311,1185,1230,1290,1135,1047280,1271132027,00,0.00,N,5,-45,
20240304,1230,1179,1231,1173,667436,801994401,00,0.00,N,2,50,
20240226,1180,1245,1300,1174,1641355,2027169409,00,0.00,N,5,-60,
20240219,1240,1230,1524,1135,10740670,14509289249,00,0.00,N,2,54,
20240213,1186,1170,1229,1149,772532,912558646,00,0.00,N,2,17,
20240205,1169,1220,1222,1150,601505,710067955,00,0.00,N,5,-55,
20240129,1224,1189,1580,1183,13724487,19065190210,00,0.00,N,2,35,
20240122,1189,1204,1231,1171,156716,187594006,00,0.00,N,5,-23,
20240115,1212,1226,1273,1187,252960,306242314,00,0.00,N,5,-14,
20240108,1226,1227,1268,1199,359036,438021810,00,0.00,N,5,-1,
20240102,1227,1242,1278,1215,225738,278210821,00,0.00,N,5,-16,
20231226,1243,1246,1276,1206,188874,233960505,00,0.00,N,5,-5,
20231218,1248,1294,1314,1205,486675,622197940,00,0.00,N,5,-46,
20231211,1294,1274,1300,1265,355410,454942843,00,0.00,N,2,18,
20231204,1276,1246,1420,1191,1690623,2174286846,00,0.00,N,2,30,
20231127,1246,1258,1295,1221,316655,397550627,00,0.00,N,5,-24,
20231120,1270,1279,1280,1215,342638,427125301,00,0.00,N,2,35,
20231113,1235,1244,1302,1180,350513,436905149,00,0.00,N,5,-9,
20231106,1244,1266,1379,1216,880428,1139419638,00,0.00,N,5,-22,
20231030,1266,1162,1279,1146,367169,441915576,00,0.00,N,2,99,
20231023,1167,1248,1291,1155,616892,754635930,00,0.00,N,5,-118,
20231016,1285,1295,1417,1270,1318712,1744741961,00,0.00,N,5,-12,
20231010,1297,1328,1525,1252,3320053,4599581594,00,0.00,N,5,-31,
20231004,1328,1353,1366,1251,426037,560961665,00,0.00,N,5,-23,
20230925,1351,1340,1392,1269,941544,1249256033,00,0.00,N,2,15,
20230918,1336,1429,1748,1291,14302485,22825280336,00,0.00,N,5,-93,
20230911,1429,1580,1770,1301,4903417,7627294219,00,0.00,N,5,-79,
20230904,1508,1250,1720,1175,5339777,8134007891,00,0.00,N,2,258,
20230828,1250,1189,1350,1189,498922,631349391,00,0.00,N,2,61,
20230821,1189,1170,1245,1145,604307,715331829,00,0.00,N,2,24,
20230814,1165,1330,1348,1140,964792,1187104986,00,0.00,N,5,-165,
20230807,1330,1289,1395,1247,674030,875651918,00,0.00,N,2,25,
20230731,1305,1305,1411,1251,566530,756727316,00,0.00,N,3,0,
20230724,1305,1452,1468,1208,1239373,1605478637,00,0.00,N,5,-124,
20230717,1429,1402,1512,1300,1346228,1893300451,00,0.00,N,2,27,
20230710,1402,1426,1500,1305,690776,981902186,00,0.00,N,5,-30,
20230703,1432,1568,1586,1382,1347545,2008934856,00,0.00,N,5,-123,
20230626,1555,1800,1985,1541,5960391,10735988026,00,0.00,N,5,-245,
20230619,1800,1606,1895,1471,10795764,18525194836,00,0.00,N,2,268,
20230612,1532,1560,1582,1466,1811639,2762386356,00,0.00,N,5,-27,
20230605,1559,1530,1743,1449,8136886,13098208486,00,0.00,N,2,30,
20230530,1529,1790,2075,1474,17014817,30022353891,00,0.00,N,5,-114,
20230522,1643,1260,1643,1234,1744654,2721987205,00,0.00,N,2,383,
20230515,1260,1299,1310,1226,185637,232218903,00,0.00,N,2,6,
20230508,1254,1283,1354,1204,209466,265938640,00,0.00,N,5,-29,
20230502,1283,1307,1343,1265,85938,112012903,00,0.00,N,2,7,
20230424,1276,1300,1364,1220,232341,295553728,00,0.00,N,5,-31,
20230417,1307,1446,1475,1250,325231,449840193,00,0.00,N,5,-139,
20230410,1446,1430,1469,1320,399986,559158145,00,0.00,N,2,15,
20230403,1431,1391,1450,1376,416407,585006216,00,0.00,N,2,40,
20230327,1391,1360,1460,1310,734780,1030154457,00,0.00,N,2,19,
20230320,1372,1298,1384,1200,611612,791781292,00,0.00,N,2,74,
20230313,1298,1264,1320,1151,670691,826817893,00,0.00,N,2,22,
20230306,1276,1470,1495,1271,602076,813609131,00,0.00,N,5,-189,
20230227,1465,1368,1650,1295,2387176,3588281515,00,0.00,N,2,100,
20230220,1365,1555,1555,1336,1376838,1935809400,00,0.00,N,5,-155,
20230213,1520,1653,2060,1519,5575415,10031733725,00,0.00,N,5,-138,
20230206,1658,1616,1705,1573,941758,1545597792,00,0.00,N,2,42,
20230130,1616,1581,1652,1540,493719,789446928,00,0.00,N,2,35,
20230125,1581,1585,1623,1576,254950,406930717,00,0.00,N,5,-4,
20230116,1585,1580,1670,1515,481737,767517165,00,0.00,N,2,5,
20230109,1580,1845,1870,1515,1424611,2281377120,00,0.00,N,2,65,
20230102,1515,1370,1560,1365,209603,306634320,00,0.00,N,2,120,
20221226,1395,1470,1580,1335,545916,793459340,00,0.00,N,5,-105,
20221219,1500,1675,1675,1485,376351,591629455,00,0.00,N,5,-195,
20221212,1695,1680,1740,1625,456449,767163195,00,0.00,N,2,30,
20221205,1665,1695,1870,1605,1186376,2035818660,00,0.00,N,5,-45,
20221128,1710,1590,1770,1505,1013511,1675718345,00,0.00,N,2,140,
20221121,1570,1570,1610,1450,599922,913503280,00,0.00,N,5,-15,
20221114,1585,1770,1800,1565,1982459,3292618830,00,0.00,N,5,-185,
20221107,1770,1450,2135,1435,9738880,18172998250,00,0.00,N,2,340,
20221031,1430,1570,1575,1360,538618,774092435,00,0.00,N,5,-140,
20221024,1570,1570,1895,1515,3194617,5273654780,00,0.00,N,2,35,
20221017,1535,1730,1980,1515,8178585,14082287180,00,0.00,N,5,-185,
20221011,1720,1210,2300,1030,9462113,18137643275,00,0.00,N,2,495,
20221004,1225,1450,1535,1200,948891,1248224665,00,0.00,N,5,-230,
20220926,1455,1455,1520,1295,318539,449309900,00,0.00,N,5,-90,
20220919,1545,1820,1820,1530,411319,691442400,00,0.00,N,5,-290,
20220913,1835,1845,1860,1810,100984,185202010,00,0.00,N,3,0,
20220905,1835,1915,1935,1800,185379,345751890,00,0.00,N,5,-85,
20220829,1920,1940,2015,1860,378815,725008810,00,0.00,N,5,-30,
20220822,1950,2085,2095,1930,282907,558554295,00,0.00,N,5,-140,
20220816,2090,2195,2210,2060,89435,190670300,00,0.00,N,5,-90,
20220808,2180,2245,2275,2170,96895,213532065,00,0.00,N,5,-75,
20220801,2255,2295,2295,2180,206867,458311575,00,0.00,N,5,-20,
20220725,2275,2250,2465,2165,807556,1867957450,00,0.00,N,2,25,
20220718,2250,2035,2350,1935,562134,1262887205,00,0.00,N,2,220,
20220711,2030,2095,2150,2010,115124,237505350,00,0.00,N,5,-65,
20220704,2095,1980,2095,1880,232525,472132445,00,0.00,N,2,115,
20220627,1980,2020,2235,1925,344453,700485220,00,0.00,N,5,-5,
20220620,1985,2205,2235,1820,632856,1276887650,00,0.00,N,5,-250,
20220613,2235,2535,2540,2040,689990,1593312440,00,0.00,N,5,-365,
20220607,2600,2545,2725,2510,357001,924960240,00,0.00,N,2,50,
20220530,2550,2490,2585,2475,221117,561601080,00,0.00,N,2,60,
20220523,2490,2580,2580,2440,230274,577641535,00,0.00,N,5,-95,
20220516,2585,2570,2645,2495,336854,865734890,00,0.00,N,2,40,
20220509,2545,2680,2680,2485,389929,1000352960,00,0.00,N,5,-135,
20220502,2680,2745,2855,2655,362969,994746305,00,0.00,N,5,-70,
20220425,2750,2860,2915,2680,513245,1427852795,00,0.00,N,5,-215,
20220418,2965,2760,3050,2740,3616194,10542381450,00,0.00,N,2,190,
20220411,2775,2790,2930,2700,524329,1480320760,00,0.00,N,5,-15,
20220404,2790,2795,2945,2720,504517,1426710825,00,0.00,N,5,-5,
20220328,2795,2765,2925,2700,464451,1297955715,00,0.00,N,2,35,
20220321,2760,2720,2895,2660,465163,1286050930,00,0.00,N,2,55,
20220314,2705,2660,2705,2500,469297,1227581335,00,0.00,N,2,55,
20220307,2650,2745,2750,2590,252666,664359140,00,0.00,N,5,-85,
20220228,2735,2700,2865,2615,480097,1311170420,00,0.00,N,2,75,
20220221,2660,2885,2910,2550,782419,2134702070,00,0.00,N,5,-225,
20220214,2885,2905,3075,2830,883458,2575416500,00,0.00,N,5,-115,
20220207,3000,3100,3505,2980,3822832,12331664525,00,0.00,N,5,-45,
20220203,3045,3070,3125,3000,305866,932839665,00,0.00,N,2,60,
20220124,2985,3225,3535,2850,1814031,5592736565,00,0.00,N,5,-180,
20220117,3165,3200,3510,3165,1216935,4051867230,00,0.00,N,5,-45,
20220110,3210,3300,3410,3190,959399,3130698005,00,0.00,N,5,-95,
20220103,3305,3135,3670,3060,3761960,12580766865,00,0.00,N,2,170,
20211227,3135,2975,3160,2965,236537,720931810,00,0.00,N,2,155,
20211220,2980,3015,3120,2945,250410,756206015,00,0.00,N,5,-110,
20211213,3090,3210,3300,3040,344439,1092969550,00,0.00,N,5,-140,
20211206,3230,3035,3380,2970,692023,2222101520,00,0.00,N,2,210,
20211129,3020,2900,3120,2805,541665,1615530485,00,0.00,N,2,10,
20211122,3010,3045,3185,2975,360265,1101647165,00,0.00,N,5,-35,
20211115,3045,2990,3095,2880,398620,1189182290,00,0.00,N,2,65,
20211108,2980,3155,3290,2935,473630,1445217530,00,0.00,N,5,-205,
20211101,3185,3260,3350,3115,502694,1630097455,00,0.00,N,5,-75,
20211025,3260,3215,3660,3175,2066010,6975154610,00,0.00,N,2,45,
20211018,3215,3195,3270,3060,475018,1514069845,00,0.00,N,2,80,
20211012,3135,2950,3165,2785,473741,1412245475,00,0.00,N,2,190,
20211005,2945,3100,3115,2800,634590,1854855915,00,0.00,N,5,-170,
20210927,3115,3205,4060,3110,7764270,27988290470,00,0.00,N,5,-60,
20210923,3175,3190,3280,3140,173025,550936685,00,0.00,N,5,-60,
20210913,3235,3385,3430,3125,430247,1428538990,00,0.00,N,5,-150,
20210906,3385,3470,3590,3300,393775,1341897075,00,0.00,N,5,-65,
20210830,3450,3335,3480,3245,562964,1880882920,00,0.00,N,2,115,
20210823,3335,3150,3445,3110,637268,2092013325,00,0.00,N,2,150,
20210817,3185,3805,3875,3115,1363476,4735364930,00,0.00,N,5,-515,
20210809,3700,4005,4030,3560,1119772,4266151365,00,0.00,N,5,-280,
20210802,3980,3995,4085,3875,1415805,5633934000,00,0.00,N,2,30,
20210726,3950,4045,4650,3875,10583003,45369087970,00,0.00,N,5,-95,
20210719,4045,3930,4560,3715,13340903,55901091950,00,0.00,N,2,85,
20210712,3960,3900,4080,3785,1841287,7282667960,00,0.00,N,2,65,