KissMeData/049120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1090,1160,1204,986,265836,284193560,00,0.00,N,5,-70,
20241104,1160,1168,1240,1112,114652,133192289,00,0.00,N,5,-12,
20241028,1172,1206,1241,1153,53800,63024851,00,0.00,N,5,-3,
20241021,1175,1210,1232,1155,82813,97929868,00,0.00,N,5,-36,
20241014,1211,1288,1396,1210,392013,517776664,00,0.00,N,5,-91,
20241007,1302,1278,1319,1271,81828,106345507,00,0.00,N,2,11,
20240930,1291,1316,1318,1245,63756,82587931,00,0.00,N,5,-15,
20240923,1306,1174,1318,1145,140060,175587667,00,0.00,N,2,132,
20240919,1174,1189,1190,1131,39775,45844873,00,0.00,N,2,37,
20240909,1137,1168,1219,1127,164423,189588944,00,0.00,N,5,-30,
20240902,1167,1284,1561,1151,561986,735832995,00,0.00,N,5,-59,
20240826,1226,1240,1318,1180,56388,71158241,00,0.00,N,5,-14,
20240819,1240,1321,1349,1240,74649,96162436,00,0.00,N,5,-90,
20240812,1330,1255,1340,1225,55828,73142636,00,0.00,N,2,75,
20240805,1255,1340,1345,1090,112614,139939694,00,0.00,N,5,-99,
20240729,1354,1349,1365,1301,97700,130501323,00,0.00,N,2,13,
20240722,1341,1364,1438,1278,253100,342926372,00,0.00,N,5,-33,
20240715,1374,1374,1411,1318,250676,346129138,00,0.00,N,3,0,
20240708,1374,1420,1459,1330,364001,511445209,00,0.00,N,5,-27,
20240701,1401,1323,1450,1323,599238,833391845,00,0.00,N,2,78,
20240624,1323,1159,1470,1121,2538772,3382101130,00,0.00,N,2,196,
20240617,1127,1174,1337,1079,2718669,3334701358,00,0.00,N,2,2,
20240610,1125,1127,1199,1100,81971,92363536,00,0.00,N,5,-2,
20240603,1127,1169,1340,1100,300665,363039142,00,0.00,N,5,-48,
20240527,1175,1280,1300,1150,325355,389735614,00,0.00,N,5,-122,
20240520,1297,1306,1320,1280,76584,99243130,00,0.00,N,5,-23,
20240513,1320,1345,1385,1290,172331,226570436,00,0.00,N,5,-25,
20240507,1345,1358,1429,1341,61824,84461952,00,0.00,N,5,-13,
20240429,1358,1355,1450,1322,43240,59030994,00,0.00,N,2,3,
20240422,1355,1330,1480,1324,133310,183590735,00,0.00,N,2,22,
20240415,1333,1489,1489,1318,116878,158060943,00,0.00,N,5,-67,
20240408,1400,1401,1459,1367,62058,87093744,00,0.00,N,5,-11,
20240401,1411,1414,1500,1350,203484,294118768,00,0.00,N,5,-4,
20240325,1415,1417,1560,1355,258144,370893937,00,0.00,N,5,-2,
20240318,1417,1385,1682,1342,1557954,2387380131,00,0.00,N,2,91,
20240311,1326,1325,1405,1250,152793,203230022,00,0.00,N,5,-25,
20240304,1351,1589,1589,1350,106991,153951176,00,0.00,N,5,-160,
20240226,1511,1614,1615,1464,228316,347329798,00,0.00,N,5,-104,
20240219,1615,1417,1644,1405,329969,503181292,00,0.00,N,2,198,
20240213,1417,1358,1442,1325,191072,264871855,00,0.00,N,2,69,
20240205,1348,1355,1460,1330,105032,145365088,00,0.00,N,5,-7,
20240129,1355,1162,1448,1162,338775,453608812,00,0.00,N,2,185,
20240122,1170,1170,1192,1146,62287,72417972,00,0.00,N,3,0,
20240115,1170,1146,1316,1116,437353,522823372,00,0.00,N,3,0,
20240108,1170,1169,1234,1133,62781,74639210,00,0.00,N,5,-11,
20240102,1181,1084,1210,1065,69495,79360333,00,0.00,N,2,97,
20231226,1084,1078,1085,1061,37305,40185558,00,0.00,N,2,5,
20231218,1079,1128,1128,1039,156622,167188749,00,0.00,N,5,-48,
20231211,1127,1122,1136,1101,42587,47853489,00,0.00,N,2,1,
20231204,1126,1156,1162,1121,118202,135578099,00,0.00,N,5,-30,
20231127,1156,1137,1195,1090,84779,95296055,00,0.00,N,2,30,
20231120,1126,1126,1151,1092,55477,62336418,00,0.00,N,3,0,
20231113,1126,1096,1164,1083,44315,49272771,00,0.00,N,2,22,
20231106,1104,1150,1165,1095,72319,81887760,00,0.00,N,5,-46,
20231030,1150,1120,1190,1120,65790,74857067,00,0.00,N,5,-1,
20231023,1151,1135,1220,1120,47786,55304978,00,0.00,N,2,14,
20231016,1137,1196,1228,1121,168142,196395808,00,0.00,N,5,-67,
20231010,1204,1195,1206,1175,71866,85536829,00,0.00,N,2,9,
20231004,1195,1222,1232,1175,63389,76287163,00,0.00,N,5,-27,
20230925,1222,1235,1247,1197,73759,89152171,00,0.00,N,5,-13,
20230918,1235,1259,1269,1200,49277,61052194,00,0.00,N,5,-15,
20230911,1250,1205,1295,1200,108025,134715389,00,0.00,N,2,13,
20230904,1237,1273,1273,1213,134122,166010243,00,0.00,N,5,-36,
20230828,1273,1317,1627,1215,1375154,1992748812,00,0.00,N,2,76,
20230821,1197,1250,1250,1195,167006,203852521,00,0.00,N,5,-59,
20230814,1256,1289,1292,1236,151317,190147455,00,0.00,N,5,-33,
20230807,1289,1307,1348,1261,123466,159597111,00,0.00,N,5,-17,
20230731,1306,1316,1330,1261,121776,156159542,00,0.00,N,2,5,
20230724,1301,1396,1396,1289,255811,341871442,00,0.00,N,5,-97,
20230717,1398,1410,1420,1375,157215,219977162,00,0.00,N,5,-12,
20230710,1410,1429,1499,1380,131109,185892293,00,0.00,N,5,-34,
20230703,1444,1389,1444,1341,166547,233342718,00,0.00,N,2,55,
20230626,1389,1364,1467,1340,118874,162652102,00,0.00,N,2,30,
20230619,1359,1401,1413,1347,152693,210259242,00,0.00,N,5,-42,
20230612,1401,1456,1492,1395,176586,250537197,00,0.00,N,5,-55,
20230605,1456,1510,1510,1363,180976,260489486,00,0.00,N,5,-48,
20230530,1504,1496,1538,1470,115318,173591043,00,0.00,N,3,0,
20230522,1504,1520,1549,1499,94357,142863421,00,0.00,N,5,-16,
20230515,1520,1562,1563,1470,87608,132523163,00,0.00,N,2,13,
20230508,1507,1523,1590,1474,169174,256186950,00,0.00,N,5,-16,
20230502,1523,1490,1550,1477,90975,137524371,00,0.00,N,2,29,
20230424,1494,1638,1638,1415,502006,773181904,00,0.00,N,5,-128,
20230417,1622,1527,1947,1495,2491251,4375272622,00,0.00,N,2,94,
20230410,1528,1549,1584,1461,360706,545516851,00,0.00,N,2,3,
20230403,1525,1476,1575,1415,394948,593073190,00,0.00,N,2,49,
20230327,1476,1343,1570,1325,666683,979242898,00,0.00,N,2,133,
20230320,1343,1448,1448,1329,114565,155459880,00,0.00,N,2,1,
20230313,1342,1390,1390,1290,223377,298642417,00,0.00,N,5,-67,
20230306,1409,1413,1418,1386,157024,219912509,00,0.00,N,5,-4,
20230227,1413,1430,1445,1401,108886,154038176,00,0.00,N,2,2,
20230220,1411,1454,1454,1388,286972,406802268,00,0.00,N,5,-43,
20230213,1454,1559,1597,1435,447938,677636338,00,0.00,N,5,-110,
20230206,1564,1615,1619,1550,292738,462632074,00,0.00,N,5,-49,
20230130,1613,1662,1662,1600,167459,269547417,00,0.00,N,5,-11,
20230125,1624,1621,1659,1606,66896,108397730,00,0.00,N,2,4,
20230116,1620,1640,1675,1610,50848,83078875,00,0.00,N,5,-20,
20230109,1640,1620,1680,1605,75191,123164430,00,0.00,N,2,45,
20230102,1595,1625,1730,1565,166348,266369420,00,0.00,N,5,-5,
20221226,1600,1675,1675,1590,188089,305772780,00,0.00,N,5,-85,
20221219,1685,1720,1795,1670,225923,384452650,00,0.00,N,5,-5,
20221212,1690,1730,1840,1660,405141,702075750,00,0.00,N,2,10,
20221205,1680,1725,1730,1660,87400,148726105,00,0.00,N,5,-45,
20221128,1725,1755,1755,1690,164973,282016945,00,0.00,N,5,-20,
20221121,1745,1730,1840,1675,196737,343586490,00,0.00,N,2,35,
20221114,1710,1910,1920,1705,283687,515434030,00,0.00,N,5,-200,
20221107,1910,1945,1965,1900,176436,338783810,00,0.00,N,2,10,
20221031,1900,1945,2000,1880,175852,337204580,00,0.00,N,5,-45,
20221024,1945,1875,2035,1860,299630,581577815,00,0.00,N,2,70,
20221017,1875,1650,2045,1620,515011,965981900,00,0.00,N,2,225,
20221011,1650,1680,1705,1595,178876,290832015,00,0.00,N,5,-55,
20221004,1705,1735,1775,1645,234714,401622950,00,0.00,N,2,25,
20220926,1680,1905,1905,1660,516813,903012200,00,0.00,N,5,-230,
20220919,1910,2060,2095,1865,370419,722431685,00,0.00,N,5,-145,
20220913,2055,1930,2100,1855,268291,538575580,00,0.00,N,2,125,
20220905,1930,1860,1930,1840,166284,312735860,00,0.00,N,2,55,
20220829,1875,1855,1915,1770,115336,214499020,00,0.00,N,2,15,
20220822,1860,1885,1915,1755,185231,339211050,00,0.00,N,5,-20,
20220816,1880,1960,1960,1835,237199,446117860,00,0.00,N,5,-50,
20220808,1930,1790,2330,1760,3352360,6932978085,00,0.00,N,2,135,
20220801,1795,1675,1795,1670,257021,442694000,00,0.00,N,2,125,
20220725,1670,1660,1685,1610,243924,402255995,00,0.00,N,2,45,
20220718,1625,1700,1725,1605,553319,914150105,00,0.00,N,5,-75,
20220711,1700,1795,1850,1660,211545,372645755,00,0.00,N,5,-95,
20220704,1795,1765,1900,1685,295557,524785200,00,0.00,N,2,45,
20220627,1750,1800,1890,1715,159132,285754080,00,0.00,N,3,0,
20220620,1750,1975,2025,1625,327226,585426035,00,0.00,N,5,-235,
20220613,1985,2115,2135,1910,257691,515614355,00,0.00,N,5,-150,
20220607,2135,2175,2190,2135,138249,298123285,00,0.00,N,5,-40,
20220530,2175,2125,2195,2120,116228,248713640,00,0.00,N,2,60,
20220523,2115,2215,2215,2070,203730,429603090,00,0.00,N,5,-5,
20220516,2120,2230,2250,2105,92676,198806440,00,0.00,N,5,-45,
20220509,2165,2250,2340,2085,239147,520503200,00,0.00,N,5,-85,
20220502,2250,2280,2345,2215,79880,181555770,00,0.00,N,5,-55,
20220425,2305,2375,2375,2200,313582,717867810,00,0.00,N,5,-70,
20220418,2375,2360,2415,2355,163037,387619020,00,0.00,N,5,-5,
20220411,2380,2380,2440,2300,223625,529094390,00,0.00,N,2,20,
20220404,2360,2500,2500,2305,464161,1111857240,00,0.00,N,5,-140,
20220328,2500,2595,2600,2475,522781,1323349035,00,0.00,N,5,-50,
20220321,2550,2305,2600,2305,799535,1984883025,00,0.00,N,2,255,
20220314,2295,2225,2320,2210,191611,432582955,00,0.00,N,2,70,
20220307,2225,2400,2400,2170,293764,666327660,00,0.00,N,5,-160,
20220228,2385,2280,2400,2260,148468,346115715,00,0.00,N,2,125,
20220221,2260,2205,2285,2170,229649,512214665,00,0.00,N,2,15,
20220214,2245,2150,2270,2125,225907,492479075,00,0.00,N,2,15,
20220207,2230,2330,2390,2205,390496,879417540,00,0.00,N,5,-90,
20220203,2320,2250,2385,2250,73455,168518975,00,0.00,N,2,70,
20220124,2250,2295,2720,2160,1031289,2426989145,00,0.00,N,5,-50,
20220117,2300,2415,2560,2225,655902,1541209695,00,0.00,N,5,-125,
20220110,2425,2585,2595,2415,585825,1454976880,00,0.00,N,5,-160,
20220103,2585,2570,2845,2310,2435335,6394874390,00,0.00,N,2,15,
20211227,2570,2550,2635,2470,646002,1643443685,00,0.00,N,2,85,
20211220,2485,2505,2635,2440,497308,1246763990,00,0.00,N,5,-45,
20211213,2530,2460,2750,2440,2026519,5299510345,00,0.00,N,2,70,
20211206,2460,2095,2560,2055,2431776,5830091335,00,0.00,N,2,370,
20211129,2090,2065,2140,1900,493579,995073560,00,0.00,N,5,-65,
20211122,2155,2190,2200,2095,369313,788054920,00,0.00,N,5,-35,
20211115,2190,2110,2320,2045,841492,1847418430,00,0.00,N,2,130,
20211108,2060,2105,2210,1995,531142,1103196455,00,0.00,N,5,-65,
20211101,2125,2160,2245,2105,499658,1081987105,00,0.00,N,5,-70,
20211025,2195,2290,2335,2125,473011,1052778635,00,0.00,N,5,-100,
20211018,2295,2445,2510,2270,907021,2167552480,00,0.00,N,5,-25,
20211012,2320,2250,2340,2120,500650,1116100800,00,0.00,N,2,75,
20211005,2245,2180,2275,2045,933544,2021807995,00,0.00,N,2,50,
20210927,2195,2505,2565,2180,1865695,4336117030,00,0.00,N,5,-320,
20210923,2515,2620,2740,2510,1297404,3385856780,00,0.00,N,5,-155,
20210913,2670,2760,3095,2515,10833833,31347178640,00,0.00,N,5,-95,
20210906,2765,2590,2950,2590,2396452,6684436220,00,0.00,N,2,175,
20210830,2590,2795,2810,2550,1438224,3802820480,00,0.00,N,5,-75,
20210823,2665,2110,2870,2110,4265008,10746049355,00,0.00,N,2,565,
20210817,2100,2420,2420,2065,814483,1802624600,00,0.00,N,5,-320,
20210809,2420,2695,2695,2300,634986,1587773150,00,0.00,N,5,-135,
20210802,2555,2600,2645,2435,689399,1750415665,00,0.00,N,5,-45,
20210726,2600,2670,2780,2595,722353,1940911270,00,0.00,N,5,-55,
20210719,2655,2910,2910,2620,1098725,3007803150,00,0.00,N,5,-255,
20210712,2910,3045,3095,2800,1173082,3462102755,00,0.00,N,5,-20,