KissMeData/046970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1182,1320,1378,1120,6816700,8897859103,00,0.00,N,5,-119,
20241125,1301,1285,1350,1261,4509266,5844948277,00,0.00,N,2,45,
20241118,1256,1305,1361,1223,8540468,11112048747,00,0.00,N,5,-31,
20241111,1287,1158,1472,1122,34019475,46090360590,00,0.00,N,2,138,
20241104,1149,1110,1320,1093,10406661,12864619484,00,0.00,N,2,40,
20241028,1109,1177,1200,1109,1222881,1400181978,00,0.00,N,5,-68,
20241021,1177,1131,1335,1111,7732012,9350395469,00,0.00,N,2,58,
20241014,1119,1125,1222,1105,3113287,3608566929,00,0.00,N,2,4,
20241007,1115,1138,1138,1109,370053,413965970,00,0.00,N,5,-6,
20240930,1121,1153,1188,1097,579230,653400824,00,0.00,N,5,-23,
20240923,1144,1130,1198,1100,1132819,1285190919,00,0.00,N,2,19,
20240919,1125,1109,1133,1098,212527,236909116,00,0.00,N,2,15,
20240909,1110,1128,1138,1079,895583,986436019,00,0.00,N,2,3,
20240902,1107,1187,1304,1089,7004455,8414620270,00,0.00,N,5,-80,
20240826,1187,1188,1360,1150,13072191,16748966381,00,0.00,N,2,4,
20240819,1183,1110,1460,1081,12084732,15767185739,00,0.00,N,2,49,
20240812,1134,1109,1152,1058,305995,342798602,00,0.00,N,2,25,
20240805,1109,1179,1179,980,695391,758986208,00,0.00,N,5,-68,
20240729,1177,1215,1240,1163,374699,444487487,00,0.00,N,5,-48,
20240722,1225,1245,1268,1175,809895,982211951,00,0.00,N,5,-20,
20240715,1245,1289,1318,1224,624763,789644367,00,0.00,N,5,-44,
20240708,1289,1314,1359,1262,471603,623886830,00,0.00,N,5,-39,
20240701,1328,1380,1400,1312,653737,878663525,00,0.00,N,5,-62,
20240624,1390,1437,1488,1384,779925,1110699690,00,0.00,N,5,-47,
20240617,1437,1390,1588,1370,5249430,7837661063,00,0.00,N,2,43,
20240610,1394,1350,1470,1338,1584497,2205083804,00,0.00,N,2,25,
20240603,1369,1361,1400,1300,601353,811349050,00,0.00,N,5,-2,
20240527,1371,1405,1519,1350,1567912,2243200270,00,0.00,N,5,-30,
20240520,1401,1478,1482,1377,675465,957771726,00,0.00,N,5,-77,
20240513,1478,1487,1495,1448,529154,776725741,00,0.00,N,5,-9,
20240507,1487,1458,1539,1458,610511,913267692,00,0.00,N,2,29,
20240429,1458,1459,1500,1426,625907,915503252,00,0.00,N,5,-1,
20240422,1459,1400,1495,1397,689024,993472525,00,0.00,N,2,46,
20240415,1413,1515,1520,1400,963401,1400965169,00,0.00,N,5,-115,
20240408,1528,1599,1600,1490,721076,1102391845,00,0.00,N,5,-55,
20240401,1583,1625,1660,1570,1219018,1957285629,00,0.00,N,5,-41,
20240325,1624,1635,1869,1611,7350477,12606727815,00,0.00,N,5,-1,
20240318,1625,1659,1728,1601,2495334,4112839903,00,0.00,N,2,4,
20240311,1621,1720,1720,1605,1878788,3090294207,00,0.00,N,5,-92,
20240304,1713,1665,1837,1650,4305139,7530670934,00,0.00,N,2,29,
20240226,1684,1780,1780,1655,1546365,2622560705,00,0.00,N,5,-69,
20240219,1753,1820,1871,1730,2781218,4983842134,00,0.00,N,5,-81,
20240213,1834,1669,1910,1656,4820053,8774321804,00,0.00,N,2,194,
20240205,1640,1620,1664,1580,1141265,1852117815,00,0.00,N,2,2,
20240129,1638,1700,1753,1577,1741653,2873099473,00,0.00,N,5,-55,
20240122,1693,1765,1802,1672,2214392,3847785291,00,0.00,N,5,-59,
20240115,1752,1800,1819,1686,2114701,3693865319,00,0.00,N,5,-68,
20240108,1820,1791,1945,1770,7255037,13562985456,00,0.00,N,2,34,
20240102,1786,1750,1835,1731,2578355,4568752708,00,0.00,N,2,36,
20231226,1750,1832,1845,1725,2156906,3786491409,00,0.00,N,5,-80,
20231218,1830,1898,1940,1816,5829181,10926251544,00,0.00,N,5,-68,
20231211,1898,1800,2240,1790,42957172,87104727610,00,0.00,N,2,103,
20231204,1795,1711,2050,1666,20446597,38545334369,00,0.00,N,2,74,
20231127,1721,1796,1797,1700,3854926,6703628568,00,0.00,N,5,-62,
20231120,1783,1802,1899,1770,4994816,9160375760,00,0.00,N,5,-20,
20231113,1803,1759,1940,1758,5637074,10393073873,00,0.00,N,2,28,
20231106,1775,2110,2175,1751,9723717,19363715261,00,0.00,N,5,-320,
20231030,2095,1973,2145,1961,10905430,22439984822,00,0.00,N,2,122,
20231023,1973,2010,2350,1912,42911495,92607434793,00,0.00,N,5,-112,
20231016,2085,2300,2355,1916,74093032,161862768991,00,0.00,N,5,-250,
20231010,2335,2300,2735,2150,157251426,388640887420,00,0.00,N,2,230,
20231004,2105,1692,2105,1609,20931827,41480684913,00,0.00,N,2,408,
20230925,1697,1982,2035,1660,8649254,15834184297,00,0.00,N,5,-270,
20230918,1967,1986,2410,1854,97599199,214454758707,00,0.00,N,5,-2,
20230911,1969,1921,2265,1785,73279928,150897092212,00,0.00,N,2,9,
20230904,1960,2280,2585,1900,91378785,211324760379,00,0.00,N,5,-370,
20230828,2330,2320,2905,2105,121983477,304908517965,00,0.00,N,2,40,
20230821,2290,1450,2670,1399,145959801,336069232788,00,0.00,N,2,808,
20230814,1482,1509,2020,1425,117535176,210207372967,00,0.00,N,5,-27,
20230807,1509,1319,2045,1289,103309758,175617691874,00,0.00,N,2,206,
20230731,1303,1257,1400,1230,1580633,2081180400,00,0.00,N,2,51,
20230724,1252,1346,1346,1211,1289962,1623244583,00,0.00,N,5,-81,
20230717,1333,1396,1421,1320,1300161,1758250295,00,0.00,N,5,-63,
20230710,1396,1397,1439,1384,659831,927841798,00,0.00,N,2,1,
20230703,1395,1466,1478,1381,1117325,1582016942,00,0.00,N,5,-56,
20230626,1451,1520,1595,1401,4979625,7631285785,00,0.00,N,5,-52,
20230619,1503,1524,1706,1496,6735346,10739913368,00,0.00,N,5,-35,
20230612,1538,1566,1635,1488,5917137,9224806536,00,0.00,N,5,-29,
20230605,1567,1410,1842,1375,69413779,115931789365,00,0.00,N,2,174,
20230530,1393,1357,1423,1343,1218709,1686585508,00,0.00,N,2,38,
20230522,1355,1270,1418,1255,3467327,4696381157,00,0.00,N,2,84,
20230515,1271,1245,1274,1215,1022802,1267023304,00,0.00,N,2,11,
20230508,1260,1226,1325,1210,1700499,2161140108,00,0.00,N,2,36,
20230502,1224,1211,1239,1205,452198,549304975,00,0.00,N,2,13,
20230424,1211,1354,1354,1208,2273226,2884773954,00,0.00,N,5,-142,
20230417,1353,1237,1618,1211,14934152,21607865891,00,0.00,N,2,116,
20230410,1237,1260,1260,1203,1930954,2368213332,00,0.00,N,5,-23,
20230403,1260,1361,1367,1252,2641079,3443538293,00,0.00,N,5,-101,
20230327,1361,1439,1476,1354,2135763,3031424290,00,0.00,N,5,-65,
20230320,1426,1440,1475,1295,2558283,3545361883,00,0.00,N,5,-14,
20230313,1440,1407,1459,1300,3669881,5050187282,00,0.00,N,5,-12,
20230306,1452,1324,1777,1289,17883590,27452548816,00,0.00,N,2,135,
20230227,1317,1261,1326,1256,483654,627658252,00,0.00,N,2,46,
20230220,1271,1320,1349,1260,689791,895289022,00,0.00,N,5,-55,
20230213,1326,1457,1457,1326,935043,1290849993,00,0.00,N,5,-131,
20230206,1457,1414,1525,1371,2035004,2981329033,00,0.00,N,2,40,
20230130,1417,1370,1459,1306,1361167,1912598846,00,0.00,N,2,47,
20230125,1370,1376,1405,1364,390317,539329709,00,0.00,N,3,0,
20230116,1370,1440,1475,1355,1770400,2498733800,00,0.00,N,5,-75,
20230109,1445,1245,1460,1245,2139914,2936117775,00,0.00,N,2,205,
20230102,1240,1155,1270,1085,1027967,1219144155,00,0.00,N,2,85,
20221226,1155,1110,1240,1085,877452,1039994900,00,0.00,N,2,20,
20221219,1135,1265,1275,1135,691274,826196995,00,0.00,N,5,-145,
20221212,1280,1285,1320,1255,425500,545393320,00,0.00,N,5,-5,
20221205,1285,1360,1410,1255,616581,804975325,00,0.00,N,5,-75,
20221128,1360,1270,1370,1170,1280432,1634773610,00,0.00,N,2,100,
20221121,1260,1300,1300,1220,595091,747450580,00,0.00,N,5,-40,
20221114,1300,1215,1350,1170,1501276,1920413945,00,0.00,N,2,110,
20221107,1190,1085,1190,1075,706298,803668610,00,0.00,N,2,110,
20221031,1080,1030,1150,1025,1211381,1293202485,00,0.00,N,2,65,
20221024,1015,1085,1125,970,1611702,1683553545,00,0.00,N,5,-55,
20221017,1070,1070,1145,1050,569297,627449895,00,0.00,N,5,-10,
20221011,1080,1165,1195,1010,1028861,1125752795,00,0.00,N,5,-145,
20221004,1225,1185,1265,1185,559937,681868060,00,0.00,N,2,40,
20220926,1185,1300,1315,1120,2527182,3057361330,00,0.00,N,5,-155,
20220919,1340,1380,1415,1330,1520932,2073381265,00,0.00,N,5,-50,
20220913,1390,1420,1440,1370,1041158,1465717720,00,0.00,N,3,0,
20220905,1390,1410,1430,1355,1070194,1484590555,00,0.00,N,5,-20,
20220829,1410,1450,1520,1375,2422849,3438194500,00,0.00,N,5,-100,
20220822,1510,1505,1570,1445,1400381,2100124730,00,0.00,N,5,-5,
20220816,1515,1625,1650,1515,1808008,2878642455,00,0.00,N,5,-125,
20220808,1640,1595,1650,1550,1419634,2272081115,00,0.00,N,2,45,
20220801,1595,1545,1640,1525,1444505,2284341740,00,0.00,N,2,50,
20220725,1545,1535,1570,1485,1026749,1583734420,00,0.00,N,5,-5,
20220718,1550,1480,1740,1475,4076728,6455156075,00,0.00,N,2,85,
20220711,1465,1500,1535,1430,1920791,2833675430,00,0.00,N,5,-20,
20220704,1485,1430,1545,1410,3589959,5297749270,00,0.00,N,2,55,
20220627,1430,1450,1860,1390,10900968,17896196145,00,0.00,N,2,20,
20220620,1410,1735,1760,1300,3907646,5904353075,00,0.00,N,5,-325,
20220613,1735,1850,1920,1635,4613031,8143025815,00,0.00,N,5,-170,
20220607,1905,2125,2145,1900,3711201,7405899000,00,0.00,N,5,-220,
20220530,2125,2045,2185,1960,6364705,13166577195,00,0.00,N,2,60,
20220523,2065,1860,2415,1835,43056319,93804678140,00,0.00,N,2,220,
20220516,1845,1820,1895,1715,7100586,12709193895,00,0.00,N,2,15,
20220509,1830,2060,2335,1750,39334408,82032546555,00,0.00,N,2,100,
20220502,1730,1900,1905,1620,13664621,23680388235,00,0.00,N,5,-169,
20220425,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220418,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220411,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220404,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220328,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220321,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220314,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220307,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220228,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220221,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220214,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220207,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220203,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220124,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220117,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220110,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20220103,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211227,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211220,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211213,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211206,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211129,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211122,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211115,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211108,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211101,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211025,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211018,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211012,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20211005,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210927,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210923,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210913,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210906,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210830,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210823,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210817,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210809,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210802,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210726,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210719,1899,1899,1899,1899,0,0,00,0.00,N,3,0,
20210712,1899,1899,1899,1899,0,0,00,0.00,N,3,0,