KissMeData/227950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,418,451,486,413,3275639,1449943781,00,0.00,N,5,-32,
20241125,450,494,550,445,9337782,4738198182,00,0.00,N,5,-30,
20241118,480,460,545,448,7153187,3575990589,00,0.00,N,2,21,
20241111,459,433,602,426,30442399,16195335671,00,0.00,N,2,26,
20241104,433,435,456,411,916850,399361329,00,0.00,N,5,-6,
20241028,439,405,444,405,646818,276295383,00,0.00,N,2,29,
20241021,410,442,458,407,1055624,445271035,00,0.00,N,5,-36,
20241014,446,450,458,440,710132,318663978,00,0.00,N,5,-1,
20241007,447,467,482,439,1463249,671095029,00,0.00,N,5,-19,
20240930,466,504,506,464,1081187,520051624,00,0.00,N,5,-38,
20240923,504,501,514,495,576463,291587237,00,0.00,N,5,-3,
20240919,507,507,513,496,190942,95998874,00,0.00,N,5,-6,
20240909,513,473,518,473,670911,338313638,00,0.00,N,2,19,
20240902,494,534,537,482,1112825,556923295,00,0.00,N,5,-37,
20240826,531,555,555,509,867133,457051781,00,0.00,N,5,-19,
20240819,550,575,596,530,1196414,675708630,00,0.00,N,5,-28,
20240812,578,569,591,568,413300,239046666,00,0.00,N,2,10,
20240805,568,570,570,490,1881445,1014141968,00,0.00,N,5,-9,
20240729,577,580,615,570,923278,543214164,00,0.00,N,5,-6,
20240722,583,621,621,579,1184902,706332855,00,0.00,N,5,-47,
20240715,630,584,635,563,1461026,867273459,00,0.00,N,2,46,
20240708,584,561,598,560,852665,492342728,00,0.00,N,2,19,
20240701,565,574,578,552,1073945,600395521,00,0.00,N,5,-3,
20240624,568,610,613,555,1505532,874727432,00,0.00,N,5,-42,
20240617,610,617,624,596,1031651,626897836,00,0.00,N,5,-8,
20240610,618,625,675,605,1590758,1006804474,00,0.00,N,5,-7,
20240603,625,609,646,598,1144306,708868031,00,0.00,N,2,12,
20240527,613,634,660,595,1736855,1070108402,00,0.00,N,5,-17,
20240520,630,680,685,628,1088563,710126746,00,0.00,N,5,-49,
20240513,679,658,694,645,920141,613722364,00,0.00,N,2,17,
20240507,662,671,685,625,1235706,812790030,00,0.00,N,5,-9,
20240429,671,631,688,629,837444,554540442,00,0.00,N,2,40,
20240422,631,659,668,614,1106387,707481547,00,0.00,N,5,-28,
20240415,659,704,710,639,1654684,1111006211,00,0.00,N,5,-53,
20240408,712,740,740,699,876960,626643010,00,0.00,N,5,-28,
20240401,740,787,810,730,2532062,1958632778,00,0.00,N,5,-47,
20240325,787,801,808,730,4079315,3130757531,00,0.00,N,5,-14,
20240318,801,786,825,758,5977735,4709749905,00,0.00,N,2,15,
20240311,786,820,849,738,12131461,9541193425,00,0.00,N,5,-34,
20240304,820,703,843,675,15318855,11818189204,00,0.00,N,2,117,
20240226,703,780,836,659,18113525,13282458335,00,0.00,N,5,-18,
20240219,721,594,775,578,19379603,13610002041,00,0.00,N,2,127,
20240213,594,540,603,540,2010306,1148062860,00,0.00,N,2,54,
20240205,540,605,605,537,3408539,1926134186,00,0.00,N,5,-61,
20240129,601,625,627,589,1930322,1164248350,00,0.00,N,5,-22,
20240122,623,631,637,604,1573969,969320150,00,0.00,N,5,-12,
20240115,635,656,662,617,1578013,1002433101,00,0.00,N,5,-15,
20240108,650,666,680,630,2204354,1439425236,00,0.00,N,5,-11,
20240102,661,621,665,615,1495021,955271071,00,0.00,N,2,40,
20231226,621,622,715,590,8326244,5461160800,00,0.00,N,2,1,
20231218,620,603,638,600,1802293,1109075034,00,0.00,N,2,14,
20231211,606,626,641,600,2016737,1242726242,00,0.00,N,5,-21,
20231204,627,625,634,600,1647964,1005895152,00,0.00,N,5,-2,
20231127,629,652,657,621,2289096,1443158380,00,0.00,N,5,-22,
20231120,651,674,698,649,1012800,678426437,00,0.00,N,5,-21,
20231113,672,640,700,625,1890383,1256608846,00,0.00,N,2,37,
20231106,635,660,707,629,2224070,1501059104,00,0.00,N,5,-23,
20231030,658,627,664,597,2203001,1394940735,00,0.00,N,2,25,
20231023,633,650,702,600,2844756,1860199587,00,0.00,N,5,-27,
20231016,660,726,743,649,3029390,2111539181,00,0.00,N,5,-82,
20231010,742,765,780,706,1901839,1427752930,00,0.00,N,5,-22,
20231004,764,755,780,706,1173007,873169266,00,0.00,N,2,9,
20230925,755,760,770,721,885039,657559869,00,0.00,N,5,-5,
20230918,760,818,818,737,1831737,1428890595,00,0.00,N,5,-49,
20230911,809,819,858,807,1888074,1562965426,00,0.00,N,5,-10,
20230904,819,810,860,796,2166924,1781010032,00,0.00,N,2,4,
20230828,815,799,869,792,2820158,2361033303,00,0.00,N,2,24,
20230821,791,796,833,737,2294348,1843012674,00,0.00,N,5,-12,
20230814,803,879,884,779,3025824,2484169848,00,0.00,N,5,-76,
20230807,879,861,948,834,7742514,6895218518,00,0.00,N,2,9,
20230731,870,930,941,850,4371795,3920596803,00,0.00,N,5,-54,
20230724,924,969,990,800,8625939,7599575977,00,0.00,N,5,-43,
20230717,967,1030,1098,937,5631408,5651232013,00,0.00,N,5,-61,
20230710,1028,1069,1095,1008,3510268,3706827094,00,0.00,N,5,-40,
20230703,1068,1118,1155,1058,3449098,3807338210,00,0.00,N,5,-24,
20230626,1092,1194,1260,1030,7608123,8638642488,00,0.00,N,5,-110,
20230619,1202,1176,1343,1103,19308905,23973449368,00,0.00,N,2,9,
20230612,1193,1284,1288,1150,5501694,6741838743,00,0.00,N,5,-77,
20230605,1270,1308,1379,1248,7960361,10385828013,00,0.00,N,5,-38,
20230530,1308,1270,1399,1195,10614671,13802765980,00,0.00,N,2,58,
20230522,1250,1307,1443,1246,9497245,12656830045,00,0.00,N,5,-81,
20230515,1331,1480,1552,1311,18649197,26832228261,00,0.00,N,5,-116,
20230508,1447,1450,1675,1406,58672317,91615272545,00,0.00,N,2,34,
20230502,1413,1150,1817,1144,110720275,174245625195,00,0.00,N,2,273,
20230424,1140,1530,1584,1130,28820666,38014838162,00,0.00,N,5,-394,
20230417,1534,1465,1990,1420,76748707,132890014926,00,0.00,N,2,127,
20230410,1407,1720,1830,1230,40799794,61473665957,00,0.00,N,5,-303,
20230403,1710,1017,1850,966,137812048,222884738432,00,0.00,N,2,724,
20230327,986,914,1099,900,34670510,34793997059,00,0.00,N,2,77,
20230320,909,631,923,625,22826965,18351260290,00,0.00,N,2,272,
20230313,637,619,695,617,4438988,2845277173,00,0.00,N,5,-9,
20230306,646,605,956,595,39274307,29790557937,00,0.00,N,2,34,
20230227,612,666,666,588,2118670,1314866571,00,0.00,N,5,-54,
20230220,666,654,683,648,1133383,749180724,00,0.00,N,2,6,
20230213,660,695,697,660,1906694,1289094268,00,0.00,N,5,-36,
20230206,696,702,711,680,2088702,1456218452,00,0.00,N,5,-6,
20230130,702,719,719,695,1612079,1132749341,00,0.00,N,5,-10,
20230125,712,710,715,703,895172,634585393,00,0.00,N,2,3,
20230116,709,720,760,700,2571305,1844686307,00,0.00,N,5,-12,
20230109,721,729,732,707,1827548,1312647684,00,0.00,N,5,-4,
20230102,725,721,762,704,1805954,1313445784,00,0.00,N,2,6,
20221226,719,798,798,715,2171866,1620081379,00,0.00,N,5,-80,
20221219,799,827,980,795,11831914,10304777572,00,0.00,N,5,-27,
20221212,826,859,957,810,4347580,3777796603,00,0.00,N,5,-32,
20221205,858,1005,1035,832,3641510,3371536758,00,0.00,N,5,-129,
20221128,987,738,1080,738,22201310,20792206528,00,0.00,N,2,253,
20221121,734,736,841,704,5689563,4405604720,00,0.00,N,5,-2,
20221114,736,795,800,735,1633641,1244122023,00,0.00,N,5,-54,
20221107,790,700,790,695,2141459,1564909253,00,0.00,N,2,86,
20221031,704,732,770,700,1320454,954347727,00,0.00,N,5,-21,
20221024,725,709,848,708,3045664,2316410225,00,0.00,N,2,17,
20221017,708,742,785,700,1292383,956292318,00,0.00,N,5,-42,
20221011,750,791,797,690,2810792,2053935913,00,0.00,N,5,-54,
20221004,804,801,841,791,2073158,1679005518,00,0.00,N,5,-6,
20220926,810,920,920,783,6552545,5548642066,00,0.00,N,5,-115,
20220919,925,1115,1140,800,16332898,15259580248,00,0.00,N,5,-195,
20220913,1120,1195,1220,1105,1796788,2097052040,00,0.00,N,5,-75,
20220905,1195,1155,1250,1135,3656643,4350424260,00,0.00,N,2,20,
20220829,1175,1105,1280,1025,11603889,13518927175,00,0.00,N,2,50,
20220822,1125,1290,1310,896,26023187,27876238658,00,0.00,N,5,-190,
20220816,1315,1335,1365,1290,1203918,1580967305,00,0.00,N,5,-5,
20220808,1320,1375,1385,1300,1468888,1955844655,00,0.00,N,5,-55,
20220801,1375,1375,1395,1345,1150546,1570813945,00,0.00,N,2,15,
20220725,1360,1400,1460,1340,2151010,2946593155,00,0.00,N,5,-35,
20220718,1395,1500,1520,1390,1808625,2600347170,00,0.00,N,5,-100,
20220711,1495,1385,1560,1380,2097049,3058494845,00,0.00,N,2,110,
20220704,1385,1430,1445,1350,1379688,1903145575,00,0.00,N,5,-45,
20220627,1430,1445,1515,1395,1428945,2078968255,00,0.00,N,2,25,
20220620,1405,1570,1600,1345,3062379,4510236225,00,0.00,N,5,-170,
20220613,1575,1600,1690,1460,4292878,6910125395,00,0.00,N,5,-45,
20220607,1620,1500,1645,1485,2198903,3446633190,00,0.00,N,2,120,
20220530,1500,1330,1550,1325,4801536,7063417995,00,0.00,N,2,175,
20220523,1325,1385,1400,1290,2702195,3580251660,00,0.00,N,5,-60,
20220516,1385,1485,1515,1375,2253045,3206752775,00,0.00,N,5,-95,
20220509,1480,1605,1620,1395,3149221,4809445795,00,0.00,N,5,-120,
20220502,1600,1695,1700,1600,1825922,2997692640,00,0.00,N,5,-110,
20220425,1710,1625,1755,1620,4838534,8202525765,00,0.00,N,2,60,
20220418,1650,1680,1700,1605,3802709,6256784160,00,0.00,N,5,-30,
20220411,1680,1675,1725,1595,3910594,6460765325,00,0.00,N,2,25,
20220404,1655,1810,1875,1655,4225588,7446420390,00,0.00,N,5,-150,
20220328,1805,1710,1890,1675,6749018,12143612280,00,0.00,N,2,100,
20220321,1705,1720,1720,1580,3067276,5087356820,00,0.00,N,5,-15,
20220314,1720,1755,1795,1685,2172043,3760315135,00,0.00,N,5,-25,
20220307,1745,1790,1830,1685,1856559,3244939590,00,0.00,N,5,-55,
20220228,1800,1820,1925,1670,6121423,10906341350,00,0.00,N,5,-10,
20220221,1810,1720,1810,1630,3866895,6708079905,00,0.00,N,2,75,
20220214,1735,1665,1835,1655,5399390,9385430330,00,0.00,N,2,35,
20220207,1700,1645,1825,1595,8166364,13987699575,00,0.00,N,2,80,
20220203,1620,1630,1730,1590,2221074,3682045310,00,0.00,N,2,20,
20220124,1600,1645,1690,1560,4870477,7738832460,00,0.00,N,5,-45,
20220117,1645,1910,1920,1530,5718355,9781045050,00,0.00,N,5,-265,
20220110,1910,1940,1945,1805,4144170,7874108505,00,0.00,N,5,-10,
20220103,1920,1715,2020,1705,9131655,17240996210,00,0.00,N,2,255,
20211227,1665,1575,1695,1560,1852672,2983522965,00,0.00,N,2,80,
20211220,1585,1630,1640,1580,1259178,2011492775,00,0.00,N,5,-50,
20211213,1635,1710,1715,1615,1415818,2320555435,00,0.00,N,5,-55,
20211206,1690,1650,1735,1610,2348331,3896850285,00,0.00,N,2,40,
20211129,1650,1670,1835,1605,3521538,6006831520,00,0.00,N,5,-25,
20211122,1675,1710,1795,1650,2829984,4803373145,00,0.00,N,5,-30,
20211115,1705,1840,1975,1700,2714663,4932382185,00,0.00,N,5,-155,
20211108,1860,1990,2010,1795,2206364,4190302220,00,0.00,N,5,-135,
20211101,1995,2105,2115,1955,5598900,11345198290,00,0.00,N,5,-85,
20211025,2080,1670,2120,1640,12055759,23564690630,00,0.00,N,2,435,
20211018,1645,1720,1810,1635,2815089,4835972540,00,0.00,N,5,-80,
20211012,1725,1615,1775,1580,1290097,2137369905,00,0.00,N,2,80,
20211005,1645,1810,1990,1595,4298351,7440960190,00,0.00,N,5,-165,
20210927,1810,1695,2050,1650,13974779,26696711170,00,0.00,N,2,115,
20210923,1695,1610,1730,1605,781692,1305222455,00,0.00,N,2,75,
20210913,1620,1750,1750,1585,1592212,2611389830,00,0.00,N,5,-110,
20210906,1730,1825,1885,1690,1855749,3317669135,00,0.00,N,5,-95,
20210830,1825,1760,1905,1705,2131406,3822722905,00,0.00,N,2,50,
20210823,1775,1620,1795,1540,2604996,4402628205,00,0.00,N,2,155,
20210817,1620,1900,1910,1590,3281445,5707257840,00,0.00,N,5,-260,
20210809,1880,1990,2010,1835,4429496,8511037075,00,0.00,N,5,-125,
20210802,2005,2020,2080,1910,4120537,8265271875,00,0.00,N,3,0,
20210726,2005,2070,2130,1995,3020165,6197666130,00,0.00,N,5,-65,
20210719,2070,2120,2135,2050,2934286,6120312680,00,0.00,N,5,-50,
20210712,2120,2145,2225,2105,4224354,9130639935,00,0.00,N,5,-5,