KissMeData/058450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2030,1887,2200,1710,177040,340755147,00,0.00,N,2,143,
20241125,1887,1935,2010,1850,87261,168289879,00,0.00,N,5,-48,
20241118,1935,1974,2085,1802,150891,292586126,00,0.00,N,2,12,
20241111,1923,2485,2485,1755,228930,459766663,00,0.00,N,5,-472,
20241104,2395,2635,2635,2360,152561,375787710,00,0.00,N,5,-145,
20241028,2540,2380,2570,2100,435132,1009163325,00,0.00,N,2,160,
20241021,2380,2470,2570,2300,368117,884970555,00,0.00,N,5,-90,
20241014,2470,2240,2740,2185,1044306,2574717270,00,0.00,N,2,230,
20241007,2240,2625,2650,2210,382368,911271520,00,0.00,N,5,-315,
20240930,2555,2515,2625,2385,590338,1475945050,00,0.00,N,3,0,
20240923,2555,1916,4140,1916,10505497,32656032989,00,0.00,N,2,668,
20240919,1887,2015,2015,1861,76133,145890383,00,0.00,N,5,-128,
20240909,2015,2035,2170,1900,219951,440854574,00,0.00,N,5,-5,
20240902,2020,2335,2360,1940,207374,441452720,00,0.00,N,5,-335,
20240826,2355,2355,2695,2250,353568,866327820,00,0.00,N,2,5,
20240819,2350,2535,2590,2245,150897,361999345,00,0.00,N,5,-185,
20240812,2535,2765,2850,2485,137942,358129115,00,0.00,N,5,-230,
20240805,2765,2975,3260,2600,171715,487614310,00,0.00,N,5,-210,
20240729,2975,3265,3650,2875,329527,1082841350,00,0.00,N,5,-260,
20240722,3235,3700,3730,3135,266691,900316440,00,0.00,N,5,-500,
20240715,3735,3805,3895,3490,179087,654734955,00,0.00,N,5,-70,
20240708,3805,4015,4250,3750,231798,922693760,00,0.00,N,5,-210,
20240701,4015,4380,4500,4000,581770,2507343560,00,0.00,N,5,-385,
20240624,4400,4040,4475,3830,544790,2286198215,00,0.00,N,2,285,
20240617,4115,4315,5000,3830,572994,2398803225,00,0.00,N,5,-200,
20240610,4315,4120,4400,3945,391795,1629607355,00,0.00,N,2,195,
20240603,4120,3855,4295,3705,295973,1170148430,00,0.00,N,2,280,
20240527,3840,4600,4630,3700,655068,2639852120,00,0.00,N,5,-730,
20240520,4570,4900,5160,4240,807771,3783861455,00,0.00,N,5,-280,
20240513,4850,4725,5500,4290,1155582,5784361610,00,0.00,N,2,335,
20240507,4515,4235,4600,4040,493705,2117253925,00,0.00,N,2,505,
20240429,4010,4910,5080,3395,1993877,8214445425,00,0.00,N,5,-880,
20240422,4890,4310,5180,4310,1910903,9375710955,00,0.00,N,2,615,
20240415,4275,5660,5660,4025,1734012,8256085580,00,0.00,N,5,-1125,
20240408,5400,3970,5910,3855,4417097,23739941515,00,0.00,N,2,1360,
20240401,4040,4025,4200,3750,416167,1643317195,00,0.00,N,2,15,
20240325,4025,3750,4450,3545,1068931,4258267950,00,0.00,N,2,350,
20240318,3675,3015,3820,2900,1377750,4661342360,00,0.00,N,2,675,
20240311,3000,3095,3150,2850,133160,396406360,00,0.00,N,5,-95,
20240304,3095,3030,3160,2785,241908,720334915,00,0.00,N,2,45,
20240226,3050,2895,3075,2865,132192,396798720,00,0.00,N,2,155,
20240219,2895,2900,2995,2780,185009,528305955,00,0.00,N,5,-10,
20240213,2905,2675,3370,2595,2554912,8198775735,00,0.00,N,2,265,
20240205,2640,2675,2785,2525,103797,270183810,00,0.00,N,2,110,
20240129,2530,2795,2835,2420,136707,356625295,00,0.00,N,5,-265,
20240122,2795,2865,2950,2660,106688,296385665,00,0.00,N,5,-115,
20240115,2910,2870,2985,2700,152664,430478315,00,0.00,N,2,60,
20240108,2850,3115,3295,2850,239585,739120620,00,0.00,N,5,-260,
20240102,3110,3035,3260,3005,133426,416252125,00,0.00,N,2,75,
20231226,3035,3005,3180,2860,145638,436719020,00,0.00,N,5,-95,
20231218,3130,2490,3445,2395,2283829,6733901965,00,0.00,N,2,730,
20231211,2400,2590,3865,2350,4703718,14903874885,00,0.00,N,5,-190,
20231204,2590,2590,2590,2590,0,0,00,0.00,N,3,0,
20231127,2590,2590,2590,2590,0,0,00,0.00,N,3,0,
20231120,2590,2590,2590,2590,0,0,00,0.00,N,3,0,
20231113,2590,2416,2595,2377,101779,251464775,00,0.00,N,2,201,
20231106,2389,2405,2606,2316,130355,316657808,00,0.00,N,5,-16,
20231030,2405,2383,2539,2249,84500,201615049,00,0.00,N,2,22,
20231023,2383,2478,2679,2221,398064,937621266,00,0.00,N,5,-151,
20231016,2534,2735,2802,2461,134179,354739221,00,0.00,N,5,-262,
20231010,2796,2511,3120,2361,607416,1717086639,00,0.00,N,2,363,
20231004,2433,2361,2986,2243,564912,1445335948,00,0.00,N,2,100,
20230925,2333,3259,3432,2243,711862,1684488848,00,0.00,N,5,-915,
20230918,3248,3907,3946,3209,137691,471766932,00,0.00,N,5,-659,
20230911,3907,3360,4125,3164,707373,2615902982,00,0.00,N,2,547,
20230904,3360,3527,3572,3120,161897,541618709,00,0.00,N,5,-184,
20230828,3544,3706,3745,3471,78542,283161530,00,0.00,N,5,-162,
20230821,3706,3890,3957,3382,85689,315160672,00,0.00,N,5,-184,
20230814,3890,4325,4325,3890,64745,259932115,00,0.00,N,5,-285,
20230807,4175,4270,4331,4063,59036,246102728,00,0.00,N,5,-117,
20230731,4292,4554,4577,4119,107923,467100610,00,0.00,N,5,-257,
20230724,4549,4688,4772,4007,225453,1011978698,00,0.00,N,5,-139,
20230717,4688,4973,5113,4577,120755,581110860,00,0.00,N,5,-291,
20230710,4979,4912,5459,4861,216328,1107701170,00,0.00,N,2,79,
20230703,4900,4995,5252,4789,184237,913089970,00,0.00,N,5,-84,
20230626,4984,4839,5487,4839,715092,3717480417,00,0.00,N,2,112,
20230619,4872,5386,5425,4811,190876,966420071,00,0.00,N,5,-481,
20230612,5353,5302,5967,4934,667815,3599533506,00,0.00,N,5,-61,
20230605,5414,4761,6447,4761,1272694,7059813592,00,0.00,N,2,631,
20230530,4783,5062,5135,4744,84353,415193213,00,0.00,N,5,-279,
20230522,5062,4778,5191,4778,126486,639752748,00,0.00,N,2,145,
20230515,4917,4934,5124,4465,172875,828408010,00,0.00,N,5,-34,
20230508,4951,5001,5241,4465,353989,1740633147,00,0.00,N,5,-11,
20230502,4962,4912,5358,4867,128108,647130404,00,0.00,N,2,39,
20230424,4923,5581,5676,4828,260844,1348994616,00,0.00,N,5,-714,
20230417,5637,5609,6151,5358,385510,2197643771,00,0.00,N,2,28,
20230410,5609,6195,6419,5509,445863,2645680104,00,0.00,N,5,-648,
20230403,6257,6084,7089,6011,1108167,7275616696,00,0.00,N,2,117,
20230327,6140,6101,7641,5727,4315925,29049506648,00,0.00,N,2,302,
20230320,5838,4549,5838,4448,1851652,9614796274,00,0.00,N,2,1289,
20230313,4549,4694,5129,4342,882485,4055813061,00,0.00,N,5,-190,
20230306,4739,4750,5498,4409,1503787,7364822416,00,0.00,N,2,112,
20230227,4627,4577,4750,4298,480865,2181750271,00,0.00,N,3,0,
20230220,4627,4716,5258,4459,1049070,4979318958,00,0.00,N,5,-84,
20230213,4711,7256,7256,4331,4670151,23765975543,00,0.00,N,5,-2629,
20230206,7340,7133,7870,6882,428570,3126453267,00,0.00,N,2,207,
20230130,7133,7172,7714,6932,441150,3174258912,00,0.00,N,5,-514,
20230125,7647,8037,8763,6782,589809,4533154617,00,0.00,N,5,-390,
20230116,8037,7758,8205,7507,339253,2657125675,00,0.00,N,2,279,
20230109,7758,9461,9489,6363,2698317,20768190335,00,0.00,N,5,-1619,
20230102,9377,9461,9879,8289,580150,5227521625,00,0.00,N,2,223,
20221226,9154,8624,9796,7954,651756,5772263625,00,0.00,N,2,558,
20221219,8596,9489,10103,7619,1618866,13795621940,00,0.00,N,5,-949,
20221212,9545,10270,10605,9545,496696,4989566310,00,0.00,N,5,-753,
20221205,10298,9907,10800,8986,1448739,14537104890,00,0.00,N,2,670,
20221128,9628,8372,10382,7814,2205774,20523253835,00,0.00,N,2,1535,
20221121,8093,6642,8372,6419,2489581,18663988020,00,0.00,N,2,1284,
20221114,6809,6279,7396,5581,6173169,40744470825,00,0.00,N,2,865,
20221107,5944,5274,6279,4593,2545190,14216509633,00,0.00,N,2,647,
20221031,5297,5526,6000,4510,1166438,6313833487,00,0.00,N,5,-312,
20221024,5609,5414,6558,5191,1656998,9647273253,00,0.00,N,2,195,
20221017,5414,4549,5576,4471,1369534,7143352678,00,0.00,N,2,865,
20221011,4549,4616,5107,4242,1505434,7097312351,00,0.00,N,5,-67,
20221004,4616,3851,4727,3851,738338,3280098274,00,0.00,N,2,765,
20220926,3851,3912,4091,3561,230189,878530369,00,0.00,N,5,-167,
20220919,4018,4605,4605,3907,347214,1475167135,00,0.00,N,5,-587,
20220913,4605,4448,4861,4298,798713,3684824664,00,0.00,N,2,207,
20220905,4398,4158,4437,3979,197241,838286235,00,0.00,N,2,156,
20220829,4242,4253,4409,4035,248865,1053850274,00,0.00,N,5,-78,
20220822,4320,4359,4605,4219,761041,3404832967,00,0.00,N,5,-61,
20220816,4381,3957,4454,3879,1105613,4658936130,00,0.00,N,2,480,
20220808,3901,3739,4018,3561,407031,1524377915,00,0.00,N,2,273,
20220801,3628,3511,3762,3505,361822,1302501559,00,0.00,N,2,117,
20220725,3511,3404,3550,3343,164154,563794209,00,0.00,N,2,107,
20220718,3404,3427,3538,3349,225475,771003500,00,0.00,N,2,27,
20220711,3377,3499,3522,3114,226234,748775037,00,0.00,N,2,6,
20220704,3371,3187,3432,3159,159258,523914672,00,0.00,N,2,184,
20220627,3187,3231,3717,3125,592285,2040737057,00,0.00,N,2,6,
20220620,3181,3684,3728,2969,399144,1322028783,00,0.00,N,5,-486,
20220613,3667,4281,4281,3460,561884,2148965971,00,0.00,N,5,-631,
20220607,4298,4538,4538,4242,285056,1245904921,00,0.00,N,5,-201,
20220530,4499,4381,4526,4376,310201,1381323069,00,0.00,N,2,123,
20220523,4376,4286,4727,4214,1934235,8680203889,00,0.00,N,2,112,
20220516,4264,4560,4772,4258,1436829,6463468589,00,0.00,N,5,-229,
20220509,4493,5397,5637,4448,3849224,19326917289,00,0.00,N,5,-988,
20220502,5481,4465,6921,3795,28251501,161026267698,00,0.00,N,2,1016,
20220425,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220418,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220411,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220404,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220328,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220321,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220314,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220307,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220228,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220221,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220214,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220207,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220203,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220124,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220117,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220110,4465,4465,4465,4465,0,0,00,0.00,N,3,0,
20220103,799,799,799,799,0,0,00,0.00,N,3,0,
20211227,799,799,799,799,0,0,00,0.00,N,3,0,
20211220,799,799,799,799,0,0,00,0.00,N,3,0,
20211213,799,799,799,799,0,0,00,0.00,N,3,0,
20211206,799,799,799,799,0,0,00,0.00,N,3,0,
20211129,799,799,799,799,0,0,00,0.00,N,3,0,
20211122,799,799,799,799,0,0,00,0.00,N,3,0,
20211115,799,799,799,799,0,0,00,0.00,N,3,0,
20211108,799,799,799,799,0,0,00,0.00,N,3,0,
20211101,799,799,799,799,0,0,00,0.00,N,3,0,
20211025,799,799,799,799,0,0,00,0.00,N,3,0,
20211018,799,799,799,799,0,0,00,0.00,N,3,0,
20211012,799,799,799,799,0,0,00,0.00,N,3,0,
20211005,799,799,799,799,0,0,00,0.00,N,3,0,
20210927,799,799,799,799,0,0,00,0.00,N,3,0,
20210923,799,799,799,799,0,0,00,0.00,N,3,0,
20210913,799,799,799,799,0,0,00,0.00,N,3,0,
20210906,799,799,799,799,0,0,00,0.00,N,3,0,
20210830,799,799,799,799,0,0,00,0.00,N,3,0,
20210823,799,799,799,799,0,0,00,0.00,N,3,0,
20210817,799,799,799,799,0,0,00,0.00,N,3,0,
20210809,799,799,799,799,0,0,00,0.00,N,3,0,
20210802,799,799,799,799,0,0,00,0.00,N,3,0,
20210726,799,799,799,799,0,0,00,0.00,N,3,0,
20210719,799,799,799,799,0,0,00,0.00,N,3,0,
20210712,799,799,799,799,0,0,00,0.00,N,3,0,