KissMeData/377220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1920,1970,2025,1833,258203,500581369,00,0.00,N,5,-80,
20241125,2000,1950,2035,1902,186166,367379248,00,0.00,N,2,46,
20241118,1954,1976,2010,1936,232794,458681496,00,0.00,N,5,-24,
20241111,1978,2100,2100,1884,354596,706693519,00,0.00,N,5,-127,
20241104,2105,2095,2260,2060,428111,913176590,00,0.00,N,5,-25,
20241028,2130,2140,2340,2050,632290,1396383580,00,0.00,N,5,-10,
20241021,2140,2000,2190,2000,642158,1352372230,00,0.00,N,2,95,
20241014,2045,2195,2580,1985,7529200,17010567744,00,0.00,N,5,-145,
20241007,2190,2365,2395,2060,497400,1110993950,00,0.00,N,5,-175,
20240930,2365,2250,2420,2230,510439,1195413980,00,0.00,N,2,85,
20240923,2280,2195,2295,2155,399618,891440675,00,0.00,N,2,85,
20240919,2195,2115,2240,2080,169997,371778570,00,0.00,N,2,85,
20240909,2110,2095,2285,1920,1287120,2628112915,00,0.00,N,5,-5,
20240902,2115,2290,2500,2030,3659320,8426037555,00,0.00,N,5,-175,
20240826,2290,2085,2420,2060,3189379,7205558150,00,0.00,N,2,205,
20240819,2085,1907,2295,1900,9692263,20476565726,00,0.00,N,2,185,
20240812,1900,1734,1902,1734,351416,640333583,00,0.00,N,2,149,
20240805,1751,1843,1843,1454,673974,1127259652,00,0.00,N,5,-93,
20240729,1844,1789,2010,1736,1523816,2788277588,00,0.00,N,2,38,
20240722,1806,1840,1890,1786,462614,839068516,00,0.00,N,5,-33,
20240715,1839,1850,1944,1770,693487,1289967176,00,0.00,N,5,-11,
20240708,1850,1742,1875,1742,533017,974451645,00,0.00,N,2,98,
20240701,1752,1739,1790,1700,490402,857589686,00,0.00,N,2,11,
20240624,1741,1660,1749,1656,561136,960661488,00,0.00,N,2,86,
20240617,1655,1786,1848,1651,1085179,1880694128,00,0.00,N,5,-131,
20240610,1786,1813,2115,1786,3865714,7490836041,00,0.00,N,5,-37,
20240603,1823,1869,1910,1798,649595,1197524986,00,0.00,N,5,-46,
20240527,1869,1977,2045,1842,1436878,2743354218,00,0.00,N,5,-108,
20240520,1977,2065,2085,1930,705203,1404754918,00,0.00,N,5,-88,
20240513,2065,2245,2275,2030,737359,1582183185,00,0.00,N,5,-180,
20240507,2245,2170,2315,2145,528704,1175464950,00,0.00,N,2,75,
20240429,2170,2155,2235,2135,406421,885962205,00,0.00,N,2,30,
20240422,2140,2125,2240,2110,567688,1228273895,00,0.00,N,2,5,
20240415,2135,2280,2640,2090,8966177,21766389360,00,0.00,N,5,-35,
20240408,2170,2400,2405,2155,903605,2033393970,00,0.00,N,5,-235,
20240401,2405,2575,2705,2350,2208916,5541748160,00,0.00,N,5,-200,
20240325,2605,2710,3370,2605,19077087,57935369725,00,0.00,N,5,-95,
20240318,2700,2830,2930,2610,661323,1842934890,00,0.00,N,5,-130,
20240311,2830,2750,3580,2730,6290314,19428850500,00,0.00,N,2,50,
20240304,2780,2910,2930,2765,677114,1920832430,00,0.00,N,5,-110,
20240226,2890,2780,3100,2780,837780,2445829320,00,0.00,N,2,50,
20240219,2840,2825,2875,2800,236904,671991100,00,0.00,N,5,-40,
20240213,2880,2815,3115,2810,744546,2164718060,00,0.00,N,2,60,
20240205,2820,2860,2890,2790,129426,366415050,00,0.00,N,5,-25,
20240129,2845,2940,3020,2805,346128,1003132040,00,0.00,N,5,-95,
20240122,2940,3030,3045,2800,313412,922896220,00,0.00,N,5,-70,
20240115,3010,3080,3145,2925,420820,1271420670,00,0.00,N,5,-70,
20240108,3080,3155,3185,3040,290100,898351170,00,0.00,N,5,-75,
20240102,3155,3075,3220,3025,396490,1247267710,00,0.00,N,2,85,
20231226,3070,3050,3250,2950,1190088,3699699560,00,0.00,N,2,45,
20231218,3025,3025,3370,2830,4627912,14215282700,00,0.00,N,3,0,
20231211,3025,3200,3215,2970,680526,2072609500,00,0.00,N,5,-105,
20231204,3130,3190,3285,3045,265882,833773370,00,0.00,N,5,-75,
20231127,3205,3040,3210,2930,447796,1371621430,00,0.00,N,2,200,
20231120,3005,3165,3275,2915,1267476,3871733780,00,0.00,N,5,-195,
20231113,3200,3290,3340,3150,242790,780019980,00,0.00,N,5,-150,
20231106,3350,3355,3415,3300,340604,1143356530,00,0.00,N,2,5,
20231030,3345,3255,3370,3210,201358,664319510,00,0.00,N,2,95,
20231023,3250,3145,3325,3135,267524,863915310,00,0.00,N,2,90,
20231016,3160,3360,3410,3100,633618,2090173440,00,0.00,N,5,-235,
20231010,3395,3385,4000,3375,5830302,21608381800,00,0.00,N,5,-65,
20231004,3460,3620,3620,3355,210196,725912800,00,0.00,N,5,-160,
20230925,3620,3545,3665,3515,149814,537417020,00,0.00,N,2,5,
20230918,3615,3800,3840,3600,294920,1091013100,00,0.00,N,5,-200,
20230911,3815,3895,3925,3730,287740,1098635990,00,0.00,N,5,-45,
20230904,3860,3855,3955,3770,444652,1717938430,00,0.00,N,2,5,
20230828,3855,4005,4035,3845,922916,3613640130,00,0.00,N,5,-140,
20230821,3995,3750,4475,3700,21834336,91876750410,00,0.00,N,2,195,
20230814,3800,3680,4585,3555,8572264,35353568910,00,0.00,N,2,100,
20230807,3700,3540,3700,3355,251296,884767810,00,0.00,N,2,215,
20230731,3485,3415,3550,3400,191672,663217070,00,0.00,N,2,50,
20230724,3435,3705,3715,3250,507068,1753018080,00,0.00,N,5,-285,
20230717,3720,3690,3780,3600,266268,974640300,00,0.00,N,2,30,
20230710,3690,3665,3775,3610,234906,863706660,00,0.00,N,5,-10,
20230703,3700,3910,3990,3665,347504,1322123180,00,0.00,N,5,-235,
20230626,3935,4150,4150,3900,286462,1145461750,00,0.00,N,5,-145,
20230619,4080,3895,4160,3810,460276,1829963530,00,0.00,N,2,160,
20230612,3920,4010,4020,3875,263770,1044632140,00,0.00,N,5,-90,
20230605,4010,4035,4075,3955,205994,826317300,00,0.00,N,5,-50,
20230530,4060,3960,4085,3920,316348,1265112970,00,0.00,N,2,105,
20230522,3955,4125,4435,3875,1302730,5401214380,00,0.00,N,5,-170,
20230515,4125,3995,4175,3960,700472,2856099730,00,0.00,N,2,65,
20230508,4060,3995,4195,3900,1374428,5573837400,00,0.00,N,2,30,
20230502,4030,3775,4530,3575,10226086,42118523740,00,0.00,N,2,380,
20230424,3650,3810,3825,3555,654436,2416401820,00,0.00,N,5,-170,
20230417,3820,3745,4500,3645,11307388,47715285760,00,0.00,N,2,105,
20230410,3715,3625,3765,3515,419124,1521846040,00,0.00,N,2,165,
20230403,3550,3630,3775,3510,832302,3002247760,00,0.00,N,5,-80,
20230327,3630,3785,3785,3610,406956,1491135830,00,0.00,N,5,-110,
20230320,3740,3820,3900,3615,484752,1818264040,00,0.00,N,5,-120,
20230313,3860,4000,4125,3790,638944,2504761580,00,0.00,N,5,-155,
20230306,4015,3935,4125,3850,690728,2736661750,00,0.00,N,2,80,
20230227,3935,4040,4070,3930,467492,1860811390,00,0.00,N,5,-170,
20230220,4105,4265,4460,4100,880454,3748256640,00,0.00,N,5,-160,
20230213,4265,4095,4675,4090,2350114,10317193900,00,0.00,N,2,115,
20230206,4150,4375,4430,4140,918784,3943537050,00,0.00,N,5,-235,
20230130,4385,4475,4490,4270,1172338,5118628940,00,0.00,N,5,-105,
20230125,4490,4505,4565,4400,648550,2906860890,00,0.00,N,2,15,
20230116,4475,4620,4865,4295,2529868,11641641480,00,0.00,N,5,-155,
20230109,4630,4655,4750,4450,2656444,12282666770,00,0.00,N,5,-85,
20230102,4715,4260,4790,4150,7696234,34866545920,00,0.00,N,2,530,
20221226,4185,4295,4525,4115,2515422,10849576070,00,0.00,N,5,-140,
20221219,4325,4310,4870,4150,16491416,75114608350,00,0.00,N,5,-30,
20221212,4355,3985,4650,3925,14672754,64923416400,00,0.00,N,2,370,
20221205,3985,4040,4335,3950,3539234,14766985660,00,0.00,N,5,-15,
20221128,4000,4060,4070,3880,1068596,4237373630,00,0.00,N,5,-80,
20221121,4080,4350,4545,3990,5199738,22376095390,00,0.00,N,5,-250,
20221114,4330,4085,4375,4025,4149534,17487598420,00,0.00,N,2,270,
20221107,4060,3885,4235,3860,6185078,25340000700,00,0.00,N,2,210,
20221031,3850,4095,4640,3800,13740052,58911117570,00,0.00,N,5,-195,
20221024,4045,3405,4745,3375,37267174,159638989290,00,0.00,N,2,690,
20221017,3355,3695,4160,3350,7711946,29504265510,00,0.00,N,5,-415,
20221011,3770,4220,4305,3685,10308938,40622254230,00,0.00,N,5,-450,
20221004,4220,3400,5075,3270,32634044,144039562460,00,0.00,N,2,925,
20220926,3295,3210,3900,3005,7645172,26665820000,00,0.00,N,2,15,
20220919,3280,3570,3570,3235,679562,2320919720,00,0.00,N,5,-290,
20220913,3570,3695,3795,3560,388320,1427397450,00,0.00,N,5,-85,
20220905,3655,3880,3955,3600,583062,2192075220,00,0.00,N,5,-315,
20220829,3970,4050,4200,3930,722950,2924813920,00,0.00,N,5,-230,
20220822,4200,4440,4520,4145,833388,3590664430,00,0.00,N,5,-325,
20220816,4525,4825,4880,4515,935204,4362894330,00,0.00,N,5,-255,
20220808,4780,5200,5475,4665,4539888,23182188830,00,0.00,N,5,-445,
20220801,5225,4915,5350,4770,4304002,21732397260,00,0.00,N,2,385,
20220725,4840,4805,5250,4480,6356968,31272346110,00,0.00,N,5,-55,
20220718,4895,4745,5425,4695,10266084,51514007830,00,0.00,N,2,100,
20220711,4795,4400,5275,4155,25392828,121282950900,00,0.00,N,2,475,
20220704,4320,3375,4860,3145,16706820,72335332260,00,0.00,N,2,1045,
20220627,3275,3335,3570,3260,355024,1212663080,00,0.00,N,5,-15,
20220620,3290,3635,3685,3050,634294,2097921820,00,0.00,N,5,-345,
20220613,3635,4080,4095,3485,541704,2043352070,00,0.00,N,5,-485,
20220607,4120,4250,4265,4090,223738,931502960,00,0.00,N,5,-145,
20220530,4265,4260,4365,4230,278644,1192813070,00,0.00,N,2,30,
20220523,4235,4300,4360,4235,220454,944693960,00,0.00,N,5,-65,
20220516,4300,4500,4560,4250,378598,1663866870,00,0.00,N,5,-140,
20220509,4440,4575,4650,4260,612066,2732495780,00,0.00,N,5,-180,
20220502,4620,4975,5050,4540,912036,4397710700,00,0.00,N,5,-380,
20220425,5000,4675,5050,4600,1939624,9457640660,00,0.00,N,2,155,
20220418,4845,4600,5200,4570,3080330,15139888150,00,0.00,N,2,245,
20220411,4600,4405,4655,4320,605422,2722747400,00,0.00,N,2,170,
20220404,8860,9360,9440,8680,472511,4317532050,00,0.00,N,5,-480,
20220328,9340,8980,9410,8780,720200,6603320420,00,0.00,N,2,360,
20220321,8980,9110,9330,8980,671896,6127228110,00,0.00,N,5,-90,
20220314,9070,8400,10050,8000,7218072,67774968030,00,0.00,N,2,800,
20220307,8270,8350,8390,7900,260496,2119803770,00,0.00,N,5,-170,
20220228,8440,8030,8480,7910,258982,2133541780,00,0.00,N,2,410,
20220221,8030,8540,8850,7880,498599,4138747160,00,0.00,N,5,-620,
20220214,8650,8990,9200,8050,611889,5301116620,00,0.00,N,5,-600,
20220207,9250,9510,9850,9200,495136,4738286990,00,0.00,N,5,-250,
20220203,9500,9220,9600,9220,233862,2208504530,00,0.00,N,2,310,
20220124,9190,10900,11250,8880,1286259,12755694590,00,0.00,N,5,-1760,
20220117,10950,12250,12500,10400,2272939,25426430700,00,0.00,N,5,-1450,
20220110,12400,13550,15300,12400,15525827,217213432500,00,0.00,N,5,-900,
20220103,13300,10950,14500,10700,10651898,139547486000,00,0.00,N,2,2400,
20211227,10900,10450,11150,10400,567710,6144419850,00,0.00,N,2,450,
20211220,10450,11100,11100,10300,383455,4038603750,00,0.00,N,5,-650,
20211213,11100,10750,11700,10550,731743,8105751100,00,0.00,N,2,450,
20211206,10650,10300,10850,10050,411160,4329296950,00,0.00,N,2,350,
20211129,10300,10900,11150,9710,933697,9671688750,00,0.00,N,5,-1100,
20211122,11400,11450,12100,11200,1076751,12459173900,00,0.00,N,3,0,
20211115,11400,12000,12100,11050,1397459,16163089500,00,0.00,N,5,-400,
20211108,11800,13100,13100,11400,1548109,18722493600,00,0.00,N,5,-1300,
20211101,13100,15400,15650,13100,1533835,22030553150,00,0.00,N,5,-2450,
20211025,15550,14400,15800,14100,2487176,37346077800,00,0.00,N,2,1200,
20211018,14350,14300,15400,14000,2049541,30191568950,00,0.00,N,2,150,
20211012,14200,13950,15050,13400,2693072,38390230250,00,0.00,N,2,500,
20211005,13700,16300,17900,13200,7012261,110149926950,00,0.00,N,5,-1950,
20210928,15650,19250,24250,15250,33725124,697639320150,00,0.00,N,2,15650,