KissMeData/408920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2085,2105,2135,2055,96556,202432665,00,0.00,N,5,-5,
20241125,2090,2135,2160,2045,80776,168588015,00,0.00,N,5,-65,
20241118,2155,2025,2180,2025,87127,183548895,00,0.00,N,2,90,
20241111,2065,2140,2140,1947,366502,740077979,00,0.00,N,5,-75,
20241104,2140,2130,2195,2105,69452,148362190,00,0.00,N,5,-10,
20241028,2150,2160,2235,2095,143274,314298310,00,0.00,N,5,-10,
20241021,2160,2200,2235,2070,109006,232917075,00,0.00,N,5,-60,
20241014,2220,2230,2265,2165,85608,189237515,00,0.00,N,5,-30,
20241007,2250,2245,2290,2205,79901,179295410,00,0.00,N,5,-10,
20240930,2260,2290,2300,2195,55399,124708380,00,0.00,N,2,5,
20240923,2255,2145,2350,2125,321196,730008565,00,0.00,N,2,105,
20240919,2150,2040,2260,2030,110427,232389405,00,0.00,N,2,110,
20240909,2040,2090,2100,2000,165965,337807500,00,0.00,N,5,-50,
20240902,2090,2165,2195,2090,63544,137105680,00,0.00,N,5,-75,
20240826,2165,2165,2225,2065,182458,393578040,00,0.00,N,3,0,
20240819,2165,2170,2200,2125,67795,146496750,00,0.00,N,2,20,
20240812,2145,2185,2185,2000,185803,389145660,00,0.00,N,5,-45,
20240805,2190,2290,2295,2000,302264,653708905,00,0.00,N,5,-105,
20240729,2295,2305,2320,2215,85672,195903000,00,0.00,N,5,-15,
20240722,2310,2360,2360,2280,127347,293967110,00,0.00,N,5,-40,
20240715,2350,2360,2390,2335,147197,346856290,00,0.00,N,5,-30,
20240708,2380,2410,2420,2345,151983,360708905,00,0.00,N,5,-30,
20240701,2410,2495,2495,2340,135955,325993905,00,0.00,N,5,-75,
20240624,2485,2520,2545,2445,200902,499720685,00,0.00,N,5,-30,
20240617,2515,2500,2540,2430,305302,758794965,00,0.00,N,5,-10,
20240610,2525,2405,2560,2395,397936,989885405,00,0.00,N,2,120,
20240603,2405,2385,2430,2350,75984,181993970,00,0.00,N,5,-10,
20240527,2415,2405,2455,2380,133147,321273640,00,0.00,N,2,15,
20240520,2400,2430,2480,2345,155133,374678110,00,0.00,N,5,-30,
20240513,2430,2460,2460,2390,166977,403021505,00,0.00,N,5,-25,
20240507,2455,2355,2465,2335,279359,674146455,00,0.00,N,2,100,
20240429,2355,2330,2360,2300,97635,225900045,00,0.00,N,2,25,
20240422,2330,2335,2350,2300,192871,445857615,00,0.00,N,5,-5,
20240415,2335,2370,2395,2260,174803,405598735,00,0.00,N,5,-50,
20240408,2385,2465,2465,2330,149068,353425430,00,0.00,N,5,-25,
20240401,2410,2450,2510,2410,454844,1121495000,00,0.00,N,5,-40,
20240325,2450,2440,2455,2375,242546,584393030,00,0.00,N,2,15,
20240318,2435,2385,2455,2350,261872,632155755,00,0.00,N,2,50,
20240311,2385,2380,2400,2355,125390,297880190,00,0.00,N,2,20,
20240304,2365,2400,2445,2310,282458,667957920,00,0.00,N,5,-55,
20240226,2420,2350,2535,2335,591860,1439596340,00,0.00,N,2,70,
20240219,2350,2365,2390,2325,202546,475417125,00,0.00,N,5,-15,
20240213,2365,2385,2395,2340,93169,220184320,00,0.00,N,5,-15,
20240205,2380,2425,2425,2340,117725,278924825,00,0.00,N,5,-20,
20240129,2400,2435,2450,2340,184187,441807070,00,0.00,N,5,-50,
20240122,2450,2395,2475,2310,356612,851809365,00,0.00,N,2,65,
20240115,2385,2420,2440,2350,251534,600516405,00,0.00,N,5,-35,
20240108,2420,2405,2525,2365,582162,1421872365,00,0.00,N,2,15,
20240102,2405,2400,2445,2365,169445,407221930,00,0.00,N,2,15,
20231226,2390,2500,2525,2390,331726,810944260,00,0.00,N,5,-100,
20231218,2490,2435,2510,2415,483341,1192631400,00,0.00,N,2,65,
20231211,2425,2365,2445,2325,394247,940873495,00,0.00,N,2,90,
20231204,2335,2500,2500,2310,871046,2075106615,00,0.00,N,5,-165,
20231127,2500,2835,2995,2400,6047676,16348475305,00,0.00,N,5,-315,
20231120,2815,2720,3090,2530,3360156,9394966225,00,0.00,N,2,120,
20231113,2695,3010,3055,2620,1231222,3479585960,00,0.00,N,5,-330,
20231106,3025,3145,3225,2985,804958,2511904475,00,0.00,N,5,-105,
20231030,3130,2660,3195,2660,1649228,4889090280,00,0.00,N,2,485,
20231023,2645,2560,2830,2425,362394,953282300,00,0.00,N,2,80,
20231016,2565,2895,2930,2450,424601,1136780175,00,0.00,N,5,-315,
20231010,2880,2510,2900,2480,1539193,4189822165,00,0.00,N,2,455,
20231004,2425,2490,2580,2400,315477,783655450,00,0.00,N,5,-70,
20230925,2495,2595,2660,2430,234475,590624675,00,0.00,N,5,-100,
20230918,2595,3065,3065,2555,1172548,3163098585,00,0.00,N,5,-485,
20230911,3080,3125,3340,2985,1325769,4094450170,00,0.00,N,5,-75,
20230904,3155,3205,3305,3045,324034,1030822065,00,0.00,N,5,-35,
20230828,3190,3030,3255,2905,292955,908579425,00,0.00,N,2,190,
20230821,3000,2870,3030,2815,78833,230305805,00,0.00,N,2,130,
20230814,2870,2880,3145,2610,206121,585026905,00,0.00,N,5,-50,
20230807,2920,2905,3000,2665,209854,586658325,00,0.00,N,5,-70,
20230731,2990,3050,3060,2810,167066,493155065,00,0.00,N,5,-50,
20230724,3040,3150,3180,2830,348254,1050899595,00,0.00,N,5,-140,
20230717,3180,3130,3380,3045,615445,1964995325,00,0.00,N,2,105,
20230710,3075,3135,3340,3060,609802,1950433520,00,0.00,N,5,-35,
20230703,3110,3205,3330,3055,559747,1794867765,00,0.00,N,5,-15,
20230626,3125,3055,3450,3000,3720043,12065039740,00,0.00,N,2,75,
20230619,3050,2795,4000,2745,19742529,69934061295,00,0.00,N,2,250,
20230612,2800,2840,2945,2725,260051,736382230,00,0.00,N,5,-35,
20230605,2835,2820,3025,2810,539681,1585451945,00,0.00,N,2,15,
20230530,2820,2880,2980,2750,306347,869327375,00,0.00,N,5,-35,
20230522,2855,2620,3230,2615,5769373,17514922415,00,0.00,N,2,185,
20230515,2670,2570,3000,2450,1012180,2806698155,00,0.00,N,2,130,
20230508,2540,2520,2645,2435,97399,246827655,00,0.00,N,2,20,
20230502,2520,2455,2575,2445,55179,137637770,00,0.00,N,2,65,
20230424,2455,2620,2620,2355,192324,474917360,00,0.00,N,5,-165,
20230417,2620,2825,2835,2565,265615,709243340,00,0.00,N,5,-135,
20230410,2755,2855,2900,2605,343146,928051665,00,0.00,N,5,-100,
20230403,2855,3060,3120,2825,431560,1276773840,00,0.00,N,5,-190,
20230327,3045,2985,3200,2690,932498,2797332965,00,0.00,N,2,60,
20230320,2985,2590,3100,2425,3596472,10470761235,00,0.00,N,2,395,
20230313,2590,2670,2710,2395,833569,2125593920,00,0.00,N,5,-50,
20230306,2640,3190,3300,2560,1990588,5893280805,00,0.00,N,5,-550,
20230227,3190,3770,4600,3190,4781176,17853271610,00,0.00,N,5,-575,
20230220,3765,3795,4145,3475,2025627,7787539700,00,0.00,N,5,-15,
20230213,3780,3110,3855,3045,2348281,8220296350,00,0.00,N,2,690,
20230206,3090,2915,3375,2915,1782648,5663289240,00,0.00,N,2,200,
20230130,2890,3185,3235,2810,1234480,3646090890,00,0.00,N,5,-290,
20230125,3180,3335,3640,3135,812661,2724780010,00,0.00,N,5,-220,
20230116,3400,3210,3630,3195,1431960,4836965115,00,0.00,N,2,140,
20230109,3260,3435,3565,3085,1860216,6181951600,00,0.00,N,5,-140,
20230102,3400,3995,4190,3325,4229342,15696827715,00,0.00,N,5,-595,
20221226,3995,2950,4165,2915,8963704,31816119950,00,0.00,N,2,1055,
20221219,2940,2900,3000,2700,2067579,5893114940,00,0.00,N,2,20,
20221212,2920,3650,4595,2780,9504716,33473183765,00,0.00,N,5,-660,
20221205,3580,2595,3840,2550,10244086,32392433975,00,0.00,N,2,1010,
20221128,2570,2240,2575,2160,2989149,7241127905,00,0.00,N,2,330,
20221121,2240,2265,2280,2160,269949,598437680,00,0.00,N,5,-25,
20221114,2265,2330,2445,2260,632209,1477069445,00,0.00,N,5,-55,
20221107,2320,2335,2535,2300,908435,2174112735,00,0.00,N,5,-15,
20221031,2335,2350,2495,2225,1242730,2934990575,00,0.00,N,5,-15,
20221024,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20221017,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20221011,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20221004,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220926,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220919,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220913,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220905,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220829,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220822,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220816,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220808,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220801,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220725,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220718,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220711,2350,2350,2350,2350,0,0,00,0.00,N,3,0,
20220704,2350,2350,2350,2296,37488,87354130,00,0.00,N,2,17,
20220627,2333,2306,2376,2269,203207,471265250,00,0.00,N,2,27,
20220620,2306,2398,2398,2290,255788,593754715,00,0.00,N,5,-81,
20220613,2387,2398,2398,2355,73893,174945580,00,0.00,N,3,0,
20220607,2387,2366,2414,2360,112342,266914140,00,0.00,N,3,0,
20220530,2387,2382,2387,2355,39703,94239080,00,0.00,N,2,11,
20220523,2376,2387,2393,2360,80612,190929035,00,0.00,N,3,0,
20220516,2376,2371,2403,2360,70480,166723680,00,0.00,N,5,-17,
20220509,2393,2398,2430,2355,175342,418011580,00,0.00,N,5,-16,
20220502,2409,2441,2446,2398,136761,329619215,00,0.00,N,5,-32,
20220425,2441,2419,2581,2387,896923,2223981040,00,0.00,N,3,0,
20220418,2441,2446,2500,2393,343809,835406855,00,0.00,N,5,-11,
20220411,2452,2371,2979,2350,9054944,24058525900,00,0.00,N,2,86,
20220404,2366,2339,2376,2317,87278,204143605,00,0.00,N,2,27,
20220328,2339,2387,2387,2306,64652,150253055,00,0.00,N,5,-27,
20220321,2366,2296,2419,2290,608663,1428123890,00,0.00,N,2,70,
20220314,2296,2280,2306,2263,226457,516023490,00,0.00,N,2,16,
20220307,2280,2296,2312,2274,1640082,3752972440,00,0.00,N,3,0,