KissMeData/388800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240624,2090,2085,2095,2085,267882,560153400,00,0.00,N,2,5,
20240617,2085,2085,2090,2080,241463,503542390,00,0.00,N,3,0,
20240610,2085,2080,2085,2075,214169,445420730,00,0.00,N,2,5,
20240603,2080,2080,2080,2070,179918,373545115,00,0.00,N,3,0,
20240527,2080,2080,2080,2065,360346,747219465,00,0.00,N,3,0,
20240520,2080,2075,2085,2070,1732029,3594869600,00,0.00,N,2,5,
20240513,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240507,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240429,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240422,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240415,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240408,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240401,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240325,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240318,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240311,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240304,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240226,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240219,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240213,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240205,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240129,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240122,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240115,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240108,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20240102,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231226,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231218,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231211,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231204,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231127,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231120,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231113,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231106,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231030,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231023,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231016,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231010,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20231004,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20230925,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20230918,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20230911,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20230904,2075,2075,2075,2075,0,0,00,0.00,N,3,0,
20230828,2075,1955,2113,1955,385699,783733815,00,0.00,N,2,132,
20230821,1943,1943,1955,1913,102911,198186060,00,0.00,N,5,-4,
20230814,1947,1964,1977,1943,70994,139106240,00,0.00,N,5,-34,
20230807,1981,1989,1994,1964,89042,176026580,00,0.00,N,5,-4,
20230731,1985,1989,2015,1955,54076,107394395,00,0.00,N,3,0,
20230724,1985,1955,2006,1951,40320,79865245,00,0.00,N,5,-17,
20230717,2002,1943,2006,1938,119751,234994495,00,0.00,N,2,34,
20230710,1968,1985,2002,1913,299444,582016005,00,0.00,N,5,-34,
20230703,2002,1981,2006,1955,92767,185237365,00,0.00,N,2,21,
20230626,1981,1981,1998,1938,60362,118643680,00,0.00,N,5,-13,
20230619,1994,1955,1998,1947,23887,46770775,00,0.00,N,2,34,
20230612,1960,1989,2006,1960,41937,83003770,00,0.00,N,5,-25,
20230605,1985,1938,2006,1938,140300,278756210,00,0.00,N,2,47,
20230530,1938,1934,1938,1917,94244,182221280,00,0.00,N,2,4,
20230522,1934,1896,1951,1896,109126,210786650,00,0.00,N,2,38,
20230515,1896,1896,1938,1887,62770,119795020,00,0.00,N,5,-21,
20230508,1917,1887,1955,1858,201228,386079930,00,0.00,N,2,47,
20230502,1870,1866,1883,1841,38498,71230445,00,0.00,N,2,8,
20230424,1862,1870,1870,1836,42440,78363655,00,0.00,N,3,0,
20230417,1862,1892,1892,1836,112010,207981505,00,0.00,N,5,-17,
20230410,1879,1870,1896,1845,88303,165083435,00,0.00,N,2,13,
20230403,1866,1824,1866,1824,52485,97207415,00,0.00,N,2,21,
20230327,1845,1798,1858,1790,122900,224027195,00,0.00,N,2,9,
20230320,1836,1828,1849,1794,79173,144271090,00,0.00,N,2,25,
20230313,1811,1819,1832,1794,23720,42688465,00,0.00,N,5,-8,
20230306,1819,1845,1849,1802,9603,17498050,00,0.00,N,5,-26,
20230227,1845,1811,1845,1811,22370,40933955,00,0.00,N,2,9,
20230220,1836,1768,1836,1764,67772,122479790,00,0.00,N,2,63,
20230213,1773,1764,1773,1734,41526,72636555,00,0.00,N,2,22,
20230206,1751,1756,1764,1717,61248,106226500,00,0.00,N,5,-5,
20230130,1756,1739,1756,1739,18723,32700150,00,0.00,N,2,13,
20230125,1743,1730,1743,1726,22806,39473280,00,0.00,N,2,13,
20230116,1730,1734,1743,1717,58432,101086725,00,0.00,N,5,-4,
20230109,1734,1730,1739,1722,47232,81550595,00,0.00,N,2,8,
20230102,1726,1739,1739,1705,35606,61055040,00,0.00,N,5,-8,
20221226,1734,1734,1751,1717,19952,34419835,00,0.00,N,2,21,
20221219,1713,1717,1777,1713,41330,71410725,00,0.00,N,5,-38,
20221212,1751,1722,1777,1722,34994,60858075,00,0.00,N,5,-13,
20221205,1764,1739,1777,1717,35444,61227875,00,0.00,N,2,25,
20221128,1739,1739,1747,1717,36914,63770720,00,0.00,N,3,0,
20221121,1739,1739,1739,1722,33628,58153185,00,0.00,N,2,5,
20221114,1734,1768,1794,1726,12944,22489495,00,0.00,N,3,0,
20221107,1734,1790,1790,1722,64113,110967685,00,0.00,N,5,-9,
20221031,1743,1794,1794,1734,50596,88288270,00,0.00,N,5,-21,
20221024,1764,1811,1815,1730,28236,49742915,00,0.00,N,5,-21,
20221017,1785,1777,1815,1760,43105,76959180,00,0.00,N,2,8,
20221011,1777,1819,1819,1768,49406,88406300,00,0.00,N,5,-42,
20221004,1819,1841,1841,1802,59744,108187530,00,0.00,N,5,-13,
20220926,1832,1892,1892,1811,193244,354350960,00,0.00,N,5,-34,
20220919,1866,1828,1909,1819,342438,641335155,00,0.00,N,2,42,
20220913,1824,1819,1828,1807,81147,147524915,00,0.00,N,2,5,
20220905,1819,1807,1828,1807,20675,37562885,00,0.00,N,3,0,
20220829,1819,1819,1824,1807,25225,45810605,00,0.00,N,5,-5,
20220822,1824,1815,1836,1811,61950,112407695,00,0.00,N,3,0,
20220816,1824,1828,1836,1811,5347,9731480,00,0.00,N,2,5,
20220808,1819,1845,1849,1815,6898,12599760,00,0.00,N,5,-13,
20220801,1832,1836,1841,1811,57196,104326045,00,0.00,N,5,-4,
20220725,1836,1849,1866,1824,47896,87893635,00,0.00,N,5,-13,
20220718,1849,1858,1866,1836,32478,59998385,00,0.00,N,5,-9,
20220711,1858,1849,1892,1836,79563,147868670,00,0.00,N,2,5,
20220704,1853,1828,1858,1802,54966,99591960,00,0.00,N,2,29,
20220627,1824,1858,1866,1811,17114,31159205,00,0.00,N,2,5,
20220620,1819,1849,1849,1811,109624,200339435,00,0.00,N,5,-26,
20220613,2170,2245,2245,2155,127671,277916835,00,0.00,N,5,-40,
20220607,2210,2230,2235,2195,80409,177381340,00,0.00,N,5,-5,
20220530,2215,2215,2230,2190,42344,93596265,00,0.00,N,2,15,
20220523,2200,2200,2220,2180,49867,109440665,00,0.00,N,3,0,
20220516,2200,2210,2210,2185,47155,103350055,00,0.00,N,2,5,
20220509,2195,2195,2215,2180,67117,147036615,00,0.00,N,5,-15,
20220502,2210,2210,2210,2190,24196,53226795,00,0.00,N,3,0,
20220425,2210,2210,2220,2190,92707,203879255,00,0.00,N,2,15,
20220418,2195,2210,2225,2185,72085,158508745,00,0.00,N,3,0,
20220411,2195,2190,2220,2165,198435,435446120,00,0.00,N,2,20,
20220404,2175,2150,2190,2145,157174,340185825,00,0.00,N,2,30,
20220328,2145,2135,2160,2130,164750,352461015,00,0.00,N,2,10,
20220321,2135,2130,2450,2130,4590521,10407555675,00,0.00,N,5,-10,
20220314,2145,2125,2145,2100,68149,144440690,00,0.00,N,2,30,
20220307,2115,2120,2135,2100,31303,65968605,00,0.00,N,5,-5,
20220228,2120,2115,2130,2105,19957,42137140,00,0.00,N,2,5,
20220221,2115,2130,2130,2100,86611,182785840,00,0.00,N,5,-10,
20220214,2125,2145,2145,2110,51214,108475470,00,0.00,N,2,5,
20220207,2120,2125,2155,2105,117435,249503290,00,0.00,N,2,10,
20220203,2110,2105,2135,2105,59397,125608675,00,0.00,N,5,-10,
20220124,2120,2115,2135,2095,257036,540931400,00,0.00,N,2,5,
20220117,2115,2105,2150,2105,93567,197997730,00,0.00,N,5,-20,
20220110,2135,2170,2170,2100,189136,404072235,00,0.00,N,5,-10,
20220103,2145,2160,2185,2135,173086,372483445,00,0.00,N,5,-10,
20211227,2155,2135,2175,2135,107402,231067330,00,0.00,N,5,-10,
20211220,2165,2175,2185,2140,145836,313964890,00,0.00,N,2,5,
20211213,2160,2150,2175,2135,240689,516604220,00,0.00,N,3,0,
20211206,2160,2130,2240,2130,248926,537611135,00,0.00,N,2,30,
20211129,2130,2135,2155,2125,219685,468722525,00,0.00,N,5,-5,
20211122,2135,2175,2185,2135,259877,558056260,00,0.00,N,5,-10,
20211115,2145,2135,2195,2120,389593,835327320,00,0.00,N,2,10,
20211108,2135,2135,2175,2125,292644,625222270,00,0.00,N,5,-10,
20211101,2145,2170,2190,2140,400538,863561675,00,0.00,N,5,-20,
20211025,2165,2185,2240,2165,552294,1207123340,00,0.00,N,5,-25,
20211018,2190,2220,2300,2185,912445,2027372690,00,0.00,N,5,-35,
20211012,2225,2185,2300,2160,1527839,3399220180,00,0.00,N,2,25,
20211005,2200,2335,2340,2145,1545829,3412458815,00,0.00,N,5,-115,
20210927,2315,2330,2740,2175,8452341,20867873345,00,0.00,N,5,-45,
20210923,2360,2485,2665,2360,2164331,5320535475,00,0.00,N,5,-150,
20210913,2510,4000,4040,2365,39043636,113734637980,00,0.00,N,2,2510,