KissMeData/060570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1605,1675,1675,1560,717910,1160366913,00,0.00,N,5,-70,
20241118,1675,1540,1699,1540,699854,1150245692,00,0.00,N,2,123,
20241111,1552,1756,1758,1500,1089770,1765300947,00,0.00,N,5,-208,
20241104,1760,1987,2030,1730,1458062,2709938202,00,0.00,N,5,-250,
20241028,2010,2430,2565,1990,10831736,25212889862,00,0.00,N,5,-450,
20241021,2460,1707,2730,1701,30869898,74932217620,00,0.00,N,2,731,
20241014,1729,1817,1834,1694,183370,322555993,00,0.00,N,5,-88,
20241007,1817,1896,1897,1812,77561,143490242,00,0.00,N,5,-81,
20240930,1898,1952,1997,1850,41056,78066347,00,0.00,N,5,-54,
20240923,1952,1935,2040,1877,154746,304577074,00,0.00,N,2,17,
20240919,1935,1874,2100,1837,188109,371730338,00,0.00,N,2,61,
20240909,1874,1669,1893,1669,151069,268637511,00,0.00,N,2,140,
20240902,1734,1922,1922,1705,228267,416107573,00,0.00,N,5,-169,
20240826,1903,2010,2030,1900,95348,185492871,00,0.00,N,5,-107,
20240819,2010,2055,2130,1972,175912,359255361,00,0.00,N,5,-35,
20240812,2045,2075,2130,2025,114989,238454470,00,0.00,N,5,-25,
20240805,2070,2070,2135,1735,728831,1422191828,00,0.00,N,5,-85,
20240729,2155,2510,2515,2155,978721,2310841440,00,0.00,N,5,-340,
20240722,2495,2220,2915,2170,9327749,24815627145,00,0.00,N,2,255,
20240715,2240,2280,2355,2155,286848,647693905,00,0.00,N,5,-30,
20240708,2270,2335,2475,2270,467978,1103557790,00,0.00,N,5,-65,
20240701,2335,2145,2525,2035,2189355,5025799645,00,0.00,N,2,170,
20240624,2165,2425,2430,2115,502805,1132385260,00,0.00,N,5,-285,
20240617,2450,2690,2725,2430,425688,1091504840,00,0.00,N,5,-265,
20240610,2715,2685,2845,2655,484011,1334800700,00,0.00,N,2,30,
20240603,2685,2670,2750,2650,177594,477858180,00,0.00,N,2,15,
20240527,2670,2740,2820,2670,284671,771910650,00,0.00,N,5,-70,
20240520,2740,2775,2775,2670,362394,980768925,00,0.00,N,5,-20,
20240513,2760,2930,2955,2760,321683,918310875,00,0.00,N,5,-170,
20240507,2930,2885,2965,2810,355267,1030152145,00,0.00,N,2,45,
20240429,2885,2740,2885,2740,234416,660960755,00,0.00,N,2,120,
20240422,2765,2700,2840,2700,288435,797949570,00,0.00,N,2,25,
20240415,2740,2775,2800,2690,290962,795600845,00,0.00,N,5,-90,
20240408,2830,2960,2980,2730,328823,933290195,00,0.00,N,5,-120,
20240401,2950,3010,3150,2860,645526,1930331640,00,0.00,N,5,-55,
20240325,3005,3005,3090,2950,711981,2150519390,00,0.00,N,3,0,
20240318,3005,3230,3245,2950,741171,2284060515,00,0.00,N,5,-225,
20240311,3230,3260,3300,3120,939725,3025519740,00,0.00,N,5,-20,
20240304,3250,3140,3435,3135,2552966,8409402410,00,0.00,N,2,90,
20240226,3160,3350,3460,3110,2264266,7456557560,00,0.00,N,5,-135,
20240219,3295,3200,3330,3155,1306887,4253657875,00,0.00,N,2,85,
20240213,3210,3115,3330,3065,894586,2855628620,00,0.00,N,2,95,
20240205,3115,3225,3225,2975,1123024,3447311625,00,0.00,N,5,-120,
20240129,3235,3280,3350,3165,3063967,9981786070,00,0.00,N,5,-80,
20240122,3315,3715,4000,3100,13522588,48172867820,00,0.00,N,5,-400,
20240115,3715,3025,3835,2880,20238180,72216440410,00,0.00,N,2,690,
20240108,3025,2930,3110,2910,733495,2219092370,00,0.00,N,2,100,
20240102,2925,2935,2995,2845,249003,722582565,00,0.00,N,5,-10,
20231226,2935,2895,2955,2840,171846,497414125,00,0.00,N,2,40,
20231218,2895,2960,3005,2895,308014,907866105,00,0.00,N,5,-55,
20231211,2950,2930,3145,2895,1217511,3639970330,00,0.00,N,2,20,
20231204,2930,2910,2995,2850,348126,1014102140,00,0.00,N,2,25,
20231127,2905,3080,3110,2880,635921,1892383410,00,0.00,N,5,-185,
20231120,3090,2990,3285,2980,1175490,3676954655,00,0.00,N,2,100,
20231113,2990,2875,3240,2875,1791696,5468679850,00,0.00,N,2,75,
20231106,2915,2870,3180,2835,1445593,4436089405,00,0.00,N,2,70,
20231030,2845,2670,2845,2665,264849,725737735,00,0.00,N,2,150,
20231023,2695,2715,2875,2675,509735,1407027090,00,0.00,N,5,-95,
20231016,2790,3005,3185,2770,861514,2565656850,00,0.00,N,5,-245,
20231010,3035,2930,3130,2850,656114,1963164260,00,0.00,N,2,105,
20231004,2930,3000,3045,2800,614657,1797794215,00,0.00,N,5,-115,
20230925,3045,3250,3590,2945,3560407,11708688970,00,0.00,N,5,-205,
20230918,3250,3950,4285,3170,9723060,37695788465,00,0.00,N,5,-650,
20230911,3900,3220,3965,3130,12221350,45794622460,00,0.00,N,2,715,
20230904,3185,3395,3455,3130,499167,1617936605,00,0.00,N,5,-225,
20230828,3410,3220,3630,3190,576780,1962249090,00,0.00,N,2,175,
20230821,3235,3140,3360,3120,288499,938952405,00,0.00,N,2,65,
20230814,3170,3435,3435,3120,355542,1152564380,00,0.00,N,5,-160,
20230807,3330,3335,3420,3195,501240,1649594345,00,0.00,N,5,-5,
20230731,3335,3300,3480,3205,778011,2614636200,00,0.00,N,2,10,
20230724,3325,3650,3730,3080,1871033,6285562700,00,0.00,N,5,-385,
20230717,3710,3770,4570,3490,25010025,103425360975,00,0.00,N,2,190,
20230710,3520,2960,3945,2935,11657776,42753468380,00,0.00,N,2,540,
20230703,2980,3140,3235,2955,258869,795999060,00,0.00,N,5,-165,
20230626,3145,3190,3235,3075,201873,634180025,00,0.00,N,5,-45,
20230619,3190,3285,3335,3110,208934,673423795,00,0.00,N,5,-95,
20230612,3285,3365,3540,3200,488879,1654477730,00,0.00,N,5,-75,
20230605,3360,3420,3530,3335,294922,1006592990,00,0.00,N,5,-35,
20230530,3395,3290,3475,3290,163089,552231890,00,0.00,N,2,105,
20230522,3290,3460,3585,3275,372140,1281407410,00,0.00,N,5,-200,
20230515,3490,3320,3740,3140,2299796,8066990960,00,0.00,N,2,260,
20230508,3230,3300,3390,3220,184602,607421790,00,0.00,N,5,-70,
20230502,3300,2970,3400,2970,362719,1165217210,00,0.00,N,2,310,
20230424,2990,3210,3250,2895,429714,1312158090,00,0.00,N,5,-265,
20230417,3255,3505,3530,3200,656799,2204305365,00,0.00,N,5,-250,
20230410,3505,3290,3800,3100,1643186,5796779405,00,0.00,N,2,205,
20230403,3300,3305,3370,3190,544074,1780880425,00,0.00,N,5,-40,
20230327,3340,3275,3460,3185,467343,1552146295,00,0.00,N,2,40,
20230320,3300,3275,3460,3205,505752,1687651465,00,0.00,N,5,-25,
20230313,3325,3350,3395,3175,609825,1995031365,00,0.00,N,5,-75,
20230306,3400,3655,3860,3355,752178,2691397775,00,0.00,N,5,-260,
20230227,3660,3840,4180,3565,3620731,14067921155,00,0.00,N,5,-155,
20230220,3815,3805,3930,3545,2431293,9143071980,00,0.00,N,5,-50,
20230213,3865,4050,4355,3800,4593905,18695612875,00,0.00,N,5,-190,
20230206,4055,3855,4900,3635,15356843,67083224520,00,0.00,N,2,190,
20230130,3865,3840,4200,3490,7992589,31027168500,00,0.00,N,2,115,
20230125,3750,3190,4260,3120,5444690,20288820500,00,0.00,N,2,605,
20230116,3145,2810,3570,2810,1666333,5439961715,00,0.00,N,2,335,
20230109,2810,2745,2840,2745,79364,221093485,00,0.00,N,2,70,
20230102,2740,2785,2785,2620,100447,271306260,00,0.00,N,5,-45,
20221226,2785,2880,2885,2750,66438,186909135,00,0.00,N,5,-95,
20221219,2880,2940,3010,2850,114764,336257480,00,0.00,N,5,-65,
20221212,2945,2880,2985,2870,82889,243191705,00,0.00,N,2,65,
20221205,2880,2870,3250,2775,253397,747378040,00,0.00,N,2,10,
20221128,2870,2900,2950,2815,82554,238046625,00,0.00,N,5,-35,
20221121,2905,2975,2975,2770,181894,515101820,00,0.00,N,5,-15,
20221114,2920,2760,3155,2735,295222,853510165,00,0.00,N,2,165,
20221107,2755,2665,2790,2645,129506,350607790,00,0.00,N,2,80,
20221031,2675,2640,2690,2595,70405,186180620,00,0.00,N,2,35,
20221024,2640,2885,2885,2580,96049,254793740,00,0.00,N,5,-15,
20221017,2655,2700,2830,2625,126738,343329790,00,0.00,N,5,-75,
20221011,2730,2760,2760,2580,82042,218305625,00,0.00,N,5,-40,
20221004,2770,2770,2885,2745,84656,235915440,00,0.00,N,2,10,
20220926,2760,3090,3090,2710,342349,962150315,00,0.00,N,5,-335,
20220919,3095,3190,3195,2990,129229,397132510,00,0.00,N,5,-100,
20220913,3195,3205,3300,3145,96254,306837960,00,0.00,N,5,-5,
20220905,3200,3200,3280,3105,66997,212144825,00,0.00,N,5,-45,
20220829,3245,3350,3585,3095,344103,1162682390,00,0.00,N,5,-235,
20220822,3480,3640,3640,3300,228708,789526225,00,0.00,N,5,-160,
20220816,3640,3775,3795,3620,46565,172547165,00,0.00,N,5,-100,
20220808,3740,3430,3825,3410,578681,2086825855,00,0.00,N,2,310,
20220801,3430,3405,3510,3300,159454,535844060,00,0.00,N,2,30,
20220725,3400,3390,3465,3315,127892,430981985,00,0.00,N,2,65,
20220718,3335,3210,3390,3200,125878,411751170,00,0.00,N,2,130,
20220711,3205,3300,3350,3165,86851,280933805,00,0.00,N,5,-95,
20220704,3300,3140,3345,3000,139435,445693955,00,0.00,N,2,140,
20220627,3160,3160,3280,3100,151918,484554415,00,0.00,N,3,0,
20220620,3160,3560,3600,3000,407823,1342238845,00,0.00,N,5,-440,
20220613,3600,3970,3975,3380,384579,1390578470,00,0.00,N,5,-410,
20220607,4010,4255,4255,3995,257651,1057932000,00,0.00,N,5,-245,
20220530,4255,4205,4285,4170,146196,618303550,00,0.00,N,2,60,
20220523,4195,4260,4285,4140,114104,478650790,00,0.00,N,5,-40,
20220516,4235,4330,4330,4155,160989,682912205,00,0.00,N,5,-30,
20220509,4265,4540,4540,4230,245858,1071737835,00,0.00,N,5,-275,
20220502,4540,4480,4900,4400,407512,1880241945,00,0.00,N,2,40,
20220425,4500,4810,4810,4485,290966,1339575830,00,0.00,N,5,-315,
20220418,4815,4735,4840,4625,245737,1164488970,00,0.00,N,2,55,
20220411,4760,4825,4980,4615,273613,1312642070,00,0.00,N,5,-65,
20220404,4825,4810,5040,4735,429168,2101441940,00,0.00,N,2,25,
20220328,4800,4780,4965,4710,318898,1534283635,00,0.00,N,2,20,
20220321,4780,4730,4940,4430,599167,2844981735,00,0.00,N,2,130,
20220314,4650,4395,4740,4265,407492,1823455615,00,0.00,N,2,270,
20220307,4380,4375,4460,4225,238763,1033268030,00,0.00,N,5,-70,
20220228,4450,4300,4470,4225,246378,1078297895,00,0.00,N,2,160,
20220221,4290,4530,4585,4205,506139,2205850335,00,0.00,N,5,-245,
20220214,4535,4495,4600,4205,570382,2520491590,00,0.00,N,5,-20,
20220207,4555,4720,4830,4535,442642,2068836205,00,0.00,N,5,-135,
20220203,4690,4655,4745,4555,242574,1127653625,00,0.00,N,2,65,
20220124,4625,4905,4920,4305,1056144,4806108820,00,0.00,N,5,-340,
20220117,4965,5730,5730,4875,874670,4562748415,00,0.00,N,5,-825,
20220110,5790,6000,6000,5480,1046998,5946321250,00,0.00,N,5,-240,
20220103,6030,5970,6340,5880,2259450,13776718020,00,0.00,N,2,150,
20211227,5880,6040,6110,5490,1672596,9641246260,00,0.00,N,5,-160,
20211220,6040,6050,6320,5640,4126694,24990390280,00,0.00,N,2,50,
20211213,5990,5900,6170,5400,3766584,21956188720,00,0.00,N,2,100,
20211206,5890,6200,6380,5360,3954192,23045620230,00,0.00,N,5,-400,
20211129,6290,5140,6440,4960,6355611,37425299375,00,0.00,N,2,1040,
20211122,5250,5200,5570,5030,1304345,6923586220,00,0.00,N,2,70,
20211115,5180,4800,5250,4710,887601,4443989715,00,0.00,N,2,380,
20211108,4800,4750,5070,4695,349654,1693106600,00,0.00,N,5,-20,
20211101,4820,4655,4990,4655,329695,1602217900,00,0.00,N,2,130,
20211025,4690,4810,4975,4685,316726,1533060335,00,0.00,N,5,-160,
20211018,4850,4800,5400,4670,1720933,8815521195,00,0.00,N,2,50,
20211012,4800,4440,4880,4370,225729,1032966060,00,0.00,N,2,355,
20211005,4445,4520,4600,4330,229595,1014579495,00,0.00,N,5,-160,
20210927,4605,4800,4830,4420,283076,1305825180,00,0.00,N,5,-170,
20210923,4775,4865,4890,4745,151493,727948865,00,0.00,N,5,-160,
20210913,4935,4915,5040,4830,257559,1267642660,00,0.00,N,5,-25,
20210906,4960,5200,5200,4855,690716,3462631780,00,0.00,N,5,-240,
20210830,5200,5290,5290,5100,401798,2079796660,00,0.00,N,5,-20,
20210823,5220,5130,5400,5070,675892,3524644110,00,0.00,N,2,80,
20210817,5140,5480,5700,5090,635702,3442629660,00,0.00,N,5,-370,
20210809,5510,5650,5870,5370,720806,4054181180,00,0.00,N,5,-130,
20210802,5640,5460,5910,5320,1659477,9338544410,00,0.00,N,2,180,
20210726,5460,5750,5790,5450,644164,3601241040,00,0.00,N,5,-310,
20210719,5770,5640,5890,5590,724465,4163687380,00,0.00,N,2,70,
20210712,5700,5630,5910,5610,543703,3123410530,00,0.00,N,2,90,