KissMeData/060540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1295,1378,1480,1275,881094,1189526748,00,0.00,N,5,-110,
20241125,1405,1420,1561,1400,988271,1467296258,00,0.00,N,5,-11,
20241118,1416,1382,1590,1321,932130,1313854056,00,0.00,N,2,101,
20241111,1315,1419,1419,1295,311071,420604145,00,0.00,N,5,-104,
20241104,1419,1427,1475,1413,251760,361789647,00,0.00,N,5,-23,
20241028,1442,1430,1463,1410,255814,366148435,00,0.00,N,2,12,
20241021,1430,1499,1699,1426,3842887,6174876414,00,0.00,N,5,-81,
20241014,1511,1516,1524,1500,154839,233739677,00,0.00,N,5,-5,
20241007,1516,1520,1545,1503,169416,257398471,00,0.00,N,2,3,
20240930,1513,1565,1565,1500,231457,353429216,00,0.00,N,5,-52,
20240923,1565,1517,1591,1494,538250,833384215,00,0.00,N,2,48,
20240919,1517,1568,1568,1505,227667,346877395,00,0.00,N,5,-15,
20240909,1532,1545,1589,1510,437550,673658845,00,0.00,N,5,-64,
20240902,1596,1643,1954,1580,3429943,6190061944,00,0.00,N,5,-46,
20240826,1642,1721,1730,1615,246784,412871449,00,0.00,N,5,-88,
20240819,1730,1791,1814,1690,236733,414341243,00,0.00,N,5,-67,
20240812,1797,1762,1824,1740,253071,448363570,00,0.00,N,2,44,
20240805,1753,1850,1851,1586,747054,1280909744,00,0.00,N,5,-117,
20240729,1870,1871,1898,1847,370904,693231168,00,0.00,N,3,0,
20240722,1870,2055,2055,1849,1217309,2361722990,00,0.00,N,5,-165,
20240715,2035,2055,2085,1993,1067479,2164979371,00,0.00,N,5,-40,
20240708,2075,2230,2275,2040,1993899,4234578575,00,0.00,N,5,-155,
20240701,2230,2335,2370,2090,2276922,5044339215,00,0.00,N,5,-105,
20240624,2335,2400,2495,2270,4059267,9645064910,00,0.00,N,5,-5,
20240617,2340,2085,2400,2045,4477833,10177829485,00,0.00,N,2,230,
20240610,2110,2095,2125,2060,594920,1240758700,00,0.00,N,2,10,
20240603,2100,2070,2110,2055,238825,495632850,00,0.00,N,2,15,
20240527,2085,2125,2165,2060,409779,863083070,00,0.00,N,5,-40,
20240520,2125,2200,2220,2110,704073,1512172790,00,0.00,N,5,-95,
20240513,2220,2255,2280,2195,629620,1401976410,00,0.00,N,5,-20,
20240507,2240,2190,2280,2190,487592,1092570725,00,0.00,N,2,50,
20240429,2190,2150,2235,2150,392064,855929690,00,0.00,N,2,45,
20240422,2145,2120,2480,2085,2228222,5009876310,00,0.00,N,2,25,
20240415,2120,2300,2395,2100,1121607,2482031655,00,0.00,N,5,-205,
20240408,2325,2230,2455,2095,3494637,7941944745,00,0.00,N,2,120,
20240401,2205,2440,2475,2205,2470669,5746665330,00,0.00,N,5,-260,
20240325,2465,2405,2495,2375,1543095,3744545135,00,0.00,N,2,90,
20240318,2375,2455,2590,2305,2826676,6845831490,00,0.00,N,5,-60,
20240311,2435,2530,2560,2390,1510347,3697875605,00,0.00,N,5,-120,
20240304,2555,2685,2780,2475,3384022,9034812440,00,0.00,N,5,-5,
20240226,2560,2575,2715,2535,1179099,3096742415,00,0.00,N,5,-20,
20240219,2580,2600,2655,2560,862483,2245080970,00,0.00,N,3,0,
20240213,2580,2410,2580,2410,480347,1203472800,00,0.00,N,2,175,
20240205,2405,2510,2515,2380,483269,1172668900,00,0.00,N,5,-75,
20240129,2480,2590,2610,2320,1372246,3382664065,00,0.00,N,5,-130,
20240122,2610,2790,2790,2495,2327264,6119101985,00,0.00,N,5,-115,
20240115,2725,2500,2755,2465,6843763,18235155930,00,0.00,N,2,210,
20240108,2515,2525,2600,2500,936880,2376914895,00,0.00,N,5,-5,
20240102,2520,2665,2680,2505,2233014,5795437235,00,0.00,N,5,-165,
20231226,2685,2605,2795,2515,5169582,13802808885,00,0.00,N,2,95,
20231218,2590,3080,3105,2570,13687380,39218603755,00,0.00,N,5,-870,
20231211,3460,2655,3510,2560,30183337,97991238170,00,0.00,N,2,830,
20231204,2630,2955,2965,2560,2510271,6810478475,00,0.00,N,5,-300,
20231127,2930,2800,2955,2715,1519724,4290581390,00,0.00,N,2,120,
20231120,2810,2870,2965,2650,3887790,10937660625,00,0.00,N,5,-10,
20231113,2820,2740,2850,2610,1123181,3064736435,00,0.00,N,2,105,
20231106,2715,2515,2750,2485,753173,1997378590,00,0.00,N,2,225,
20231030,2490,2360,2525,2355,416472,1013924270,00,0.00,N,2,90,
20231023,2400,2440,2520,2320,705028,1693420960,00,0.00,N,5,-80,
20231016,2480,2730,2755,2400,1409294,3578280450,00,0.00,N,5,-305,
20231010,2785,2775,2930,2730,803060,2265167785,00,0.00,N,5,-30,
20231004,2815,2815,2885,2650,737015,2044643475,00,0.00,N,5,-30,
20230925,2845,2735,2920,2665,1104677,3098560630,00,0.00,N,2,145,
20230918,2700,2640,2770,2580,968667,2595860345,00,0.00,N,2,25,
20230911,2675,2685,2795,2600,672991,1812402205,00,0.00,N,5,-30,
20230904,2705,2630,2775,2590,880375,2357646985,00,0.00,N,2,45,
20230828,2660,2540,2860,2495,2670635,7229549725,00,0.00,N,2,140,
20230821,2520,2265,2580,2240,1423540,3490000925,00,0.00,N,2,270,
20230814,2250,2310,2335,2165,489101,1094579680,00,0.00,N,5,-45,
20230807,2295,2360,2370,2260,397839,916157765,00,0.00,N,5,-35,
20230731,2330,2215,2370,2175,720237,1643106525,00,0.00,N,2,160,
20230724,2170,2260,2275,1997,1162376,2473188453,00,0.00,N,5,-100,
20230717,2270,2445,2445,2190,936667,2138164715,00,0.00,N,5,-165,
20230710,2435,2390,2515,2290,1289328,3115777740,00,0.00,N,2,35,
20230703,2400,2450,2485,2335,741685,1774586230,00,0.00,N,5,-10,
20230626,2410,2460,2535,2355,443595,1081010135,00,0.00,N,5,-50,
20230619,2460,2570,2655,2400,867151,2201947935,00,0.00,N,5,-120,
20230612,2580,2565,2590,2470,553858,1399895530,00,0.00,N,2,15,
20230605,2565,2560,2585,2490,305293,775352050,00,0.00,N,2,25,
20230530,2540,2490,2555,2430,334011,832969015,00,0.00,N,2,75,
20230522,2465,2530,2600,2410,717688,1798728085,00,0.00,N,5,-80,
20230515,2545,2580,2620,2480,1030835,2628019570,00,0.00,N,5,-50,
20230508,2595,2625,2690,2505,1539050,4002451075,00,0.00,N,5,-5,
20230502,2600,2330,2650,2330,2201206,5575191015,00,0.00,N,2,250,
20230424,2350,2320,2390,2255,739061,1712746690,00,0.00,N,2,10,
20230417,2340,2440,2660,2330,3624555,9094942740,00,0.00,N,5,-100,
20230410,2440,2265,2440,2155,985750,2262459300,00,0.00,N,2,190,
20230403,2250,2270,2305,2240,472820,1075453395,00,0.00,N,5,-20,
20230327,2270,2170,2315,2160,605976,1367345165,00,0.00,N,2,95,
20230320,2175,2215,2230,2110,487465,1051091715,00,0.00,N,5,-35,
20230313,2210,2260,2290,2145,830828,1831021710,00,0.00,N,5,-90,
20230306,2300,2390,2495,2285,1627127,3877942485,00,0.00,N,5,-50,
20230227,2350,2305,2360,2250,675379,1568395095,00,0.00,N,2,35,
20230220,2315,2250,2390,2235,844464,1950839855,00,0.00,N,2,55,
20230213,2260,2260,2420,2235,1541753,3569491295,00,0.00,N,5,-20,
20230206,2280,2275,2325,2240,714779,1628354230,00,0.00,N,2,10,
20230130,2270,2180,2285,2165,1026707,2291946725,00,0.00,N,2,75,
20230125,2195,2140,2220,2130,551727,1200477550,00,0.00,N,2,65,
20230116,2130,2170,2210,2060,695353,1489322005,00,0.00,N,5,-60,
20230109,2190,2145,2230,2125,715243,1547121365,00,0.00,N,2,50,
20230102,2140,2060,2155,2020,962832,2011849975,00,0.00,N,2,80,
20221226,2060,2210,2260,2025,1129853,2429972120,00,0.00,N,5,-150,
20221219,2210,2175,2445,2150,5454906,12723032410,00,0.00,N,2,25,
20221212,2185,2245,2310,2165,391616,869660665,00,0.00,N,5,-60,
20221205,2245,2225,2335,2155,1097801,2451218935,00,0.00,N,2,20,
20221128,2225,2150,2270,2055,988995,2151664950,00,0.00,N,2,75,
20221121,2150,2150,2160,2015,893043,1859957930,00,0.00,N,3,0,
20221114,2150,2180,2215,2075,1057147,2256660590,00,0.00,N,5,-15,
20221107,2165,2070,2185,2070,756107,1608746970,00,0.00,N,2,100,
20221031,2065,2065,2125,2005,838891,1733079175,00,0.00,N,2,40,
20221024,2025,1965,2080,1965,785710,1593333790,00,0.00,N,2,85,
20221017,1940,1965,2120,1920,648394,1310908790,00,0.00,N,5,-40,
20221011,1980,2035,2065,1865,606211,1195104895,00,0.00,N,5,-120,
20221004,2100,2030,2120,2010,359256,737581590,00,0.00,N,2,110,
20220926,1990,2165,2170,1900,1037621,2092183580,00,0.00,N,5,-185,
20220919,2175,2325,2335,2175,924601,2082291120,00,0.00,N,5,-160,
20220913,2335,2425,2455,2320,663225,1584617645,00,0.00,N,5,-65,
20220905,2400,2495,2525,2365,1337147,3252131650,00,0.00,N,5,-90,
20220829,2490,2475,2575,2425,1894353,4710148135,00,0.00,N,5,-90,
20220822,2580,2535,2620,2460,813701,2062406360,00,0.00,N,2,5,
20220816,2575,2760,2790,2550,1029012,2705663765,00,0.00,N,5,-175,
20220808,2750,2705,2770,2660,431878,1169017055,00,0.00,N,2,45,
20220801,2705,2770,2780,2580,1200981,3200786765,00,0.00,N,5,-35,
20220725,2740,2700,2790,2685,628757,1704920775,00,0.00,N,2,40,
20220718,2700,2635,2835,2635,636819,1747739270,00,0.00,N,2,75,
20220711,2625,2730,2730,2575,305971,805093445,00,0.00,N,5,-90,
20220704,2715,2595,2770,2505,471874,1242271315,00,0.00,N,2,115,
20220627,2600,2650,2800,2575,659041,1748890245,00,0.00,N,2,15,
20220620,2585,2850,2885,2460,955556,2509020070,00,0.00,N,5,-265,
20220613,2850,2975,3085,2805,1383508,4069164380,00,0.00,N,5,-220,
20220607,3070,3030,3130,3000,1120554,3430445450,00,0.00,N,2,40,
20220530,3030,2940,3150,2820,1998890,6070356755,00,0.00,N,2,105,
20220523,2925,2970,2985,2850,709523,2072377580,00,0.00,N,5,-45,
20220516,2970,2830,3025,2805,1940095,5725089385,00,0.00,N,2,180,
20220509,2790,2775,2890,2580,1487234,4051994840,00,0.00,N,2,5,
20220502,2785,2770,2900,2770,668955,1894034055,00,0.00,N,5,-45,
20220425,2830,2870,2880,2755,751629,2119968400,00,0.00,N,5,-80,
20220418,2910,2860,2940,2845,1152434,3320872700,00,0.00,N,2,40,
20220411,2870,3125,3340,2830,6128273,19090296520,00,0.00,N,5,-185,
20220404,3055,3150,3425,2990,7334924,23900169520,00,0.00,N,5,-115,
20220328,3170,3200,3430,3080,4240727,13769392780,00,0.00,N,5,-55,
20220321,3225,3000,3380,2920,5963484,19205203075,00,0.00,N,2,230,
20220314,2995,3200,3205,2885,2406918,7232612855,00,0.00,N,5,-190,
20220307,3185,3060,3195,3010,2466726,7652817010,00,0.00,N,2,105,
20220228,3080,2690,3155,2675,3272937,9736777720,00,0.00,N,2,390,
20220221,2690,2735,2760,2635,1403725,3793043850,00,0.00,N,5,-65,
20220214,2755,2725,2815,2645,1797425,4859562585,00,0.00,N,5,-40,
20220207,2795,3190,3295,2795,4503923,13639699730,00,0.00,N,5,-395,
20220203,3190,2950,3190,2915,889074,2743342720,00,0.00,N,2,275,
20220124,2915,2950,3300,2770,3929120,11976405940,00,0.00,N,5,-115,
20220117,3030,3155,3175,2920,1406579,4298910005,00,0.00,N,5,-130,
20220110,3160,3060,3195,2950,2211367,6866622975,00,0.00,N,2,130,
20220103,3030,3135,3270,2885,3287879,10177272610,00,0.00,N,5,-125,
20211227,3155,3035,3345,3005,3407342,10864656490,00,0.00,N,2,125,
20211220,3030,3000,3150,2935,2110784,6434687895,00,0.00,N,5,-10,
20211213,3040,2925,3050,2805,1350428,3993671245,00,0.00,N,2,115,
20211206,2925,2860,3060,2790,1834267,5441422910,00,0.00,N,2,65,
20211129,2860,2765,2920,2605,1561187,4318635960,00,0.00,N,5,-40,
20211122,2900,3055,3285,2690,5304449,15883100745,00,0.00,N,5,-155,
20211115,3055,2880,3115,2800,3214126,9532869715,00,0.00,N,2,190,
20211108,2865,2565,2985,2525,5626598,15691385705,00,0.00,N,2,270,
20211101,2595,2555,2665,2465,2533897,6497660885,00,0.00,N,2,35,
20211025,2560,3000,3045,2515,5156334,13761924760,00,0.00,N,5,-420,
20211018,2980,2820,3220,2705,17485331,52363936320,00,0.00,N,2,155,
20211012,2825,2795,3025,2700,8608702,24672204780,00,0.00,N,2,45,
20211005,2780,2415,2885,2285,20993024,56530209135,00,0.00,N,2,345,
20210927,2435,2660,2755,2405,1670268,4263686870,00,0.00,N,5,-250,
20210923,2685,2730,2730,2645,699427,1871735920,00,0.00,N,5,-50,
20210913,2735,2920,2930,2730,1091856,3057538505,00,0.00,N,5,-135,
20210906,2870,2955,3025,2830,1374451,4012188310,00,0.00,N,5,-75,
20210830,2945,3020,3045,2840,2114499,6196520720,00,0.00,N,5,-55,
20210823,3000,2740,3065,2740,2204434,6473320270,00,0.00,N,2,270,
20210817,2730,3660,3700,2705,4919904,15231753775,00,0.00,N,5,-990,
20210809,3720,3640,3845,3490,3209398,11790231030,00,0.00,N,2,50,
20210802,3670,3450,3915,3375,8632815,31533058195,00,0.00,N,2,235,
20210726,3435,3980,4320,3355,7289179,28296066320,00,0.00,N,5,-530,
20210719,3965,4085,4090,3710,2495975,9760574350,00,0.00,N,5,-175,
20210712,4140,4010,4215,3855,4893268,19846430390,00,0.00,N,2,90,