KissMeData/067570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2290,2300,2325,2210,359739,820555120,00,0.00,N,5,-5,
20241125,2295,2310,2405,2270,438660,1024935075,00,0.00,N,5,-15,
20241118,2310,2280,2360,2240,586345,1339709205,00,0.00,N,2,20,
20241111,2290,2400,2400,2145,990214,2245451210,00,0.00,N,5,-115,
20241104,2405,2495,2510,2285,519966,1268291140,00,0.00,N,5,-90,
20241028,2495,2430,2505,2425,313805,773193935,00,0.00,N,2,55,
20241021,2440,2545,2555,2410,477122,1182365335,00,0.00,N,5,-115,
20241014,2555,2645,2645,2500,457092,1168793065,00,0.00,N,5,-55,
20241007,2610,2565,2630,2565,370300,962810315,00,0.00,N,2,40,
20240930,2570,2610,2610,2525,306248,788245725,00,0.00,N,5,-35,
20240923,2605,2465,2700,2465,606917,1557133495,00,0.00,N,2,80,
20240919,2525,2520,2550,2470,153679,385646455,00,0.00,N,2,30,
20240909,2495,2405,2560,2370,328825,812611035,00,0.00,N,2,55,
20240902,2440,2610,2665,2410,879304,2230243510,00,0.00,N,5,-170,
20240826,2610,2570,2640,2510,576633,1487438425,00,0.00,N,2,45,
20240819,2565,2555,2835,2530,2968919,7879004685,00,0.00,N,2,35,
20240812,2530,2325,2630,2325,2001189,5056757075,00,0.00,N,2,155,
20240805,2375,2380,2380,2035,909353,2068233685,00,0.00,N,5,-25,
20240729,2400,2335,2440,2310,398929,943671440,00,0.00,N,2,65,
20240722,2335,2365,2450,2235,720308,1688174235,00,0.00,N,5,-55,
20240715,2390,2465,2485,2300,680936,1624128490,00,0.00,N,5,-80,
20240708,2470,2455,2505,2415,360632,883939725,00,0.00,N,2,15,
20240701,2455,2585,2620,2365,1114728,2764940370,00,0.00,N,5,-150,
20240624,2605,2620,2710,2575,1005244,2633958790,00,0.00,N,5,-25,
20240617,2630,2645,2880,2600,7309448,19958789550,00,0.00,N,2,70,
20240610,2560,2610,2635,2525,643230,1656075765,00,0.00,N,5,-50,
20240603,2610,2655,2700,2540,1325588,3491309755,00,0.00,N,5,-40,
20240527,2650,2505,2980,2460,6630979,18296213495,00,0.00,N,2,145,
20240520,2505,2505,2540,2460,262574,654038640,00,0.00,N,5,-5,
20240513,2510,2565,2610,2475,349734,884490575,00,0.00,N,5,-55,
20240507,2565,2555,2585,2520,196800,503630635,00,0.00,N,2,15,
20240429,2550,2510,2555,2505,204252,517329880,00,0.00,N,2,35,
20240422,2515,2455,2550,2440,301515,755043810,00,0.00,N,2,65,
20240415,2450,2465,2480,2410,337707,821448385,00,0.00,N,5,-20,
20240408,2470,2475,2500,2455,160190,395932150,00,0.00,N,5,-25,
20240401,2495,2500,2530,2460,250116,624206015,00,0.00,N,5,-5,
20240325,2500,2530,2615,2450,604209,1520767755,00,0.00,N,5,-45,
20240318,2545,2515,2610,2430,816941,2036449090,00,0.00,N,2,45,
20240311,2500,2525,2690,2480,791151,2005042100,00,0.00,N,5,-15,
20240304,2515,2750,2755,2505,450361,1168507625,00,0.00,N,5,-225,
20240226,2740,2730,2740,2640,331761,890800250,00,0.00,N,2,10,
20240219,2730,2745,2780,2695,380921,1037609040,00,0.00,N,5,-20,
20240213,2750,2680,2825,2670,649773,1785949200,00,0.00,N,2,70,
20240205,2680,2565,2895,2560,2371627,6370302745,00,0.00,N,2,120,
20240129,2560,2505,2590,2420,602902,1497380665,00,0.00,N,2,35,
20240122,2525,2550,2590,2480,456755,1152954550,00,0.00,N,5,-55,
20240115,2580,2615,2625,2515,377665,974456175,00,0.00,N,5,-30,
20240108,2610,2660,2670,2585,398693,1044987070,00,0.00,N,5,-50,
20240102,2660,2725,2730,2625,667868,1774362725,00,0.00,N,5,-65,
20231226,2725,2870,2975,2715,454263,1278950805,00,0.00,N,5,-150,
20231218,2875,2825,2915,2770,881717,2519225410,00,0.00,N,2,45,
20231211,2830,2610,2850,2550,790381,2153789635,00,0.00,N,2,245,
20231204,2585,2640,2640,2530,254603,656148290,00,0.00,N,5,-55,
20231127,2640,2745,2745,2580,402655,1059413885,00,0.00,N,5,-85,
20231120,2725,2620,2770,2605,327390,885191830,00,0.00,N,2,105,
20231113,2620,2660,2715,2600,326415,868019610,00,0.00,N,5,-60,
20231106,2680,2640,2700,2575,264432,701025370,00,0.00,N,2,55,
20231030,2625,2565,2655,2470,316335,811510020,00,0.00,N,2,35,
20231023,2590,2570,2675,2480,338868,867970865,00,0.00,N,2,35,
20231016,2555,2650,2735,2545,370204,965206050,00,0.00,N,5,-90,
20231010,2645,2640,2700,2575,247990,651811645,00,0.00,N,3,0,
20231004,2645,2735,2740,2575,292749,766359960,00,0.00,N,5,-90,
20230925,2735,2685,2735,2600,170308,452958815,00,0.00,N,3,0,
20230918,2735,2905,2915,2645,481107,1336990045,00,0.00,N,5,-175,
20230911,2910,2850,2935,2820,296029,849145240,00,0.00,N,2,70,
20230904,2840,3000,3030,2840,564926,1641979015,00,0.00,N,5,-155,
20230828,2995,3000,3080,2960,482594,1452623820,00,0.00,N,5,-5,
20230821,3000,3030,3090,2930,423474,1273256270,00,0.00,N,5,-90,
20230814,3090,3370,3370,2940,1454356,4445333735,00,0.00,N,5,-285,
20230807,3375,3455,3455,3180,636853,2097625890,00,0.00,N,5,-80,
20230731,3455,3445,3640,3320,504271,1753596650,00,0.00,N,2,35,
20230724,3420,3540,3540,3100,1007364,3313719290,00,0.00,N,5,-130,
20230717,3550,3905,3920,3460,981278,3680415710,00,0.00,N,5,-310,
20230710,3860,3600,3925,3510,1527851,5680257745,00,0.00,N,2,260,
20230703,3600,3640,3720,3485,871147,3146376270,00,0.00,N,2,45,
20230626,3555,3435,3670,3385,761658,2700772860,00,0.00,N,2,130,
20230619,3425,3475,3975,3350,2373192,8560415095,00,0.00,N,5,-49,
20230612,3474,3535,3558,3386,806216,2787854895,00,0.00,N,5,-61,
20230605,3535,3558,3582,3465,591241,2078111805,00,0.00,N,2,19,
20230530,3516,3493,3619,3461,794733,2810523105,00,0.00,N,2,60,
20230522,3456,3698,3703,3428,1264870,4495760950,00,0.00,N,5,-223,
20230515,3679,4266,4518,3470,8384188,32889550450,00,0.00,N,5,-573,
20230508,4252,3684,4578,3684,14453842,62052741850,00,0.00,N,2,577,
20230502,3675,3554,3810,3554,587932,2178434110,00,0.00,N,2,89,
20230424,3586,3610,3749,3526,1109293,4013723590,00,0.00,N,5,-24,
20230417,3610,3689,4057,3540,4065304,15630818480,00,0.00,N,5,-107,
20230410,3717,3419,3819,3316,2268926,8279898655,00,0.00,N,2,298,
20230403,3419,3456,3554,3367,596990,2059374460,00,0.00,N,5,-42,
20230327,3461,3381,3540,3307,623275,2142847210,00,0.00,N,2,108,
20230320,3353,3516,3549,3260,615437,2087283505,00,0.00,N,5,-163,
20230313,3516,3703,3703,3363,1616200,5639819225,00,0.00,N,5,-233,
20230306,3749,3652,3884,3614,1685820,6287622075,00,0.00,N,2,102,
20230227,3647,3582,3665,3488,444197,1592440405,00,0.00,N,2,47,
20230220,3600,3605,3749,3423,1269607,4599426885,00,0.00,N,2,4,
20230213,3596,3419,3610,3316,552979,1912887925,00,0.00,N,2,177,
20230206,3419,3493,3582,3419,500632,1751200020,00,0.00,N,5,-74,
20230130,3493,3437,3535,3325,428060,1469483575,00,0.00,N,2,51,
20230125,3442,3325,3502,3260,313352,1061028405,00,0.00,N,2,196,
20230116,3246,3353,3372,3190,287481,934481520,00,0.00,N,5,-98,
20230109,3344,3200,3391,3200,324639,1071828085,00,0.00,N,2,158,
20230102,3186,3116,3386,3009,375304,1172749160,00,0.00,N,2,75,
20221226,3111,3246,3512,3088,397039,1271526730,00,0.00,N,5,-140,
20221219,3251,3456,3484,3223,489440,1641768800,00,0.00,N,5,-242,
20221212,3493,3493,3582,3456,338487,1192043585,00,0.00,N,5,-33,
20221205,3526,3652,3707,3451,682858,2438756540,00,0.00,N,5,-163,
20221128,3689,3773,3861,3447,1493424,5566916215,00,0.00,N,5,-84,
20221121,3773,3847,4383,3745,12219436,50129215005,00,0.00,N,2,117,
20221114,3656,3833,3959,3656,2605505,9940009845,00,0.00,N,5,-135,
20221107,3791,3204,4173,3204,11551143,44988915205,00,0.00,N,2,591,
20221031,3200,3079,3256,3060,554675,1764858950,00,0.00,N,2,149,
20221024,3051,3297,3297,3027,396204,1217931410,00,0.00,N,5,-60,
20221017,3111,3195,3419,3074,496828,1623000840,00,0.00,N,5,-117,
20221011,3228,3186,3246,2902,557578,1722807830,00,0.00,N,5,-51,
20221004,3279,3176,3554,3167,599314,2022795645,00,0.00,N,2,121,
20220926,3158,3735,3973,3107,1725026,6124177000,00,0.00,N,5,-689,
20220919,3847,3773,4192,3610,3376252,13457213025,00,0.00,N,2,37,
20220913,3810,3745,4099,3731,3865431,15269133720,00,0.00,N,2,131,
20220905,3679,3102,3810,3097,4738730,17089259070,00,0.00,N,2,531,
20220829,3148,3130,3246,3107,203433,643900100,00,0.00,N,5,-112,
20220822,3260,3409,3409,3139,435154,1420478980,00,0.00,N,5,-121,
20220816,3381,3516,3591,3358,362440,1267111505,00,0.00,N,5,-135,
20220808,3516,3488,3535,3381,270188,935742195,00,0.00,N,2,32,
20220801,3484,3428,3507,3386,281342,967873525,00,0.00,N,2,61,
20220725,3423,3433,3479,3311,308347,1055163080,00,0.00,N,2,4,
20220718,3419,3218,3474,3218,473719,1583531015,00,0.00,N,2,196,
20220711,3223,3242,3302,3083,315414,1008647750,00,0.00,N,5,-5,
20220704,3228,3046,3311,3009,245788,777054075,00,0.00,N,2,140,
20220627,3088,2948,3353,2948,634549,2021411155,00,0.00,N,2,140,
20220620,2948,3372,3391,2645,994682,2996790585,00,0.00,N,5,-419,
20220613,3367,3689,3801,3153,840474,2917016690,00,0.00,N,5,-452,
20220607,3819,4047,4099,3815,461367,1821483680,00,0.00,N,5,-187,
20220530,4006,3959,4043,3959,265263,1063233770,00,0.00,N,2,47,
20220523,3959,4192,4285,3959,764319,3120161445,00,0.00,N,5,-256,
20220516,4215,4099,4350,4099,2029809,8587700260,00,0.00,N,2,116,
20220509,4099,3982,4169,3717,976341,3889950455,00,0.00,N,2,117,
20220502,3982,4131,4248,3959,722026,2963056200,00,0.00,N,5,-191,
20220425,4173,4332,4388,4145,1015485,4311399670,00,0.00,N,5,-205,
20220418,4378,4443,4560,4332,1717988,7602655220,00,0.00,N,3,0,
20220411,4378,4150,4448,4113,3654662,15703373870,00,0.00,N,2,228,
20220404,4150,3954,4634,3903,11161431,48315540935,00,0.00,N,2,256,
20220328,3894,3889,3978,3838,632066,2474706740,00,0.00,N,2,28,
20220321,3866,3866,3931,3763,863010,3324826690,00,0.00,N,2,14,
20220314,3852,3586,4057,3558,3463515,13281396930,00,0.00,N,2,266,
20220307,3586,3605,3703,3521,278727,998452170,00,0.00,N,5,-75,
20220228,3661,3540,3707,3488,381591,1370675050,00,0.00,N,2,84,
20220221,3577,3526,3693,3465,457442,1634365420,00,0.00,N,2,14,
20220214,3563,3614,3717,3461,540423,1910698870,00,0.00,N,5,-89,
20220207,3652,3652,3773,3540,602592,2204159680,00,0.00,N,3,0,
20220203,3652,3586,3679,3582,223797,812585625,00,0.00,N,2,131,
20220124,3521,3847,3894,3270,1570896,5771979305,00,0.00,N,5,-438,
20220117,3959,3801,4192,3698,2977973,11877997545,00,0.00,N,2,163,
20220110,3796,4029,4029,3712,937738,3585852710,00,0.00,N,5,-228,
20220103,4024,3968,4164,3964,1233878,5009024410,00,0.00,N,2,42,
20211227,3982,3950,4010,3829,695728,2728882350,00,0.00,N,2,32,
20211220,3950,4010,4122,3833,1503430,5925121405,00,0.00,N,5,-37,
20211213,3987,3898,4415,3852,11651026,49148252300,00,0.00,N,2,163,
20211206,3824,3777,3992,3679,2327621,8987738990,00,0.00,N,2,65,
20211129,3759,4108,4369,3596,4042741,16383644425,00,0.00,N,5,-330,
20211122,4089,3959,4546,3959,4819699,20373737465,00,0.00,N,2,83,
20211115,4006,3549,4350,3549,8548116,35124664415,00,0.00,N,2,462,
20211108,3544,3572,3661,3409,335401,1191239230,00,0.00,N,5,-135,
20211101,3679,3633,3884,3596,330917,1223192430,00,0.00,N,2,14,
20211025,3665,3773,3866,3665,293225,1108519655,00,0.00,N,5,-108,
20211018,3773,3842,3898,3707,448691,1693582640,00,0.00,N,5,-28,
20211012,3801,3796,3926,3679,370344,1419726575,00,0.00,N,3,0,
20211005,3801,3698,3898,3433,816086,2933342985,00,0.00,N,2,75,
20210927,3726,3950,4024,3717,580377,2230472290,00,0.00,N,5,-224,
20210923,3950,3959,4057,3912,219893,871312910,00,0.00,N,5,-56,
20210913,4006,4085,4141,3973,550584,2219524265,00,0.00,N,5,-116,
20210906,4122,4378,4397,4052,789262,3326115765,00,0.00,N,5,-219,
20210830,4341,4420,4499,4262,842436,3681946240,00,0.00,N,5,-19,
20210823,4360,3940,4443,3875,1162673,4893662005,00,0.00,N,2,429,
20210817,3931,4667,4872,3903,2463668,10809651630,00,0.00,N,5,-755,
20210809,4686,4555,5105,4243,12831970,62126946495,00,0.00,N,2,94,
20210802,4592,4565,4695,4471,569276,2580791365,00,0.00,N,2,69,
20210726,4523,4704,4788,4509,1329645,6138031470,00,0.00,N,5,-181,
20210719,4704,4956,5068,4704,2462847,11941673150,00,0.00,N,5,-242,
20210712,4946,5030,5161,4844,5217026,26115956020,00,0.00,N,2,9,