KissMeData/002680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,730,696,735,696,320811,229998848,00,0.00,N,2,34,
20241118,696,716,730,661,542278,378148197,00,0.00,N,5,-23,
20241111,719,694,735,650,929970,646410760,00,0.00,N,2,29,
20241104,690,693,706,688,350003,244002942,00,0.00,N,5,-3,
20241028,693,717,735,685,767604,537759656,00,0.00,N,5,-8,
20241021,701,725,765,684,2586259,1866560738,00,0.00,N,5,-25,
20241014,726,712,968,712,18618942,16754828679,00,0.00,N,2,17,
20241007,709,722,783,690,380038,275585478,00,0.00,N,5,-16,
20240930,725,741,770,718,143032,104950399,00,0.00,N,5,-23,
20240923,748,713,776,712,444895,329945832,00,0.00,N,2,35,
20240919,713,713,730,702,86863,61896809,00,0.00,N,3,0,
20240909,713,702,723,682,157492,109577467,00,0.00,N,2,3,
20240902,710,759,799,701,267859,199789675,00,0.00,N,5,-41,
20240826,751,777,777,740,165352,124761943,00,0.00,N,5,-29,
20240819,780,772,795,762,173080,133665602,00,0.00,N,2,8,
20240812,772,770,780,760,160268,122915931,00,0.00,N,2,10,
20240805,762,800,803,730,309877,237101454,00,0.00,N,5,-48,
20240729,810,784,835,778,366277,292742939,00,0.00,N,2,26,
20240722,784,820,942,751,2194622,1897298189,00,0.00,N,5,-31,
20240715,815,851,870,804,227520,188347830,00,0.00,N,5,-36,
20240708,851,826,909,801,730917,623431676,00,0.00,N,2,25,
20240701,826,876,886,812,257643,218638617,00,0.00,N,5,-54,
20240624,880,883,890,872,98295,86450455,00,0.00,N,5,-10,
20240617,890,905,912,871,318890,285008982,00,0.00,N,5,-15,
20240610,905,920,950,894,456862,415864141,00,0.00,N,5,-11,
20240603,916,924,940,895,276595,251889986,00,0.00,N,2,16,
20240527,900,933,972,893,297616,273454161,00,0.00,N,5,-2,
20240520,902,963,969,902,341462,320983843,00,0.00,N,5,-43,
20240513,945,959,984,926,244556,230739089,00,0.00,N,5,-13,
20240507,958,906,997,906,674566,641558214,00,0.00,N,2,53,
20240429,905,894,925,881,126761,113987805,00,0.00,N,2,14,
20240422,891,871,960,861,405965,363303444,00,0.00,N,2,20,
20240415,871,920,992,860,1212174,1095226837,00,0.00,N,5,-49,
20240408,920,1013,1013,909,664006,633257428,00,0.00,N,5,-93,
20240401,1013,1041,1078,994,1194428,1221796447,00,0.00,N,5,-43,
20240325,1056,991,1196,981,7942142,8693422452,00,0.00,N,2,63,
20240318,993,1095,1103,929,1676499,1713456590,00,0.00,N,5,-104,
20240311,1097,1139,1176,1070,856722,953288534,00,0.00,N,5,-30,
20240304,1127,1145,1147,1120,317853,359732300,00,0.00,N,5,-22,
20240226,1149,1202,1212,1129,796417,921518138,00,0.00,N,5,-53,
20240219,1202,1225,1252,1198,383555,465372711,00,0.00,N,5,-22,
20240213,1224,1217,1250,1212,312232,382030067,00,0.00,N,2,7,
20240205,1217,1300,1300,1201,416684,511613551,00,0.00,N,5,-47,
20240129,1264,1282,1363,1242,509044,654799642,00,0.00,N,5,-19,
20240122,1283,1334,1338,1206,1096297,1395885880,00,0.00,N,5,-55,
20240115,1338,1300,1480,1250,7589982,10388991930,00,0.00,N,2,45,
20240108,1293,1250,1325,1243,1153590,1481515960,00,0.00,N,2,45,
20240102,1248,1252,1320,1212,670472,849900630,00,0.00,N,2,9,
20231226,1239,1262,1262,1230,146351,181080178,00,0.00,N,5,-8,
20231218,1247,1266,1268,1235,256603,320158258,00,0.00,N,5,-19,
20231211,1266,1279,1300,1243,393536,495712674,00,0.00,N,5,-13,
20231204,1279,1210,1309,1210,534214,667772406,00,0.00,N,2,59,
20231127,1220,1229,1295,1207,473654,581657557,00,0.00,N,5,-15,
20231120,1235,1204,1268,1204,412475,508504173,00,0.00,N,2,5,
20231113,1230,1249,1264,1180,486877,597970436,00,0.00,N,2,3,
20231106,1227,1274,1295,1196,648339,814467460,00,0.00,N,5,-47,
20231030,1274,1189,1359,1175,1149294,1445327773,00,0.00,N,2,85,
20231023,1189,1214,1289,1170,857685,1049696113,00,0.00,N,5,-29,
20231016,1218,1311,1386,1200,2014948,2648516796,00,0.00,N,5,-86,
20231010,1304,1225,1409,1203,3481510,4625341085,00,0.00,N,2,86,
20231004,1218,1267,1269,1144,575528,693817278,00,0.00,N,5,-45,
20230925,1263,1280,1338,1242,478467,608485243,00,0.00,N,5,-27,
20230918,1290,1394,1409,1253,961852,1273669337,00,0.00,N,5,-104,
20230911,1394,1460,1465,1360,1446831,2035165137,00,0.00,N,5,-60,
20230904,1454,1463,1579,1427,1513341,2246723293,00,0.00,N,5,-16,
20230828,1470,1578,1579,1467,1326908,1989713178,00,0.00,N,5,-27,
20230821,1497,1486,1617,1416,3420198,5135665939,00,0.00,N,2,10,
20230814,1487,1610,1635,1414,1349370,2004286834,00,0.00,N,5,-123,
20230807,1610,1735,1800,1562,3256955,5442754187,00,0.00,N,5,-90,
20230731,1700,1803,1862,1659,3917718,6962804909,00,0.00,N,5,-123,
20230724,1823,1940,2140,1735,15695620,30607501408,00,0.00,N,5,-159,
20230717,1982,1665,2205,1598,39171153,78662872053,00,0.00,N,2,311,
20230710,1671,1578,1748,1520,4636376,7679247335,00,0.00,N,2,93,
20230703,1578,1715,1746,1550,1988287,3292144114,00,0.00,N,5,-136,
20230626,1714,1956,1995,1671,3445864,6158376034,00,0.00,N,5,-241,
20230619,1955,2095,2200,1945,9935218,20432902067,00,0.00,N,5,-55,
20230612,2010,1942,2275,1825,22366068,45256203899,00,0.00,N,2,96,
20230605,1914,1818,2030,1793,16552629,31784349566,00,0.00,N,2,121,
20230530,1793,1822,2075,1762,25781422,49383303310,00,0.00,N,5,-28,
20230522,1821,1361,2170,1350,73321059,140803478204,00,0.00,N,2,460,
20230515,1361,1425,1485,1253,3395006,4704482408,00,0.00,N,5,-64,
20230508,1425,1615,1900,1411,15879738,27077047961,00,0.00,N,5,-126,
20230502,1551,1497,1765,1455,5984974,9751150536,00,0.00,N,2,48,
20230424,1503,1592,1950,1345,28958307,48023661886,00,0.00,N,5,-39,
20230417,1542,1281,1740,1265,14492733,21957479824,00,0.00,N,2,274,
20230410,1268,1236,1280,1162,710480,869344870,00,0.00,N,2,43,
20230403,1225,1202,1288,1200,967857,1205759881,00,0.00,N,2,23,
20230327,1202,1154,1220,1126,830450,976579032,00,0.00,N,2,48,
20230320,1154,1240,1240,1125,667743,782713792,00,0.00,N,5,-59,
20230313,1213,1278,1337,1140,2072718,2542782676,00,0.00,N,5,-65,
20230306,1278,1286,1355,1252,1568717,2043050222,00,0.00,N,5,-8,
20230227,1286,1272,1342,1207,1162104,1492752161,00,0.00,N,2,8,
20230220,1278,1198,1442,1183,6002984,8008980012,00,0.00,N,2,83,
20230213,1195,1220,1235,1181,584734,703419586,00,0.00,N,5,-15,
20230206,1210,1272,1274,1190,813988,1001453347,00,0.00,N,5,-62,
20230130,1272,1255,1307,1255,909908,1168656376,00,0.00,N,2,8,
20230125,1264,1245,1315,1241,500580,636230096,00,0.00,N,2,19,
20230116,1245,1255,1305,1235,589314,745409010,00,0.00,N,5,-20,
20230109,1265,1215,1290,1215,537528,671965680,00,0.00,N,2,40,
20230102,1225,1160,1255,1110,1053632,1251344110,00,0.00,N,2,45,
20221226,1180,1210,1235,1150,557871,666314150,00,0.00,N,5,-50,
20221219,1230,1295,1350,1215,966244,1240917570,00,0.00,N,5,-75,
20221212,1305,1325,1350,1300,567204,750923075,00,0.00,N,5,-20,
20221205,1325,1350,1410,1285,1248630,1677594980,00,0.00,N,5,-35,
20221128,1360,1370,1410,1300,946989,1275134645,00,0.00,N,5,-15,
20221121,1375,1450,1460,1340,1405599,1940677935,00,0.00,N,5,-70,
20221114,1445,1495,1645,1430,3744759,5755060065,00,0.00,N,5,-50,
20221107,1495,1445,1540,1425,1868799,2793490030,00,0.00,N,2,50,
20221031,1445,1650,1675,1420,3575760,5553348205,00,0.00,N,5,-25,
20221024,1470,1590,1630,1445,1521459,2341541385,00,0.00,N,5,-90,
20221017,1560,1655,1720,1560,2212200,3680106650,00,0.00,N,5,-160,
20221011,1720,1995,2000,1625,8122123,14892851755,00,0.00,N,5,-135,
20221004,1855,1810,1975,1770,3692325,6863716985,00,0.00,N,2,60,
20220926,1795,1935,2125,1755,9247112,17576271595,00,0.00,N,5,-210,
20220919,2005,1885,2450,1805,25656515,55990442970,00,0.00,N,2,140,
20220913,1865,1940,2035,1850,3741119,7297377185,00,0.00,N,5,-95,
20220905,1960,2020,2085,1835,6987109,13896819130,00,0.00,N,5,-50,
20220829,2010,2465,2555,1990,20330626,47740061015,00,0.00,N,5,-255,
20220822,2265,2045,2530,2045,45582853,107403968830,00,0.00,N,2,255,
20220816,2010,1885,2085,1855,8344992,16640168505,00,0.00,N,2,145,
20220808,1865,2000,2000,1845,2617805,4951251690,00,0.00,N,5,-135,
20220801,2000,2000,2080,1850,6675311,13222405745,00,0.00,N,2,25,
20220725,1975,1990,2035,1910,4100842,8019575285,00,0.00,N,2,25,
20220718,1950,1995,2105,1945,4273292,8658727410,00,0.00,N,5,-70,
20220711,2020,2420,2590,1975,11168749,25524453775,00,0.00,N,5,-450,
20220704,2470,2350,2705,2085,26146699,64326150370,00,0.00,N,2,125,
20220627,2345,2615,2950,2205,14911973,40012244605,00,0.00,N,5,-280,
20220620,2625,3200,3630,2540,23048517,70532407845,00,0.00,N,5,-660,
20220613,3285,3490,3595,3005,25213324,84315477955,00,0.00,N,2,35,
20220607,3250,3700,3750,3205,8154293,28010605130,00,0.00,N,5,-350,
20220530,3600,3810,4015,3535,12452812,47236852210,00,0.00,N,5,-160,
20220523,3760,4590,4980,3645,56375481,238439876800,00,0.00,N,5,-830,
20220516,4590,2660,5100,2615,238805744,949778029995,00,0.00,N,2,2435,
20220509,2155,2400,2580,2100,28886493,68624933415,00,0.00,N,5,-345,
20220502,2500,2885,3290,2400,56757466,162399235245,00,0.00,N,5,-140,
20220425,2640,2550,4280,2080,123332836,345783182295,00,0.00,N,2,675,
20220418,1965,1305,1965,1300,50623695,82749837970,00,0.00,N,2,660,
20220411,1305,1250,1380,1215,2380948,3064130225,00,0.00,N,2,55,
20220404,1250,1270,1380,1195,5547597,7147338530,00,0.00,N,2,15,
20220328,1235,1219,1280,1150,2295829,2781633015,00,0.00,N,2,31,
20220321,1204,1145,1273,1130,6334542,7729941290,00,0.00,N,2,64,
20220314,1140,1160,1165,1076,2264210,2507574310,00,0.00,N,5,-10,
20220307,1150,1367,1555,1120,26350183,36026868765,00,0.00,N,5,-370,
20220228,1520,1175,1520,1125,7296405,10929073835,00,0.00,N,2,345,
20220221,1175,1204,1239,1140,606773,724263065,00,0.00,N,2,15,
20220214,1160,1106,1199,1036,470956,527823505,00,0.00,N,2,45,
20220207,1115,1120,1194,1081,601999,683218895,00,0.00,N,2,5,
20220203,1110,1031,1155,1031,335050,367767955,00,0.00,N,2,79,
20220124,1031,1096,1145,987,787289,811234550,00,0.00,N,5,-50,
20220117,1081,1199,1219,1081,509599,581615005,00,0.00,N,5,-128,
20220110,1209,1249,1254,1189,380736,464273315,00,0.00,N,5,-45,
20220103,1254,1244,1259,1224,456986,568782280,00,0.00,N,2,10,
20211227,1244,1239,1259,1214,180618,222458755,00,0.00,N,2,5,
20211220,1239,1254,1264,1214,217515,268466230,00,0.00,N,5,-20,
20211213,1259,1298,1328,1254,275633,352885390,00,0.00,N,5,-39,
20211206,1298,1278,1382,1244,167837,216471495,00,0.00,N,2,15,
20211129,1283,1298,1298,1165,488608,609394600,00,0.00,N,5,-45,
20211122,1328,1362,1382,1264,262248,342904640,00,0.00,N,5,-34,
20211115,1362,1372,1397,1343,287182,393062980,00,0.00,N,3,0,
20211108,1362,1328,1377,1264,531866,707093720,00,0.00,N,2,19,
20211101,1343,1328,1352,1283,353205,467299100,00,0.00,N,5,-9,
20211025,1352,1357,1402,1333,260213,354806095,00,0.00,N,5,-10,
20211018,1362,1347,1412,1333,281435,384429505,00,0.00,N,2,15,
20211012,1347,1298,1372,1239,357108,461255275,00,0.00,N,2,49,
20211005,1298,1357,1357,1239,449711,578971035,00,0.00,N,5,-35,
20210927,1333,1392,1481,1298,691420,942447440,00,0.00,N,5,-59,
20210923,1392,1451,1466,1392,292988,413893670,00,0.00,N,5,-64,
20210913,1456,1491,1520,1417,536022,786004110,00,0.00,N,5,-30,
20210906,1486,1565,1575,1456,399470,602458195,00,0.00,N,5,-74,
20210830,1560,1589,1609,1530,322404,503028270,00,0.00,N,5,-29,
20210823,1589,1471,1609,1426,378078,583675680,00,0.00,N,2,118,
20210817,1471,1594,1594,1451,806676,1243164100,00,0.00,N,5,-138,
20210809,1609,1802,1807,1565,2034207,3375969070,00,0.00,N,5,-153,
20210802,1762,1683,1836,1678,1831844,3226107980,00,0.00,N,2,64,
20210726,1698,1713,1797,1663,1841251,3177022035,00,0.00,N,5,-15,
20210719,1713,1728,1728,1649,810696,1377437600,00,0.00,N,5,-15,
20210712,1728,1678,1747,1668,782840,1340657640,00,0.00,N,2,40,