KissMeData/013360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1530,1467,1850,1467,14924108,24971977462,00,0.00,N,2,70,
20241118,1460,1643,1706,1352,16320963,25126128419,00,0.00,N,5,-174,
20241111,1634,1304,2095,1291,51118131,90122539534,00,0.00,N,2,316,
20241104,1318,1252,1381,1252,776880,1035108919,00,0.00,N,2,44,
20241028,1274,1178,1320,1165,616637,779907608,00,0.00,N,2,96,
20241021,1178,1231,1263,1178,357437,434521111,00,0.00,N,5,-65,
20241014,1243,1300,1310,1241,463312,588963760,00,0.00,N,5,-57,
20241007,1300,1344,1347,1300,261017,342945937,00,0.00,N,5,-43,
20240930,1343,1359,1372,1297,207359,277940546,00,0.00,N,5,-16,
20240923,1359,1365,1372,1300,483727,644350081,00,0.00,N,5,-23,
20240919,1382,1365,1412,1315,183542,251158571,00,0.00,N,2,52,
20240909,1330,1281,1485,1270,491243,658489873,00,0.00,N,5,-5,
20240902,1335,1451,1454,1300,392225,545592923,00,0.00,N,5,-119,
20240826,1454,1463,1500,1361,782833,1114169925,00,0.00,N,5,-9,
20240819,1463,1418,1544,1417,1033470,1528564757,00,0.00,N,2,45,
20240812,1418,1506,1514,1400,482055,699834107,00,0.00,N,5,-79,
20240805,1497,1500,1570,1288,1559515,2195277578,00,0.00,N,2,32,
20240729,1465,1596,1640,1420,1680333,2584150471,00,0.00,N,5,-131,
20240722,1596,1420,1860,1420,12809794,21486633145,00,0.00,N,2,170,
20240715,1426,1450,1520,1386,2882769,4164352236,00,0.00,N,2,83,
20240708,1343,1245,1407,1245,1136143,1511637210,00,0.00,N,2,90,
20240701,1253,1270,1447,1228,1658432,2192637725,00,0.00,N,2,3,
20240624,1250,1325,1330,1230,397436,502902664,00,0.00,N,5,-67,
20240617,1317,1320,1358,1300,426888,564499942,00,0.00,N,5,-5,
20240610,1322,1408,1408,1316,660052,895219208,00,0.00,N,5,-86,
20240603,1408,1405,1480,1388,617066,887652222,00,0.00,N,5,-3,
20240527,1411,1448,1503,1395,847513,1219415545,00,0.00,N,5,-37,
20240520,1448,1395,1505,1357,1596152,2313418362,00,0.00,N,2,43,
20240513,1405,1369,1445,1333,747070,1045095124,00,0.00,N,2,36,
20240507,1369,1356,1395,1341,547465,746235146,00,0.00,N,2,8,
20240429,1361,1440,1450,1356,1582602,2207760953,00,0.00,N,5,-17,
20240422,1378,1255,1541,1216,16804618,24436211127,00,0.00,N,2,192,
20240415,1186,1302,1326,1172,1160842,1423568985,00,0.00,N,5,-149,
20240408,1335,1228,1583,1201,8649307,12136335025,00,0.00,N,2,107,
20240401,1228,1280,1299,1221,518477,654712590,00,0.00,N,5,-49,
20240325,1277,1333,1344,1261,692132,898808983,00,0.00,N,5,-43,
20240318,1320,1249,1357,1224,1227450,1593740840,00,0.00,N,2,87,
20240311,1233,1179,1299,1153,841700,1034900397,00,0.00,N,2,60,
20240304,1173,1226,1227,1110,594319,710173729,00,0.00,N,5,-53,
20240226,1226,1260,1264,1200,357085,436893876,00,0.00,N,5,-34,
20240219,1260,1315,1350,1200,890543,1128481127,00,0.00,N,5,-55,
20240213,1315,1281,1326,1280,356454,463756518,00,0.00,N,2,19,
20240205,1296,1312,1342,1291,352142,460954264,00,0.00,N,5,-9,
20240129,1305,1306,1325,1266,395886,510834529,00,0.00,N,2,1,
20240122,1304,1429,1430,1264,648908,865602863,00,0.00,N,5,-111,
20240115,1415,1475,1490,1391,340583,487575835,00,0.00,N,5,-64,
20240108,1479,1490,1552,1460,462579,690664066,00,0.00,N,5,-24,
20240102,1503,1426,1653,1395,3274748,5052647216,00,0.00,N,2,62,
20231226,1441,1620,1625,1356,1863185,2669855367,00,0.00,N,5,-169,
20231218,1610,1641,1651,1604,521330,844148262,00,0.00,N,5,-37,
20231211,1647,1660,1750,1629,846078,1434850835,00,0.00,N,5,-11,
20231204,1658,1670,1774,1610,704423,1162202432,00,0.00,N,5,-25,
20231127,1683,1729,1739,1668,565066,959869726,00,0.00,N,5,-43,
20231120,1726,1690,1785,1686,641236,1119744861,00,0.00,N,2,19,
20231113,1707,1670,1792,1648,402060,683330788,00,0.00,N,2,38,
20231106,1669,1769,1791,1645,570578,987620865,00,0.00,N,5,-110,
20231030,1779,1728,1795,1700,856317,1505010243,00,0.00,N,2,51,
20231023,1728,1694,1800,1612,3263304,5530193556,00,0.00,N,2,18,
20231016,1710,1655,1998,1522,14148702,25744187109,00,0.00,N,2,39,
20231010,1671,1787,1825,1660,1792090,3118784025,00,0.00,N,5,-116,
20231004,1787,1846,1970,1605,6511902,11752891912,00,0.00,N,5,-98,
20230925,1885,1615,2045,1602,9173451,17432411452,00,0.00,N,2,246,
20230918,1639,1745,2060,1625,15948991,30787812359,00,0.00,N,5,-106,
20230911,1745,1706,1769,1660,720532,1240561747,00,0.00,N,2,40,
20230904,1705,1740,1828,1657,2247604,3924325765,00,0.00,N,5,-9,
20230828,1714,1580,1966,1580,6765699,12124586275,00,0.00,N,2,136,
20230821,1578,1569,1627,1561,473753,749873435,00,0.00,N,2,2,
20230814,1576,1714,1714,1542,516143,830201697,00,0.00,N,5,-138,
20230807,1714,1711,1756,1617,670323,1135079473,00,0.00,N,5,-12,
20230731,1726,1729,1780,1663,550733,947960522,00,0.00,N,2,1,
20230724,1725,1956,1956,1596,1780593,3064589720,00,0.00,N,5,-238,
20230717,1963,2090,2150,1960,932062,1899977036,00,0.00,N,5,-107,
20230710,2070,2045,2285,2025,1902117,4090261665,00,0.00,N,2,35,
20230703,2035,2210,2255,2010,1045398,2218103555,00,0.00,N,5,-175,
20230626,2210,2265,2345,2170,747622,1668952890,00,0.00,N,5,-20,
20230619,2230,2225,2480,2150,5129761,12174722835,00,0.00,N,2,5,
20230612,2225,2250,2315,2155,912349,2028723755,00,0.00,N,5,-25,
20230605,2250,2240,2305,2225,473306,1070264720,00,0.00,N,2,20,
20230530,2230,2290,2325,2210,622122,1405339935,00,0.00,N,5,-60,
20230522,2290,2215,2610,2215,6544995,15851125065,00,0.00,N,2,45,
20230515,2245,2180,2260,2110,655234,1429186450,00,0.00,N,2,45,
20230508,2200,2215,2280,2185,935602,2091587365,00,0.00,N,5,-10,
20230502,2210,2175,2285,2170,538532,1196947230,00,0.00,N,2,35,
20230424,2175,2280,2290,2120,917551,2007635890,00,0.00,N,5,-125,
20230417,2300,2230,2350,2200,1706223,3876858935,00,0.00,N,2,65,
20230410,2235,2225,2265,2115,1558633,3408617695,00,0.00,N,2,55,
20230403,2180,2180,2280,2150,944364,2096357265,00,0.00,N,5,-15,
20230327,2195,2160,2215,2075,838761,1805963940,00,0.00,N,2,15,
20230320,2180,2235,2315,2130,793048,1761018785,00,0.00,N,5,-90,
20230313,2270,2300,2300,2100,864841,1927622140,00,0.00,N,5,-50,
20230306,2320,2445,2450,2305,875670,2083323555,00,0.00,N,5,-125,
20230227,2445,2480,2550,2410,631642,1563922955,00,0.00,N,5,-60,
20230220,2505,2580,2835,2505,3419383,9273299005,00,0.00,N,5,-75,
20230213,2580,2700,2745,2540,1022126,2719040795,00,0.00,N,5,-120,
20230206,2700,2710,2790,2585,2284455,6137060705,00,0.00,N,2,10,
20230130,2690,2570,2955,2540,13576818,37976707660,00,0.00,N,2,115,
20230125,2575,2425,2630,2380,1375632,3488914660,00,0.00,N,2,155,
20230116,2420,2565,2580,2315,1777500,4346961395,00,0.00,N,5,-145,
20230109,2565,2590,2770,2525,4693133,12227724550,00,0.00,N,2,35,
20230102,2530,2140,2730,2140,28368389,71839758165,00,0.00,N,2,390,
20221226,2140,2185,2285,2090,625777,1369321980,00,0.00,N,5,-45,
20221219,2185,2395,2430,2185,904655,2087102865,00,0.00,N,5,-225,
20221212,2410,2550,2585,2400,1115088,2803257400,00,0.00,N,5,-190,
20221205,2600,2830,2845,2525,2380661,6384626860,00,0.00,N,5,-230,
20221128,2830,2640,3250,2550,19655856,59348857475,00,0.00,N,2,165,
20221121,2665,2560,2830,2465,6320337,16939119665,00,0.00,N,2,100,
20221114,2565,2655,2800,2505,3953059,10471549400,00,0.00,N,5,-75,
20221107,2640,2295,2975,2290,19762077,54280933865,00,0.00,N,2,360,
20221031,2280,2295,2455,2240,1882371,4383190285,00,0.00,N,5,-5,
20221024,2285,2400,2715,2230,5820452,14718453020,00,0.00,N,5,-95,
20221017,2380,2185,2875,2170,16346950,42754419410,00,0.00,N,2,115,
20221011,2265,2350,2395,2065,2233468,5016972235,00,0.00,N,5,-165,
20221004,2430,2445,2545,2365,774847,1894759150,00,0.00,N,2,60,
20220926,2370,2555,2625,2285,1662799,4098356630,00,0.00,N,5,-300,
20220919,2670,2895,2945,2655,1172737,3307620465,00,0.00,N,5,-255,
20220913,2925,3095,3180,2915,895285,2724147755,00,0.00,N,5,-55,
20220905,2980,3120,3180,2965,876554,2685992785,00,0.00,N,5,-190,
20220829,3170,3310,3390,3100,1315575,4280439365,00,0.00,N,5,-280,
20220822,3450,3510,3550,3355,1891628,6539911090,00,0.00,N,5,-120,
20220816,3570,4205,4210,3530,3692950,14161809015,00,0.00,N,5,-665,
20220808,4235,4180,4270,3950,7906735,32707630510,00,0.00,N,2,70,
20220801,4165,3470,4410,3450,19177343,77546694780,00,0.00,N,2,695,
20220725,3470,3530,3590,3360,1342618,4648969975,00,0.00,N,5,-70,
20220718,3540,3395,3655,3385,2545880,9041078625,00,0.00,N,2,160,
20220711,3380,3550,3690,3195,3481857,12170075060,00,0.00,N,5,-210,
20220704,3590,3755,4020,3480,11379136,42962815130,00,0.00,N,5,-150,
20220627,3740,3050,4065,3020,33476398,123740437160,00,0.00,N,2,740,
20220620,3000,3485,3515,2795,2731318,8398833875,00,0.00,N,5,-480,
20220613,3480,3790,3870,3250,2908514,10239862960,00,0.00,N,5,-465,
20220607,3945,4270,4360,3815,2181219,9022522475,00,0.00,N,5,-325,
20220530,4270,4260,4370,4165,2842818,12111972895,00,0.00,N,2,110,
20220523,4160,4015,4600,3825,18669869,80274679550,00,0.00,N,2,155,
20220516,4005,4080,4375,3840,5296371,21995946245,00,0.00,N,5,-70,
20220509,4075,4925,5060,4030,4278854,19050378365,00,0.00,N,5,-825,
20220502,4900,5280,5460,4800,7426319,37971758125,00,0.00,N,5,-480,
20220425,5380,4800,5640,4755,28507639,149931933135,00,0.00,N,2,465,
20220418,4915,5070,5150,4600,11973604,58769297600,00,0.00,N,5,-185,
20220411,5100,5140,5530,4520,32672175,166057684050,00,0.00,N,5,-140,
20220404,5240,5470,5910,5120,20207357,113029967350,00,0.00,N,5,-320,
20220328,5560,5760,5990,5300,26351630,147370039360,00,0.00,N,5,-260,
20220321,5820,3840,6360,3710,136439362,692208138965,00,0.00,N,2,2015,
20220314,3805,3110,3890,2820,48504308,172505302655,00,0.00,N,2,775,
20220307,3030,3240,3395,2420,16923057,50015629120,00,0.00,N,5,-160,
20220228,3190,3550,3550,3115,4946959,16409849625,00,0.00,N,5,-220,
20220221,3410,3710,3950,3280,5838736,20589328070,00,0.00,N,5,-235,
20220214,3645,3735,3800,3470,4359752,15805157785,00,0.00,N,5,-195,
20220207,3840,4100,4215,3820,3984100,16008922440,00,0.00,N,5,-225,
20220203,4065,4295,4345,4055,1796679,7476654495,00,0.00,N,5,-150,
20220124,4215,4450,4475,3880,6414438,26431207140,00,0.00,N,5,-260,
20220117,4475,5240,5330,4365,5850347,27433470465,00,0.00,N,5,-855,
20220110,5330,5980,5990,5250,6382676,35093878160,00,0.00,N,5,-660,
20220103,5990,6490,6660,5930,15570865,98045530250,00,0.00,N,5,-280,
20211227,6270,5970,6350,5780,10051589,61108805040,00,0.00,N,2,270,
20211220,6000,5780,6430,5430,12921331,76850184260,00,0.00,N,2,160,
20211213,5840,5950,6220,5790,6770178,40462467260,00,0.00,N,5,-190,
20211206,6030,6120,6380,5790,11687073,70937971040,00,0.00,N,5,-310,
20211129,6340,6000,6440,5510,15948968,96578845180,00,0.00,N,2,20,
20211122,6320,5850,6820,5750,30426672,194005866990,00,0.00,N,2,730,
20211115,5590,5900,6160,5200,17287402,98374997510,00,0.00,N,5,-310,
20211108,5900,6250,6870,5650,13129678,83670384170,00,0.00,N,5,-600,
20211101,6500,6190,6900,5720,24441403,158856317510,00,0.00,N,2,380,
20211025,6120,6860,7240,6080,15942845,107752073000,00,0.00,N,5,-550,
20211018,6670,6800,7450,6540,30271447,215872758540,00,0.00,N,5,-370,
20211012,7040,6500,7970,5900,76170547,543490210060,00,0.00,N,2,410,
20211005,6630,6650,6950,5490,49602252,311777335680,00,0.00,N,2,30,
20210927,6600,5540,7160,5380,106526571,667280676890,00,0.00,N,2,1560,
20210923,5040,5070,5230,4775,10804482,53580751655,00,0.00,N,5,-140,
20210913,5180,5960,6300,5170,63798038,367962286240,00,0.00,N,5,-460,
20210906,5640,4230,5640,3895,70465916,339860209615,00,0.00,N,2,1705,
20210830,3935,3810,4560,3775,47481735,200986963100,00,0.00,N,2,165,
20210823,3770,3110,4060,3065,13981082,51665051810,00,0.00,N,2,650,
20210817,3120,3420,3650,3090,7199064,24825548825,00,0.00,N,5,-280,
20210809,3400,3615,3670,3200,5939803,20301635600,00,0.00,N,5,-215,
20210802,3615,3550,3970,3400,16667238,61758131690,00,0.00,N,2,75,
20210726,3540,4185,4430,3500,19398019,79128712805,00,0.00,N,5,-680,
20210719,4220,4015,4830,3805,42538877,192524417330,00,0.00,N,2,160,
20210712,4060,4070,4460,3985,12874348,54194349870,00,0.00,N,5,-10,