KissMeData/014910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1107,1104,1125,1101,180268,199645102,00,0.00,N,5,-5,
20241118,1112,1108,1139,1101,165583,185550269,00,0.00,N,5,-7,
20241111,1119,1233,1245,1084,379113,436489168,00,0.00,N,5,-126,
20241104,1245,1245,1271,1214,185290,230616428,00,0.00,N,2,4,
20241028,1241,1235,1275,1209,222589,274208627,00,0.00,N,2,6,
20241021,1235,1227,1300,1196,290869,361223931,00,0.00,N,2,9,
20241014,1226,1257,1284,1226,141289,177291650,00,0.00,N,5,-31,
20241007,1257,1254,1294,1247,143667,182084210,00,0.00,N,2,3,
20240930,1254,1245,1265,1234,100012,124682329,00,0.00,N,2,3,
20240923,1251,1251,1265,1208,173978,216234205,00,0.00,N,2,21,
20240919,1230,1203,1240,1197,116492,141380067,00,0.00,N,2,27,
20240909,1203,1188,1239,1161,270151,323006871,00,0.00,N,2,15,
20240902,1188,1223,1418,1185,2263437,2958053096,00,0.00,N,5,-26,
20240826,1214,1227,1244,1205,121083,147729677,00,0.00,N,5,-31,
20240819,1245,1240,1275,1226,195333,242756150,00,0.00,N,2,22,
20240812,1223,1201,1251,1201,157838,193709708,00,0.00,N,2,25,
20240805,1198,1337,1337,1072,672845,805067531,00,0.00,N,5,-162,
20240729,1360,1348,1370,1334,227013,305817395,00,0.00,N,2,2,
20240722,1358,1358,1380,1330,289338,388615364,00,0.00,N,3,0,
20240715,1358,1392,1415,1347,256992,354298729,00,0.00,N,5,-43,
20240708,1401,1350,1499,1346,517186,729880305,00,0.00,N,2,39,
20240701,1362,1410,1418,1329,521469,719064208,00,0.00,N,5,-60,
20240624,1422,1445,1480,1412,454119,656338933,00,0.00,N,5,-26,
20240617,1448,1476,1520,1435,346206,510244099,00,0.00,N,5,-49,
20240610,1497,1441,1510,1434,519879,768601666,00,0.00,N,2,56,
20240603,1441,1475,1523,1437,723764,1067792108,00,0.00,N,5,-39,
20240527,1480,1549,1552,1466,958001,1441673439,00,0.00,N,5,-75,
20240520,1555,1651,1651,1535,1523489,2422091440,00,0.00,N,5,-92,
20240513,1647,1677,1828,1574,7866961,13424413754,00,0.00,N,5,-41,
20240507,1688,1548,1890,1531,26811458,47387792199,00,0.00,N,2,223,
20240429,1465,1428,1465,1417,220200,319500498,00,0.00,N,2,34,
20240422,1431,1411,1465,1410,236502,337685451,00,0.00,N,2,3,
20240415,1428,1452,1490,1400,271021,387942246,00,0.00,N,5,-24,
20240408,1452,1442,1460,1401,208155,297767670,00,0.00,N,2,10,
20240401,1442,1483,1502,1420,289303,423411558,00,0.00,N,5,-41,
20240325,1483,1560,1560,1459,344515,519101846,00,0.00,N,5,-73,
20240318,1556,1512,1598,1470,588431,892971274,00,0.00,N,2,57,
20240311,1499,1510,1518,1458,501454,739864823,00,0.00,N,2,11,
20240304,1488,1553,1580,1482,587124,890409487,00,0.00,N,5,-65,
20240226,1553,1573,1620,1520,335607,526019661,00,0.00,N,5,-20,
20240219,1573,1628,1667,1569,772167,1253162190,00,0.00,N,5,-57,
20240213,1630,1611,1673,1580,1113725,1820610213,00,0.00,N,2,60,
20240205,1570,1537,1780,1524,3459239,5677276331,00,0.00,N,2,34,
20240129,1536,1580,1595,1479,1419596,2164223384,00,0.00,N,5,-44,
20240122,1580,1579,1820,1543,5460162,9225053575,00,0.00,N,2,16,
20240115,1564,1606,1698,1518,1763633,2822235403,00,0.00,N,5,-46,
20240108,1610,1488,1746,1488,6396174,10399101719,00,0.00,N,2,122,
20240102,1488,1505,1541,1480,308360,462948926,00,0.00,N,5,-17,
20231226,1505,1475,1505,1468,176310,261391441,00,0.00,N,2,30,
20231218,1475,1515,1540,1460,301825,447920933,00,0.00,N,5,-24,
20231211,1499,1507,1535,1489,263877,397669821,00,0.00,N,5,-9,
20231204,1508,1511,1554,1475,590751,897848542,00,0.00,N,5,-8,
20231127,1516,1498,1575,1447,825507,1238482664,00,0.00,N,2,18,
20231120,1498,1435,1548,1425,995314,1493935208,00,0.00,N,2,71,
20231113,1427,1406,1450,1386,233876,332289593,00,0.00,N,2,26,
20231106,1401,1440,1463,1387,326849,468260722,00,0.00,N,5,-39,
20231030,1440,1359,1476,1340,911300,1271808557,00,0.00,N,2,63,
20231023,1377,1416,1461,1353,547476,763567859,00,0.00,N,5,-48,
20231016,1425,1510,1630,1407,890776,1347639343,00,0.00,N,5,-106,
20231010,1531,1505,1595,1485,367251,563527516,00,0.00,N,2,43,
20231004,1488,1511,1526,1441,270698,399835192,00,0.00,N,5,-40,
20230925,1528,1531,1541,1491,213510,324586673,00,0.00,N,5,-13,
20230918,1541,1605,1620,1511,802921,1254396386,00,0.00,N,5,-64,
20230911,1605,1620,1639,1567,487327,778607905,00,0.00,N,5,-15,
20230904,1620,1643,1662,1601,571162,927192427,00,0.00,N,5,-45,
20230828,1665,1685,1730,1655,645115,1093787516,00,0.00,N,5,-19,
20230821,1684,1652,1769,1632,905755,1527337758,00,0.00,N,2,32,
20230814,1652,1729,1731,1600,775464,1283392863,00,0.00,N,5,-77,
20230807,1729,1708,1738,1663,781277,1328480961,00,0.00,N,2,21,
20230731,1708,1725,1785,1650,1039936,1800820361,00,0.00,N,5,-2,
20230724,1710,1818,1818,1601,1708480,2916169015,00,0.00,N,5,-108,
20230717,1818,1972,1984,1806,1857413,3486555459,00,0.00,N,5,-154,
20230710,1972,1977,2085,1931,2403935,4847694482,00,0.00,N,5,-19,
20230703,1991,2105,2285,1976,5643094,12273466101,00,0.00,N,5,-99,
20230626,2090,2060,2325,2025,6797304,14590546125,00,0.00,N,2,30,
20230619,2060,2175,2230,2045,3620803,7670089165,00,0.00,N,5,-120,
20230612,2180,2250,2310,2105,4752202,10520365045,00,0.00,N,5,-60,
20230605,2240,2455,2520,2235,9835554,23276611475,00,0.00,N,5,-90,
20230530,2330,2450,2845,2320,54232729,141432353475,00,0.00,N,2,80,
20230522,2250,1960,2785,1939,64869736,160310154210,00,0.00,N,2,315,
20230515,1935,2275,2285,1835,21346432,43087527737,00,0.00,N,5,-325,
20230508,2260,3050,3090,2195,30052451,75243062775,00,0.00,N,5,-580,
20230502,2840,1684,2840,1658,33711310,87974709538,00,0.00,N,2,1156,
20230424,1684,1630,1688,1545,499551,796709972,00,0.00,N,2,24,
20230417,1660,1767,1767,1660,299955,512336213,00,0.00,N,5,-107,
20230410,1767,1702,1775,1620,388997,673230146,00,0.00,N,2,65,
20230403,1702,1625,1717,1603,458310,748278291,00,0.00,N,2,77,
20230327,1625,1591,1640,1550,186264,300069411,00,0.00,N,2,38,
20230320,1587,1663,1675,1518,189437,306856189,00,0.00,N,5,-76,
20230313,1663,1669,1669,1572,335630,541555805,00,0.00,N,5,-23,
20230306,1686,1730,1755,1680,129553,221011718,00,0.00,N,5,-44,
20230227,1730,1705,1746,1700,153553,263358894,00,0.00,N,2,2,
20230220,1728,1724,1779,1720,168884,294242726,00,0.00,N,2,8,
20230213,1720,1815,1829,1690,495356,860277298,00,0.00,N,5,-95,
20230206,1815,1810,1870,1801,277896,508076642,00,0.00,N,2,11,
20230130,1804,1777,1825,1728,324161,579095677,00,0.00,N,2,27,
20230125,1777,1745,1791,1724,208162,365134754,00,0.00,N,2,32,
20230116,1745,1730,1760,1695,228530,395807315,00,0.00,N,2,35,
20230109,1710,1675,1740,1675,196179,335969085,00,0.00,N,2,40,
20230102,1670,1540,1710,1480,480627,764599255,00,0.00,N,2,120,
20221226,1550,1640,1665,1525,446829,713551395,00,0.00,N,5,-115,
20221219,1665,1725,1755,1655,410279,702535775,00,0.00,N,5,-80,
20221212,1745,1720,1795,1710,687068,1204348960,00,0.00,N,2,25,
20221205,1720,1735,1770,1650,1012713,1746342605,00,0.00,N,5,-15,
20221128,1735,1650,2010,1560,9458223,17634877485,00,0.00,N,2,85,
20221121,1650,1645,1655,1590,370697,599920665,00,0.00,N,2,5,
20221114,1645,1760,1770,1620,334530,563454155,00,0.00,N,5,-115,
20221107,1760,1680,1790,1670,209210,359414370,00,0.00,N,2,85,
20221031,1675,1585,1680,1565,290772,471910680,00,0.00,N,2,100,
20221024,1575,1540,1640,1540,266259,421217970,00,0.00,N,2,45,
20221017,1530,1530,1650,1520,226208,355462385,00,0.00,N,3,0,
20221011,1530,1605,1615,1435,378133,577707335,00,0.00,N,5,-105,
20221004,1635,1585,1675,1560,363780,584305370,00,0.00,N,2,65,
20220926,1570,1700,1700,1510,331231,532822655,00,0.00,N,5,-140,
20220919,1710,1780,1795,1690,236277,411892720,00,0.00,N,5,-85,
20220913,1795,1870,1900,1790,161902,298720100,00,0.00,N,5,-50,
20220905,1845,1780,1910,1750,362582,657143310,00,0.00,N,2,45,
20220829,1800,1910,1915,1770,443058,814394345,00,0.00,N,5,-130,
20220822,1930,1920,1960,1815,275662,520879315,00,0.00,N,5,-50,
20220816,1980,2035,2060,1840,370778,718136185,00,0.00,N,5,-75,
20220808,2055,2010,2055,1965,269549,541955935,00,0.00,N,2,45,
20220801,2010,1935,2060,1915,605784,1212567285,00,0.00,N,2,120,
20220725,1890,1880,2180,1815,2663733,5402495280,00,0.00,N,2,10,
20220718,1880,1735,1905,1735,257530,472347465,00,0.00,N,2,150,
20220711,1730,1800,1815,1705,297948,524038330,00,0.00,N,5,-70,
20220704,1800,1690,1815,1630,365467,628383790,00,0.00,N,2,100,
20220627,1700,1760,1810,1655,526060,904220345,00,0.00,N,5,-40,
20220620,1740,1805,1835,1555,739872,1243513275,00,0.00,N,5,-55,
20220613,1795,2215,2215,1730,1481226,2858003340,00,0.00,N,5,-475,
20220607,2270,2345,2385,2225,345355,795252345,00,0.00,N,5,-75,
20220530,2345,2325,2400,2320,474286,1114745555,00,0.00,N,2,25,
20220523,2320,2455,2455,2280,658305,1540812715,00,0.00,N,5,-130,
20220516,2450,2375,2540,2360,954062,2335549685,00,0.00,N,2,90,
20220509,2360,2420,2430,2205,465070,1072357630,00,0.00,N,5,-70,
20220502,2430,2340,2495,2335,395841,953513095,00,0.00,N,2,95,
20220425,2335,2385,2385,2270,469536,1090669370,00,0.00,N,5,-80,
20220418,2415,2445,2600,2385,480303,1172180860,00,0.00,N,5,-30,
20220411,2445,2470,2535,2380,354426,863817320,00,0.00,N,5,-50,
20220404,2495,2465,2540,2405,755478,1872281035,00,0.00,N,2,30,
20220328,2465,2395,2505,2250,1391227,3344888770,00,0.00,N,2,60,
20220321,2405,2365,2565,2330,1409284,3447090340,00,0.00,N,2,40,
20220314,2365,2345,2395,2305,315527,740641420,00,0.00,N,2,20,
20220307,2345,2455,2460,2245,312261,729455800,00,0.00,N,5,-110,
20220228,2455,2305,2455,2270,366562,866443905,00,0.00,N,2,170,
20220221,2285,2345,2390,2275,420007,978377545,00,0.00,N,5,-60,
20220214,2345,2250,2435,2150,582748,1340485320,00,0.00,N,2,65,
20220207,2280,2340,2405,2280,277754,653785240,00,0.00,N,5,-40,
20220203,2320,2280,2345,2255,158362,363979535,00,0.00,N,2,85,
20220124,2235,2460,2470,2100,659035,1489593080,00,0.00,N,5,-265,
20220117,2500,2500,2590,2460,762968,1919148390,00,0.00,N,5,-25,
20220110,2525,2570,2690,2490,1676664,4328361405,00,0.00,N,5,-10,
20220103,2535,2415,2580,2370,545484,1359185500,00,0.00,N,2,120,
20211227,2415,2385,2455,2370,178703,428770820,00,0.00,N,2,15,
20211220,2400,2295,2425,2220,509553,1181631220,00,0.00,N,2,70,
20211213,2330,2395,2420,2280,279106,652533680,00,0.00,N,5,-65,
20211206,2395,2390,2455,2355,380380,910564545,00,0.00,N,2,5,
20211129,2390,2325,2470,2170,1033633,2380182620,00,0.00,N,5,-35,
20211122,2425,2700,2810,2410,1262479,3314872455,00,0.00,N,5,-275,
20211115,2700,2660,2760,2450,1437333,3726332815,00,0.00,N,2,90,
20211108,2610,2505,2770,2450,780028,2015447730,00,0.00,N,2,55,
20211101,2555,2635,2775,2515,880351,2344467175,00,0.00,N,5,-80,
20211025,2635,2680,2770,2580,673614,1792745630,00,0.00,N,5,-70,
20211018,2705,2880,2955,2620,1798364,5067234205,00,0.00,N,5,-170,
20211012,2875,2380,2875,2350,1681225,4480459305,00,0.00,N,2,495,
20211005,2380,2395,2460,2205,620256,1434357130,00,0.00,N,5,-40,
20210927,2420,2525,2610,2370,691655,1701604110,00,0.00,N,5,-105,
20210923,2525,2730,2730,2475,669573,1730549890,00,0.00,N,5,-205,
20210913,2730,2620,2860,2600,1698133,4690297200,00,0.00,N,2,110,
20210906,2620,2790,2825,2590,646642,1746831165,00,0.00,N,5,-170,
20210830,2790,2590,2830,2550,1739161,4754744420,00,0.00,N,2,240,
20210823,2550,2345,2590,2310,773366,1937341745,00,0.00,N,2,205,
20210817,2345,2280,2665,2150,1731090,4220225590,00,0.00,N,2,15,
20210809,2330,2530,2530,2210,593890,1414569935,00,0.00,N,5,-180,
20210802,2510,2415,2515,2320,424115,1024906440,00,0.00,N,2,95,
20210726,2415,2485,2650,2405,784371,1939449430,00,0.00,N,5,-70,
20210719,2485,2595,2600,2450,556190,1393319630,00,0.00,N,5,-110,
20210712,2595,2485,2720,2485,795085,2079757005,00,0.00,N,2,85,