KissMeData/015260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,680,675,740,663,216768,152067400,00,0.00,N,5,-2,
20241118,682,648,718,563,704651,449537769,00,0.00,N,2,34,
20241111,648,792,792,642,463943,322055162,00,0.00,N,5,-144,
20241104,792,699,840,682,666630,524446991,00,0.00,N,2,93,
20241028,699,692,824,670,1078356,801852546,00,0.00,N,2,7,
20241021,692,715,754,692,189054,137769782,00,0.00,N,5,-27,
20241014,719,712,748,706,231819,167366410,00,0.00,N,2,2,
20241007,717,710,739,709,125070,89785343,00,0.00,N,3,0,
20240930,717,730,730,700,64601,46300540,00,0.00,N,2,15,
20240923,702,697,743,684,334740,237577578,00,0.00,N,2,4,
20240919,698,684,700,684,82990,57705416,00,0.00,N,2,15,
20240909,683,684,709,661,387322,264235613,00,0.00,N,5,-1,
20240902,684,735,956,679,8237897,7013765899,00,0.00,N,5,-51,
20240826,735,779,784,719,193599,143816299,00,0.00,N,5,-48,
20240819,783,734,799,733,95529,72616707,00,0.00,N,2,50,
20240812,733,691,746,691,87491,63514411,00,0.00,N,2,42,
20240805,691,739,739,652,269765,188677285,00,0.00,N,5,-48,
20240729,739,745,789,730,191579,142672575,00,0.00,N,5,-6,
20240722,745,845,845,736,322570,249743139,00,0.00,N,5,-100,
20240715,845,841,865,829,141273,119412561,00,0.00,N,2,4,
20240708,841,831,874,820,198663,168126983,00,0.00,N,2,10,
20240701,831,876,900,803,1006274,851183147,00,0.00,N,5,-45,
20240624,876,901,978,862,584056,529292881,00,0.00,N,5,-25,
20240617,901,993,993,873,643192,596054015,00,0.00,N,5,-92,
20240610,993,1038,1038,975,239613,240065513,00,0.00,N,5,-19,
20240603,1012,1010,1037,1000,278840,281322043,00,0.00,N,5,-12,
20240527,1024,1067,1078,1015,293954,305406446,00,0.00,N,5,-43,
20240520,1067,1069,1070,1034,396047,415515415,00,0.00,N,5,-2,
20240513,1069,1100,1139,1050,299745,323914176,00,0.00,N,5,-31,
20240507,1100,1100,1129,1060,283714,311319435,00,0.00,N,2,2,
20240429,1098,1168,1178,1080,581749,653637053,00,0.00,N,5,-70,
20240422,1168,1122,1280,1115,1083468,1289724359,00,0.00,N,2,48,
20240415,1120,1145,1296,1060,2135989,2545015225,00,0.00,N,5,-33,
20240408,1153,1182,1219,1125,271137,317021324,00,0.00,N,5,-33,
20240401,1186,1225,1277,1152,381688,463715504,00,0.00,N,5,-34,
20240325,1220,1250,1363,1137,2210220,2777453110,00,0.00,N,5,-30,
20240318,1250,1044,1319,1031,3521233,4325707783,00,0.00,N,2,210,
20240311,1040,1071,1097,1040,354087,377979735,00,0.00,N,5,-31,
20240304,1071,1162,1233,1061,1833026,2100204245,00,0.00,N,5,-122,
20240226,1193,1045,1354,999,10392734,13225644562,00,0.00,N,2,163,
20240219,1030,1100,1100,1030,540143,573632374,00,0.00,N,5,-70,
20240213,1100,1070,1159,1040,571879,622042837,00,0.00,N,2,26,
20240205,1074,1118,1152,1034,486798,523798948,00,0.00,N,5,-66,
20240129,1140,1199,1217,1091,675176,767967410,00,0.00,N,5,-59,
20240122,1199,1271,1271,1160,635687,770526316,00,0.00,N,5,-72,
20240115,1271,1351,1361,1251,606102,784271320,00,0.00,N,5,-80,
20240108,1351,1543,1543,1351,752835,1075875818,00,0.00,N,5,-132,
20240102,1483,1350,1650,1350,866121,1313141468,00,0.00,N,2,133,
20231226,1350,1479,1479,1325,511600,701346422,00,0.00,N,5,-107,
20231218,1457,1400,1515,1392,498595,723414290,00,0.00,N,2,47,
20231211,1410,1458,1519,1387,452415,646579665,00,0.00,N,5,-72,
20231204,1482,1345,1619,1310,1031869,1518354768,00,0.00,N,2,136,
20231127,1346,1627,1627,1337,1322804,1929550530,00,0.00,N,5,-281,
20231120,1627,1638,1891,1590,3022829,5252540365,00,0.00,N,5,-13,
20231113,1640,1223,1722,1223,5944378,9289023441,00,0.00,N,2,418,
20231106,1222,1254,1330,1200,393347,494832191,00,0.00,N,5,-30,
20231030,1252,1226,1281,1185,287149,352613431,00,0.00,N,2,26,
20231023,1226,1368,1393,1208,452321,579052253,00,0.00,N,5,-144,
20231016,1370,1476,1476,1345,449310,630363685,00,0.00,N,5,-100,
20231010,1470,1505,1505,1455,136106,200530413,00,0.00,N,5,-20,
20231004,1490,1483,1630,1453,292906,442013382,00,0.00,N,5,-16,
20230925,1506,1615,1615,1490,109669,165593418,00,0.00,N,5,-44,
20230918,1550,1646,1646,1510,499071,781636124,00,0.00,N,5,-104,
20230911,1654,1650,1776,1580,1081057,1797239365,00,0.00,N,2,4,
20230904,1650,1695,1708,1601,334191,548497597,00,0.00,N,5,-3,
20230828,1653,1693,1737,1613,562111,930979991,00,0.00,N,5,-40,
20230821,1693,1821,1868,1675,1000891,1761054661,00,0.00,N,5,-104,
20230814,1797,1751,1825,1590,1311234,2245033686,00,0.00,N,2,114,
20230807,1683,1596,1725,1505,952181,1542896055,00,0.00,N,2,87,
20230731,1596,1650,1680,1522,343157,551018795,00,0.00,N,5,-7,
20230724,1603,1589,1623,1470,702771,1070802752,00,0.00,N,2,12,
20230717,1591,1717,1717,1560,638813,1026103544,00,0.00,N,5,-39,
20230710,1630,1674,1727,1600,515380,850343737,00,0.00,N,5,-31,
20230703,1661,1754,1794,1610,582211,990092958,00,0.00,N,5,-75,
20230626,1736,1763,1806,1725,440094,773884643,00,0.00,N,5,-34,
20230619,1770,1780,1916,1752,1011645,1860868192,00,0.00,N,2,19,
20230612,1751,1786,1891,1720,1104334,1967129041,00,0.00,N,5,-41,
20230605,1792,1880,1906,1756,589526,1082954748,00,0.00,N,5,-69,
20230530,1861,1934,1972,1800,706874,1339702792,00,0.00,N,5,-73,
20230522,1934,1939,2065,1896,1136320,2235861479,00,0.00,N,5,-5,
20230515,1939,2340,2355,1916,5242968,10833673966,00,0.00,N,5,-381,
20230508,2320,2405,2520,2195,4099786,9760872140,00,0.00,N,5,-55,
20230502,2375,2580,2620,2315,1584226,3930534915,00,0.00,N,5,-180,
20230424,2555,2545,2580,2300,3007215,7390213565,00,0.00,N,2,35,
20230417,2520,2430,2600,2310,4485469,11188644480,00,0.00,N,2,95,
20230410,2425,2395,2450,2180,4139533,9699110935,00,0.00,N,2,80,
20230403,2345,2150,2530,2150,4820471,11286240405,00,0.00,N,2,175,
20230327,2170,1720,2225,1719,5940231,12115799700,00,0.00,N,2,423,
20230320,1747,1847,2200,1552,6835085,12790451354,00,0.00,N,5,-100,
20230313,1847,1853,2040,1800,1954105,3748012222,00,0.00,N,5,-20,
20230306,1867,1545,1877,1541,2208345,3766837625,00,0.00,N,2,322,
20230227,1545,1500,1579,1460,816424,1258321606,00,0.00,N,2,49,
20230220,1496,1501,1509,1451,330501,491274014,00,0.00,N,5,-5,
20230213,1501,1459,1534,1450,451686,676168038,00,0.00,N,2,33,
20230206,1468,1557,1565,1460,465380,701565372,00,0.00,N,5,-89,
20230130,1557,1547,1567,1495,400240,613381677,00,0.00,N,2,12,
20230125,1545,1580,1640,1517,482877,747407063,00,0.00,N,5,-30,
20230116,1575,1620,1725,1550,848908,1378914060,00,0.00,N,5,-35,
20230109,1610,1620,1640,1585,394753,633268385,00,0.00,N,5,-20,
20230102,1630,1605,1630,1550,462422,732867790,00,0.00,N,2,20,
20221226,1610,1605,1705,1545,460952,743925140,00,0.00,N,2,5,
20221219,1605,1630,1725,1550,412846,674732760,00,0.00,N,5,-60,
20221212,1665,1635,1730,1550,638955,1063920735,00,0.00,N,2,40,
20221205,1625,1715,1735,1595,578490,955103215,00,0.00,N,5,-105,
20221128,1730,1805,1805,1700,1001692,1747253570,00,0.00,N,5,-90,
20221121,1820,1640,2140,1585,12168714,23511704015,00,0.00,N,2,185,
20221114,1635,1695,1750,1620,992126,1655227800,00,0.00,N,5,-35,
20221107,1670,1935,1940,1665,1017627,1827190590,00,0.00,N,5,-235,
20221031,1905,1990,1990,1810,755461,1435505790,00,0.00,N,5,-90,
20221024,1995,2315,2400,1895,1414111,2974972835,00,0.00,N,5,-305,
20221017,2300,2250,2640,2195,2600121,6308171060,00,0.00,N,2,70,
20221011,2230,1965,2275,1965,849199,1817267500,00,0.00,N,2,180,
20221004,2050,2005,2080,1945,332263,668640465,00,0.00,N,2,90,
20220926,1960,2045,2045,1855,471596,909552330,00,0.00,N,5,-95,
20220919,2055,2075,2120,1950,263744,528927270,00,0.00,N,5,-20,
20220913,2075,2040,2120,2020,190557,392878370,00,0.00,N,2,55,
20220905,2020,2050,2150,1975,589992,1209720610,00,0.00,N,5,-40,
20220829,2060,2200,2270,2010,667965,1411090170,00,0.00,N,5,-165,
20220822,2225,2380,2390,2150,647597,1463354980,00,0.00,N,5,-45,
20220816,2270,2255,2295,2210,135444,304130635,00,0.00,N,2,15,
20220808,2255,2300,2385,2215,345536,797357565,00,0.00,N,5,-45,
20220801,2300,2180,2345,2110,424590,932801000,00,0.00,N,2,120,
20220725,2180,2460,2465,2010,2260396,5003331600,00,0.00,N,5,-310,
20220718,2490,2400,2570,2330,1239160,3041331585,00,0.00,N,2,90,
20220711,2400,2400,2510,2320,287756,693053045,00,0.00,N,5,-45,
20220704,2445,2195,2520,2085,1433722,3380943055,00,0.00,N,2,250,
20220627,2195,2315,2500,2170,1254550,2942824535,00,0.00,N,5,-145,
20220620,2340,2410,2485,2155,810029,1875717450,00,0.00,N,5,-115,
20220613,2455,2520,2580,2275,964951,2363107340,00,0.00,N,5,-150,
20220607,2605,2640,2985,2560,2900869,8047053320,00,0.00,N,5,-25,
20220530,2630,2555,2690,2510,1108288,2893340700,00,0.00,N,2,100,
20220523,2530,2395,2595,2220,1081213,2664107445,00,0.00,N,2,150,
20220516,2380,2460,2495,2245,522975,1234591285,00,0.00,N,5,-80,
20220509,2460,2500,2605,2260,707507,1694763740,00,0.00,N,5,-85,
20220502,2545,2600,2690,2525,331448,857781310,00,0.00,N,5,-50,
20220425,2595,2700,2745,2515,820803,2142039250,00,0.00,N,5,-105,
20220418,2700,2780,2780,2410,2370989,6138626130,00,0.00,N,5,-75,
20220411,2775,2920,3100,2720,1419618,4083147980,00,0.00,N,5,-145,
20220404,2920,2800,3120,2695,3276587,9668097035,00,0.00,N,2,120,
20220328,2800,2700,2855,2580,2028769,5564726145,00,0.00,N,2,130,
20220321,2670,2690,2730,2545,1805809,4734285815,00,0.00,N,5,-5,
20220314,2675,2540,2695,2370,3010689,7739792070,00,0.00,N,2,85,
20220307,2590,2120,2615,2085,4302330,10340835535,00,0.00,N,2,455,
20220228,2135,2000,2150,1960,727993,1507024460,00,0.00,N,2,130,
20220221,2005,2005,2050,1920,777641,1540579240,00,0.00,N,5,-65,
20220214,2070,2165,2380,2025,1240163,2656223445,00,0.00,N,5,-100,
20220207,2170,2245,2285,2095,1070721,2349488775,00,0.00,N,5,-25,
20220203,2195,2085,2210,2085,741529,1610197205,00,0.00,N,2,110,
20220124,2085,2145,2210,2000,960172,1996347645,00,0.00,N,5,-65,
20220117,2150,2050,2210,2005,993249,2099859255,00,0.00,N,2,100,
20220110,2050,2095,2100,1930,678442,1366024995,00,0.00,N,5,-45,
20220103,2095,2185,2205,2010,677716,1429727440,00,0.00,N,5,-90,
20211227,2185,2190,2300,2100,1087918,2373114260,00,0.00,N,2,15,
20211220,2170,1965,2295,1865,3296115,7101489755,00,0.00,N,2,205,
20211213,1965,2005,2085,1905,1027857,2060969160,00,0.00,N,5,-65,
20211206,2030,2070,2195,2000,639105,1311600625,00,0.00,N,5,-35,
20211129,2065,2010,2135,1950,1262020,2556162070,00,0.00,N,5,-70,
20211122,2135,2155,2345,2050,2233039,4879117050,00,0.00,N,5,-20,
20211115,2155,2250,2330,2120,1573602,3479414385,00,0.00,N,5,-70,
20211108,2225,2160,2340,2050,1764856,3910390315,00,0.00,N,2,80,
20211101,2145,2055,2285,1950,1474003,3117739325,00,0.00,N,2,50,
20211025,2095,2150,2245,2000,921661,1971492325,00,0.00,N,5,-75,
20211018,2170,2420,2480,2150,1519067,3488405970,00,0.00,N,5,-210,
20211012,2380,2295,2405,2130,1192462,2747259310,00,0.00,N,2,80,
20211005,2300,2450,2490,2205,1755411,4051856655,00,0.00,N,5,-150,
20210927,2450,1895,2540,1880,10837250,24626756780,00,0.00,N,2,555,
20210923,1895,1800,1895,1745,579184,1050166920,00,0.00,N,2,95,
20210913,1800,1815,1850,1715,1744934,3122429400,00,0.00,N,5,-15,
20210906,1815,1850,1900,1625,3081291,5372130490,00,0.00,N,5,-45,
20210830,1860,2055,2120,1775,3090716,5894200540,00,0.00,N,5,-190,
20210823,2050,2190,2380,1995,3564345,7777610735,00,0.00,N,5,-110,
20210817,2160,2660,2920,2030,7636346,19072953985,00,0.00,N,5,-520,
20210809,2680,2350,2690,2120,13944313,34131205275,00,0.00,N,2,410,
20210802,2270,2090,2270,1955,3056826,6686880490,00,0.00,N,2,170,
20210726,2100,2120,2180,1985,2112795,4401034655,00,0.00,N,5,-35,
20210719,2135,1990,2480,1890,24850862,56462889675,00,0.00,N,2,225,
20210712,1910,1570,2005,1570,9612367,18024458440,00,0.00,N,2,325,