KissMeData/024890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1152,1036,1310,1034,6641587,7916276535,00,0.00,N,2,117,
20241118,1035,1038,1215,1020,6184765,6904768893,00,0.00,N,5,-8,
20241111,1043,1059,1294,984,6534903,7805212166,00,0.00,N,5,-17,
20241104,1060,1064,1085,1031,104566,110779939,00,0.00,N,5,-5,
20241028,1065,1002,1076,999,117130,120933620,00,0.00,N,2,63,
20241021,1002,1163,1163,999,420374,444848097,00,0.00,N,5,-161,
20241014,1163,1220,1224,1160,69228,82016748,00,0.00,N,5,-62,
20241007,1225,1222,1225,1188,101713,121776856,00,0.00,N,2,1,
20240930,1224,1254,1254,1210,45511,55982459,00,0.00,N,5,-30,
20240923,1254,1235,1275,1227,94319,117121559,00,0.00,N,2,21,
20240919,1233,1229,1244,1204,41856,51122892,00,0.00,N,2,3,
20240909,1230,1170,1250,1170,181112,216726528,00,0.00,N,2,33,
20240902,1197,1288,1320,1161,156981,195501882,00,0.00,N,5,-105,
20240826,1302,1301,1329,1270,82477,106469111,00,0.00,N,2,1,
20240819,1301,1325,1359,1287,97424,127607226,00,0.00,N,5,-24,
20240812,1325,1255,1345,1251,148860,192368316,00,0.00,N,2,50,
20240805,1275,1270,1285,1120,437938,530619471,00,0.00,N,5,-17,
20240729,1292,1439,1540,1292,459049,645116722,00,0.00,N,5,-147,
20240722,1439,1457,1544,1429,252306,368003858,00,0.00,N,5,-31,
20240715,1470,1530,1557,1452,253742,378974229,00,0.00,N,5,-54,
20240708,1524,1504,1570,1489,392844,601583463,00,0.00,N,2,20,
20240701,1504,1574,1674,1491,1452225,2283754980,00,0.00,N,5,-77,
20240624,1581,1516,1957,1495,16475167,30531418519,00,0.00,N,2,68,
20240617,1513,1487,1625,1451,312354,474225777,00,0.00,N,2,11,
20240610,1502,1506,1591,1481,207228,312585412,00,0.00,N,5,-4,
20240603,1506,1507,1522,1450,159487,240460880,00,0.00,N,5,-2,
20240527,1508,1573,1602,1508,179974,279371678,00,0.00,N,5,-80,
20240520,1588,1658,1658,1561,187275,298856825,00,0.00,N,5,-50,
20240513,1638,1674,1683,1625,197629,326738381,00,0.00,N,5,-42,
20240507,1680,1691,1759,1670,283739,481377358,00,0.00,N,5,-12,
20240429,1692,1699,1740,1690,168639,287960176,00,0.00,N,5,-12,
20240422,1704,1700,1849,1693,205394,354247803,00,0.00,N,2,1,
20240415,1703,1731,1767,1693,148665,255989695,00,0.00,N,5,-75,
20240408,1778,1829,1848,1753,218975,393063372,00,0.00,N,5,-51,
20240401,1829,1847,1995,1791,1572848,2979004241,00,0.00,N,5,-18,
20240325,1847,1851,1920,1823,297242,551471672,00,0.00,N,5,-4,
20240318,1851,1821,1880,1797,377960,692262380,00,0.00,N,2,30,
20240311,1821,1785,2210,1760,6790064,13659651120,00,0.00,N,2,51,
20240304,1770,1812,1835,1691,247167,442729314,00,0.00,N,5,-54,
20240226,1824,1841,1874,1800,203066,370762240,00,0.00,N,5,-58,
20240219,1882,1914,1914,1845,176669,333150857,00,0.00,N,5,-20,
20240213,1902,1858,1904,1834,171719,323113239,00,0.00,N,2,44,
20240205,1858,1850,1877,1809,109712,201739956,00,0.00,N,2,20,
20240129,1838,1875,1880,1798,225789,413450934,00,0.00,N,5,-23,
20240122,1861,1913,1935,1830,201415,379709555,00,0.00,N,5,-52,
20240115,1913,2060,2060,1885,534348,1044784264,00,0.00,N,5,-112,
20240108,2025,2035,2060,2000,344549,697858375,00,0.00,N,5,-15,
20240102,2040,1989,2055,1989,291322,588210236,00,0.00,N,2,55,
20231226,1985,2030,2030,1911,325248,640701708,00,0.00,N,5,-30,
20231218,2015,2040,2100,1997,1189019,2419656980,00,0.00,N,5,-25,
20231211,2040,2005,2540,1976,6085736,13987686129,00,0.00,N,2,45,
20231204,1995,2015,2025,1964,189015,375371293,00,0.00,N,5,-15,
20231127,2010,2045,2065,1994,264038,530536280,00,0.00,N,5,-40,
20231120,2050,2005,2075,1996,180924,367420487,00,0.00,N,2,50,
20231113,2000,1955,2040,1900,149613,296735547,00,0.00,N,2,58,
20231106,1942,1928,2160,1928,404236,819523163,00,0.00,N,2,16,
20231030,1926,1832,1954,1832,246931,467795014,00,0.00,N,2,61,
20231023,1865,1900,1977,1830,299308,569000577,00,0.00,N,5,-73,
20231016,1938,2045,2290,1930,965185,2037074320,00,0.00,N,5,-112,
20231010,2050,2025,2120,1966,318723,643543360,00,0.00,N,2,20,
20231004,2030,2065,2085,1913,296031,594345043,00,0.00,N,5,-70,
20230925,2100,2210,2235,2050,275546,584531400,00,0.00,N,5,-130,
20230918,2230,2295,2295,2210,269866,609592600,00,0.00,N,5,-65,
20230911,2295,2285,2345,2245,318742,728160830,00,0.00,N,2,10,
20230904,2285,2355,2395,2265,482905,1126943295,00,0.00,N,5,-85,
20230828,2370,2315,2730,2315,4745614,11994212325,00,0.00,N,2,65,
20230821,2305,2405,2440,2250,857097,2009485400,00,0.00,N,5,-135,
20230814,2440,2415,2640,2125,1909904,4591309780,00,0.00,N,2,35,
20230807,2405,2320,2440,2230,607273,1413620495,00,0.00,N,2,85,
20230731,2320,2380,2480,2290,625996,1496680555,00,0.00,N,5,-75,
20230724,2395,2585,2605,2240,1657297,3953072720,00,0.00,N,5,-180,
20230717,2575,2685,2685,2560,1492008,3886487240,00,0.00,N,5,-130,
20230710,2705,2910,3000,2700,7170745,20483427980,00,0.00,N,5,-85,
20230703,2790,2600,3090,2535,21980410,63507612950,00,0.00,N,2,190,
20230626,2600,2610,2715,2525,1195802,3124108660,00,0.00,N,5,-65,
20230619,2665,2720,2745,2560,1559082,4147569945,00,0.00,N,5,-70,
20230612,2735,2750,2875,2680,3744437,10419846750,00,0.00,N,5,-40,
20230605,2775,2960,3020,2730,4062227,11659163795,00,0.00,N,5,-185,
20230530,2960,2905,3255,2860,12373765,37771400195,00,0.00,N,2,75,
20230522,2885,3080,3250,2875,13845206,42702768690,00,0.00,N,5,-215,
20230515,3100,2560,3570,2450,68353835,224521585240,00,0.00,N,2,540,
20230508,2560,2800,2825,2525,2568766,6898102220,00,0.00,N,5,-200,
20230502,2760,2410,2920,2395,7560419,20754744020,00,0.00,N,2,350,
20230424,2410,2440,2735,2340,6482351,16437729265,00,0.00,N,5,-85,
20230417,2495,2595,2760,2490,4495300,11899750345,00,0.00,N,5,-120,
20230410,2615,2590,3085,2425,21936001,60384237950,00,0.00,N,2,135,
20230403,2480,2230,2785,2190,16512679,41865530470,00,0.00,N,2,280,
20230327,2200,2145,2450,2100,2475230,5714616745,00,0.00,N,2,35,
20230320,2165,2180,2255,2130,405847,885628100,00,0.00,N,5,-35,
20230313,2200,2230,2305,2060,646567,1405149115,00,0.00,N,5,-70,
20230306,2270,2300,2470,2260,1712840,4064056405,00,0.00,N,5,-30,
20230227,2300,2330,2375,2270,507464,1173753285,00,0.00,N,5,-75,
20230220,2375,2390,2410,2305,799901,1888936825,00,0.00,N,2,5,
20230213,2370,2380,2480,2300,1272148,3041643180,00,0.00,N,5,-10,
20230206,2380,2430,2530,2365,973047,2385450065,00,0.00,N,5,-65,
20230130,2445,2450,2500,2400,1005410,2449166040,00,0.00,N,2,45,
20230125,2400,2400,2460,2360,517825,1242684035,00,0.00,N,2,70,
20230116,2330,2425,2550,2305,1585742,3857562005,00,0.00,N,5,-90,
20230109,2420,2330,2480,2330,915272,2199660865,00,0.00,N,2,100,
20230102,2320,2320,2385,2090,1675912,3792940025,00,0.00,N,5,-5,
20221226,2325,2550,2550,2320,2147679,5198185535,00,0.00,N,5,-285,
20221219,2610,2485,2925,2295,21787515,60046114000,00,0.00,N,2,105,
20221212,2505,2410,2530,2395,422730,1035188935,00,0.00,N,2,75,
20221205,2430,2645,2680,2395,928414,2325512665,00,0.00,N,5,-220,
20221128,2650,2685,2745,2610,855745,2280737905,00,0.00,N,5,-55,
20221121,2705,2660,2800,2580,1665788,4488751515,00,0.00,N,2,45,
20221114,2660,2785,2825,2655,1254597,3434523520,00,0.00,N,5,-115,
20221107,2775,2755,2850,2720,1874927,5234338260,00,0.00,N,2,20,
20221031,2755,2670,2810,2660,1675581,4595810270,00,0.00,N,2,110,
20221024,2645,2695,2780,2610,2504174,6740271190,00,0.00,N,5,-15,
20221017,2660,2660,2945,2650,4038707,11365874750,00,0.00,N,5,-145,
20221011,2805,2855,3010,2590,8652621,24219041050,00,0.00,N,5,-170,
20221004,2975,2610,3270,2585,26497694,81358741970,00,0.00,N,2,385,
20220926,2590,3685,3820,2570,29974682,100603285235,00,0.00,N,5,-805,
20220919,3395,2855,3715,2750,56987281,193639672025,00,0.00,N,2,525,
20220913,2870,2985,3280,2835,4328098,13330753500,00,0.00,N,2,55,
20220905,2815,2855,2920,2750,420353,1195101525,00,0.00,N,5,-55,
20220829,2870,2825,2950,2815,506184,1457262105,00,0.00,N,5,-95,
20220822,2965,2950,3235,2885,1379357,4170213145,00,0.00,N,5,-55,
20220816,3020,3195,3230,3020,980295,3042821710,00,0.00,N,5,-145,
20220808,3165,3145,3455,3085,10623581,34929506075,00,0.00,N,2,20,
20220801,3145,3090,3235,3040,3036165,9536392365,00,0.00,N,2,60,
20220725,3085,3300,3335,3060,5313475,16951920995,00,0.00,N,5,-190,
20220718,3275,2890,3780,2860,24560613,84965348225,00,0.00,N,2,385,
20220711,2890,2495,3265,2485,30648443,93324365970,00,0.00,N,2,440,
20220704,2450,2375,2625,2230,895068,2176544565,00,0.00,N,2,75,
20220627,2375,2375,2575,2360,1028772,2558932000,00,0.00,N,2,25,
20220620,2350,2830,2870,2150,2972844,7652035430,00,0.00,N,5,-465,
20220613,2815,2905,3210,2525,13147476,39145002895,00,0.00,N,5,-215,
20220607,3030,3310,3330,3015,2033634,6418463685,00,0.00,N,5,-300,
20220530,3330,3100,3355,3045,3082722,9957477760,00,0.00,N,2,220,
20220523,3110,3130,3595,3050,27142122,90826596935,00,0.00,N,5,-20,
20220516,3130,3175,3460,3070,13789748,44569754790,00,0.00,N,2,90,
20220509,3040,2875,3600,2585,27962321,89098542995,00,0.00,N,2,150,
20220502,2890,2775,2980,2775,429792,1241605705,00,0.00,N,2,35,
20220425,2855,2955,3000,2770,678863,1945098815,00,0.00,N,5,-155,
20220418,3010,3040,3105,2975,786478,2378521845,00,0.00,N,5,-60,
20220411,3070,3065,3200,2975,959186,2936678370,00,0.00,N,5,-25,
20220404,3095,3210,3365,3050,970391,3094515080,00,0.00,N,5,-115,
20220328,3210,3205,3410,3095,2372643,7749675675,00,0.00,N,5,-5,
20220321,3215,3205,3285,3165,1011238,3257207290,00,0.00,N,2,25,
20220314,3190,3065,3230,2975,1914311,5942039190,00,0.00,N,2,90,
20220307,3100,3150,3215,3005,703123,2166227815,00,0.00,N,5,-140,
20220228,3240,3170,3385,3150,1434499,4661813805,00,0.00,N,2,75,
20220221,3165,3440,3510,3115,2167344,7145315340,00,0.00,N,5,-340,
20220214,3505,3325,3805,3215,9002209,31391542920,00,0.00,N,2,85,
20220207,3420,3455,3560,3255,2171100,7524891420,00,0.00,N,5,-35,
20220203,3455,3290,3800,3265,4448019,15827222940,00,0.00,N,2,220,
20220124,3235,3600,3600,3025,4409004,14426936390,00,0.00,N,5,-395,
20220117,3630,3775,3925,3605,2170028,8083223165,00,0.00,N,5,-155,
20220110,3785,3945,4250,3695,8409156,33727661795,00,0.00,N,5,-205,
20220103,3990,4160,4370,3925,4099068,17006241210,00,0.00,N,5,-125,
20211227,4115,4165,4480,4050,9256269,39643333200,00,0.00,N,3,0,
20211220,4115,4390,4595,4115,13802678,60036163595,00,0.00,N,5,-315,
20211213,4430,4065,4955,3930,99886089,455735605545,00,0.00,N,2,370,
20211206,4060,3760,4545,3725,37736762,160210849645,00,0.00,N,2,245,
20211129,3815,3700,3940,3495,5735161,21473765875,00,0.00,N,5,-35,
20211122,3850,4365,5080,3850,25226746,112173537720,00,0.00,N,5,-510,
20211115,4360,4900,5250,4315,29265733,144678418210,00,0.00,N,5,-400,
20211108,4760,5220,6280,4585,63541917,342537613785,00,0.00,N,5,-420,
20211101,5180,5980,6090,5070,10178537,56080567960,00,0.00,N,5,-670,
20211025,5850,5510,6390,5410,36353124,219007839950,00,0.00,N,2,280,
20211018,5570,6600,6770,5520,28787935,178291870700,00,0.00,N,5,-600,
20211012,6170,4745,7030,4700,160178960,978368023910,00,0.00,N,2,1470,
20211005,4700,4665,5090,4195,36506749,173887908415,00,0.00,N,5,-180,
20210927,4880,3440,6570,3285,95936174,465070953335,00,0.00,N,2,1465,
20210923,3415,3415,3565,3360,1848609,6399314690,00,0.00,N,5,-60,
20210913,3475,3500,3725,3385,19407377,69471800815,00,0.00,N,5,-60,
20210906,3535,3135,4000,3070,81509942,301632121060,00,0.00,N,2,400,
20210830,3135,3040,3255,2915,24670091,76414895205,00,0.00,N,2,415,
20210823,2720,2555,2875,2515,2769082,7608678460,00,0.00,N,2,190,
20210817,2530,2825,2845,2390,1768058,4683174235,00,0.00,N,5,-340,
20210809,2870,2985,3150,2790,3628748,10894870395,00,0.00,N,5,-150,
20210802,3020,2830,3235,2805,7858945,24181163090,00,0.00,N,2,180,
20210726,2840,2915,3050,2820,3182429,9430589400,00,0.00,N,5,-90,
20210719,2930,2770,3060,2730,4666840,13728915255,00,0.00,N,2,130,
20210712,2800,2885,2930,2790,1135425,3240962055,00,0.00,N,5,-85,