KissMeData/032080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1128,1156,1168,1106,109414,123132341,00,0.00,N,5,-28,
20241118,1156,1161,1211,1143,231221,272904156,00,0.00,N,2,16,
20241111,1140,1146,1149,1057,104267,116136741,00,0.00,N,5,-6,
20241104,1146,1112,1154,1110,44222,50106473,00,0.00,N,2,35,
20241028,1111,1110,1165,1098,63469,71186364,00,0.00,N,2,11,
20241021,1100,1155,1155,1091,92800,104182636,00,0.00,N,5,-55,
20241014,1155,1170,1286,1120,331810,401662613,00,0.00,N,5,-15,
20241007,1170,1170,1185,1158,67615,78799232,00,0.00,N,2,8,
20240930,1162,1177,1200,1148,48110,56517355,00,0.00,N,5,-23,
20240923,1185,1153,1189,1113,125664,143554125,00,0.00,N,2,35,
20240919,1150,1159,1169,1147,20900,24135319,00,0.00,N,5,-5,
20240909,1155,1095,1217,1090,196873,222462118,00,0.00,N,2,35,
20240902,1120,1180,1195,1103,143613,164146183,00,0.00,N,5,-69,
20240826,1189,1203,1209,1180,75239,89787512,00,0.00,N,5,-17,
20240819,1206,1216,1225,1195,153899,185216630,00,0.00,N,5,-24,
20240812,1230,1230,1290,1228,52735,65352896,00,0.00,N,2,2,
20240805,1228,1324,1330,1100,191937,227908262,00,0.00,N,5,-110,
20240729,1338,1354,1381,1311,66061,89480251,00,0.00,N,5,-23,
20240722,1361,1363,1400,1311,95985,129591229,00,0.00,N,5,-2,
20240715,1363,1413,1413,1355,116829,161853467,00,0.00,N,5,-57,
20240708,1420,1326,1445,1291,201178,273693598,00,0.00,N,2,110,
20240701,1310,1353,1363,1269,92715,123800526,00,0.00,N,5,-53,
20240624,1363,1396,1404,1347,80795,110177220,00,0.00,N,5,-44,
20240617,1407,1406,1419,1392,81071,113531090,00,0.00,N,2,1,
20240610,1406,1398,1415,1392,78763,110279088,00,0.00,N,2,8,
20240603,1398,1403,1544,1382,952693,1416182120,00,0.00,N,5,-5,
20240527,1403,1414,1425,1396,91989,129206041,00,0.00,N,5,-12,
20240520,1415,1425,1436,1405,105646,150341746,00,0.00,N,5,-10,
20240513,1425,1400,1438,1397,93439,131940346,00,0.00,N,2,26,
20240507,1399,1405,1414,1395,92982,130383665,00,0.00,N,5,-8,
20240429,1407,1437,1440,1397,84940,120111827,00,0.00,N,5,-30,
20240422,1437,1416,1460,1389,153095,216060996,00,0.00,N,2,12,
20240415,1425,1442,1469,1399,156234,221520908,00,0.00,N,5,-18,
20240408,1443,1448,1475,1425,102371,148243035,00,0.00,N,5,-9,
20240401,1452,1455,1477,1451,116684,170458039,00,0.00,N,5,-2,
20240325,1454,1490,1499,1447,154333,227027023,00,0.00,N,5,-36,
20240318,1490,1458,1559,1445,237518,353015621,00,0.00,N,2,31,
20240311,1459,1475,1496,1451,94309,138788327,00,0.00,N,5,-28,
20240304,1487,1501,1517,1458,181129,268875508,00,0.00,N,5,-16,
20240226,1503,1556,1558,1492,118315,180028375,00,0.00,N,5,-53,
20240219,1556,1554,1569,1540,107067,166626167,00,0.00,N,2,1,
20240213,1555,1564,1578,1550,64155,100158124,00,0.00,N,5,-10,
20240205,1565,1566,1604,1551,87144,136527972,00,0.00,N,5,-1,
20240129,1566,1547,1575,1542,124213,193223658,00,0.00,N,2,19,
20240122,1547,1575,1586,1527,162862,252032105,00,0.00,N,5,-27,
20240115,1574,1631,1640,1555,258595,412086892,00,0.00,N,5,-66,
20240108,1640,1644,1660,1621,216827,355435037,00,0.00,N,5,-4,
20240102,1644,1658,1689,1640,191723,317670812,00,0.00,N,5,-16,
20231226,1660,1645,1691,1641,117552,195133127,00,0.00,N,2,14,
20231218,1646,1615,1664,1613,241427,394918173,00,0.00,N,2,31,
20231211,1615,1632,1651,1602,253661,411424887,00,0.00,N,5,-16,
20231204,1631,1593,1657,1587,261539,421267828,00,0.00,N,2,38,
20231127,1593,1616,1634,1576,273524,437537523,00,0.00,N,5,-10,
20231120,1603,1605,1631,1595,341703,550605395,00,0.00,N,2,9,
20231113,1594,1606,1639,1593,288728,464867227,00,0.00,N,5,-12,
20231106,1606,1621,1675,1606,287638,470578233,00,0.00,N,5,-10,
20231030,1616,1510,1709,1505,472448,759726588,00,0.00,N,2,81,
20231023,1535,1530,1620,1489,307682,467714422,00,0.00,N,5,-15,
20231016,1550,1644,1644,1526,226731,357968276,00,0.00,N,5,-94,
20231010,1644,1586,1674,1547,305955,492834421,00,0.00,N,2,66,
20231004,1578,1680,1684,1533,498260,793226334,00,0.00,N,5,-102,
20230925,1680,1943,1953,1609,1894004,3371675813,00,0.00,N,5,-370,
20230918,2050,1850,2300,1785,10047243,20624909896,00,0.00,N,2,183,
20230911,1867,1608,2000,1600,4502551,8406575693,00,0.00,N,2,255,
20230904,1612,1675,1694,1596,141953,232107506,00,0.00,N,5,-75,
20230828,1687,1671,1702,1643,190550,319010680,00,0.00,N,2,16,
20230821,1671,1616,1690,1614,172366,283644091,00,0.00,N,2,57,
20230814,1614,1710,1713,1533,352663,565590192,00,0.00,N,5,-96,
20230807,1710,1772,1811,1643,428487,747347762,00,0.00,N,5,-62,
20230731,1772,1655,1847,1615,2056350,3604729203,00,0.00,N,2,157,
20230724,1615,1654,1654,1445,564003,877760744,00,0.00,N,5,-39,
20230717,1654,1760,1760,1610,214725,362735163,00,0.00,N,5,-106,
20230710,1760,1727,1798,1719,208697,366740213,00,0.00,N,2,20,
20230703,1740,1834,1843,1730,279951,504673335,00,0.00,N,5,-67,
20230626,1807,1822,1846,1787,181141,329014987,00,0.00,N,5,-11,
20230619,1818,1846,1940,1796,356953,649649800,00,0.00,N,5,-9,
20230612,1827,1896,1896,1811,316592,584617811,00,0.00,N,5,-62,
20230605,1889,1866,1919,1852,329552,618451152,00,0.00,N,2,23,
20230530,1866,1855,1901,1850,307288,573779807,00,0.00,N,2,12,
20230522,1854,1885,1965,1850,411418,786042786,00,0.00,N,5,-31,
20230515,1885,1863,1896,1805,252624,466831205,00,0.00,N,2,22,
20230508,1863,1826,1950,1818,227506,423283648,00,0.00,N,2,25,
20230502,1838,1790,1857,1789,152340,277524329,00,0.00,N,2,48,
20230424,1790,1855,1890,1763,314027,572797556,00,0.00,N,5,-64,
20230417,1854,1961,1999,1849,500895,960931353,00,0.00,N,5,-107,
20230410,1961,1913,2005,1851,362656,697741253,00,0.00,N,2,49,
20230403,1912,1886,2005,1866,479048,922231924,00,0.00,N,2,26,
20230327,1886,1903,1920,1854,257552,484101020,00,0.00,N,5,-4,
20230320,1890,1930,1980,1870,194961,373452462,00,0.00,N,5,-40,
20230313,1930,1994,2085,1851,364412,698975989,00,0.00,N,5,-80,
20230306,2010,2080,2125,2005,332569,688445585,00,0.00,N,5,-50,
20230227,2060,2005,2075,1960,228268,459248120,00,0.00,N,2,35,
20230220,2025,2035,2210,1999,482018,991195908,00,0.00,N,5,-10,
20230213,2035,2060,2120,2010,230104,472279165,00,0.00,N,5,-35,
20230206,2070,2175,2175,2070,412337,873043660,00,0.00,N,5,-115,
20230130,2185,2120,2190,2105,372328,801362795,00,0.00,N,2,65,
20230125,2120,2045,2165,2010,473979,994321210,00,0.00,N,2,105,
20230116,2015,1985,2220,1925,1486324,3099179130,00,0.00,N,2,20,
20230109,1995,1945,2025,1920,200446,395714570,00,0.00,N,2,90,
20230102,1905,1850,1930,1670,463528,836264325,00,0.00,N,2,55,
20221226,1850,2035,2035,1790,436042,837149840,00,0.00,N,5,-185,
20221219,2035,2215,2330,2010,883894,1932740065,00,0.00,N,5,-130,
20221212,2165,2120,2250,2090,631895,1374946140,00,0.00,N,2,60,
20221205,2105,2135,2340,2010,1690433,3696460915,00,0.00,N,3,0,
20221128,2105,2115,2415,1995,2171838,4842136565,00,0.00,N,5,-10,
20221121,2115,2045,2125,1955,925638,1917318740,00,0.00,N,2,70,
20221114,2045,2000,2075,1910,436196,884310490,00,0.00,N,2,55,
20221107,1990,1915,2030,1895,446904,885832555,00,0.00,N,2,85,
20221031,1905,1890,1990,1850,351762,675983070,00,0.00,N,2,30,
20221024,1875,1825,1955,1825,416596,786989030,00,0.00,N,2,60,
20221017,1815,1830,2150,1750,3304784,6589518675,00,0.00,N,5,-15,
20221011,1830,1890,1890,1720,373008,662379425,00,0.00,N,5,-95,
20221004,1925,1830,1930,1810,367559,688622285,00,0.00,N,2,105,
20220926,1820,1905,1920,1670,813174,1438504505,00,0.00,N,5,-105,
20220919,1925,2055,2055,1925,345718,688033945,00,0.00,N,5,-130,
20220913,2055,2130,2170,2040,250098,527554200,00,0.00,N,5,-55,
20220905,2110,2100,2190,2075,233500,495319540,00,0.00,N,5,-15,
20220829,2125,2200,2255,2115,441102,965218070,00,0.00,N,5,-135,
20220822,2260,2305,2320,2155,539026,1208841545,00,0.00,N,5,-70,
20220816,2330,2510,2535,2330,710709,1729132060,00,0.00,N,5,-180,
20220808,2510,2725,2770,2430,8850895,23199336265,00,0.00,N,2,30,
20220801,2480,2385,2800,2335,6865380,17991417390,00,0.00,N,2,95,
20220725,2385,2435,2895,2350,10729400,28443199695,00,0.00,N,5,-45,
20220718,2430,2380,2530,2330,813447,1968306010,00,0.00,N,2,50,
20220711,2380,2230,2495,2200,1497900,3515662925,00,0.00,N,2,180,
20220704,2200,2095,2360,2005,850710,1857614340,00,0.00,N,2,100,
20220627,2100,2075,2230,2070,396388,853974615,00,0.00,N,2,65,
20220620,2035,2385,2475,1955,977249,2141865985,00,0.00,N,5,-370,
20220613,2405,2625,2625,2230,737693,1772107825,00,0.00,N,5,-270,
20220607,2675,2745,2750,2590,342293,907407975,00,0.00,N,5,-70,
20220530,2745,2730,2810,2690,346744,954325155,00,0.00,N,2,25,
20220523,2720,2730,2870,2565,891878,2419041755,00,0.00,N,5,-10,
20220516,2730,2750,2840,2675,486567,1342959240,00,0.00,N,2,40,
20220509,2690,2840,2885,2625,839067,2287425595,00,0.00,N,5,-195,
20220502,2885,2910,3070,2860,675199,1995594190,00,0.00,N,5,-100,
20220425,2985,3205,3215,2955,922985,2834847745,00,0.00,N,5,-245,
20220418,3230,3285,3485,3195,1225859,4034095315,00,0.00,N,5,-55,
20220411,3285,3310,3490,3090,4467821,15020746665,00,0.00,N,5,-25,
20220404,3310,3220,3390,3110,2192127,7220955275,00,0.00,N,2,45,
20220328,3265,3255,3365,3185,1929395,6337340025,00,0.00,N,5,-15,
20220321,3280,3015,3665,2980,10840236,36692302960,00,0.00,N,2,290,
20220314,2990,3020,3065,2750,728331,2146075240,00,0.00,N,5,-20,
20220307,3010,2980,3040,2790,545121,1593554865,00,0.00,N,3,0,
20220228,3010,2895,3055,2890,377022,1129511720,00,0.00,N,2,120,
20220221,2890,3000,3080,2750,709024,2066203875,00,0.00,N,5,-185,
20220214,3075,2795,3120,2610,3078438,9044773340,00,0.00,N,2,205,
20220207,2870,2945,3365,2850,5532255,17448668375,00,0.00,N,5,-65,
20220203,2935,2765,2985,2765,363910,1055968815,00,0.00,N,2,185,
20220124,2750,3005,3005,2605,1440696,4022046295,00,0.00,N,5,-300,
20220117,3050,3140,3400,2885,1883623,5797420895,00,0.00,N,5,-90,
20220110,3140,3320,3555,3100,3787253,12722173820,00,0.00,N,5,-150,
20220103,3290,3350,3615,3265,1660174,5621958955,00,0.00,N,5,-25,
20211227,3315,3325,3335,3195,780709,2548650295,00,0.00,N,5,-10,
20211220,3325,3590,3600,3250,1779941,6010094905,00,0.00,N,5,-295,
20211213,3620,3795,4330,3620,13295662,52728375880,00,0.00,N,5,-175,
20211206,3795,3715,3910,3550,1929496,7188152280,00,0.00,N,2,25,
20211129,3770,3330,4060,3320,7881511,29704912295,00,0.00,N,2,350,
20211122,3420,3725,4325,3415,5322651,20523709445,00,0.00,N,5,-305,
20211115,3725,3745,3990,3650,1558095,5931571910,00,0.00,N,5,-20,
20211108,3745,3850,3985,3570,1981211,7438448760,00,0.00,N,5,-155,
20211101,3900,4065,4260,3850,2460764,9977498485,00,0.00,N,5,-105,
20211025,4005,4205,4410,4000,3552802,15119333910,00,0.00,N,5,-170,
20211018,4175,4555,4630,4170,6704733,29308870520,00,0.00,N,5,-375,
20211012,4550,4200,4975,4145,15442072,71722802020,00,0.00,N,2,245,
20211005,4305,5550,5670,4245,9108524,43408327200,00,0.00,N,5,-1465,
20210927,5770,6110,7240,5770,62851940,417299165040,00,0.00,N,5,-290,
20210923,6060,6260,6530,6060,7001091,44337736380,00,0.00,N,5,-20,
20210913,6080,6270,7180,6080,44336451,297751519750,00,0.00,N,5,-250,
20210906,6330,5630,7560,5580,138153076,933069562810,00,0.00,N,2,790,
20210830,5540,5490,6350,5300,42143804,237984325140,00,0.00,N,2,160,
20210823,5380,4435,6290,4235,82404543,451357911550,00,0.00,N,2,955,
20210817,4425,5220,6020,4350,37817343,202481515795,00,0.00,N,5,-1025,
20210809,5450,6000,6750,5070,68690231,397203913970,00,0.00,N,5,-640,
20210802,6090,4365,6870,4305,105744798,600281502630,00,0.00,N,2,1545,
20210726,4545,4460,4945,3825,84573615,378889815135,00,0.00,N,2,10,
20210719,4535,2965,5230,2870,159014534,635722752325,00,0.00,N,2,1555,
20210712,2980,3010,3110,2925,2047424,6209479935,00,0.00,N,5,-25,