KissMeData/096690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1143,1150,1186,1110,190583,216050254,00,0.00,N,2,9,
20241118,1134,1031,1250,982,557861,624601853,00,0.00,N,2,123,
20241111,1011,1176,1178,989,831667,886328225,00,0.00,N,5,-165,
20241104,1176,1235,1239,1175,251941,302150679,00,0.00,N,5,-33,
20241028,1209,1272,1294,1208,262366,325937352,00,0.00,N,5,-63,
20241021,1272,1313,1345,1211,230960,293107511,00,0.00,N,5,-41,
20241014,1313,1300,1360,1280,215841,280431310,00,0.00,N,2,4,
20241007,1309,1330,1350,1291,181054,237400287,00,0.00,N,5,-31,
20240930,1340,1310,1342,1303,124227,163519538,00,0.00,N,2,30,
20240923,1310,1472,1648,1305,1999944,2990889490,00,0.00,N,5,-10,
20240919,1320,1340,1340,1280,176532,231588945,00,0.00,N,5,-10,
20240909,1330,1360,1375,1296,169052,223494731,00,0.00,N,5,-26,
20240902,1356,1344,1379,1300,349233,468840655,00,0.00,N,2,12,
20240826,1344,1365,1398,1306,326951,437394890,00,0.00,N,5,-34,
20240819,1378,1481,1500,1344,484307,680533245,00,0.00,N,5,-117,
20240812,1495,1495,1537,1430,247599,368502959,00,0.00,N,5,-16,
20240805,1511,1607,1607,1372,421203,627925755,00,0.00,N,5,-109,
20240729,1620,1617,1655,1551,302885,485300906,00,0.00,N,2,3,
20240722,1617,1705,1705,1579,435800,713515422,00,0.00,N,5,-98,
20240715,1715,1684,1897,1640,471643,804419619,00,0.00,N,2,31,
20240708,1684,1714,1749,1645,335942,564833835,00,0.00,N,5,-43,
20240701,1727,1690,1767,1620,204900,351193393,00,0.00,N,2,37,
20240624,1690,1744,1744,1600,436060,727038433,00,0.00,N,5,-55,
20240617,1745,1707,1795,1633,549651,931861241,00,0.00,N,2,30,
20240610,1715,1911,1959,1588,1098253,1975324095,00,0.00,N,5,-227,
20240603,1942,2255,2255,1938,483724,989271165,00,0.00,N,5,-248,
20240527,2190,1998,2245,1950,1162960,2447988956,00,0.00,N,2,190,
20240520,2000,2020,2115,1973,394680,795706678,00,0.00,N,3,0,
20240513,2000,2125,2160,1987,526584,1086860609,00,0.00,N,5,-80,
20240507,2080,1950,2185,1950,1133498,2383339362,00,0.00,N,2,130,
20240429,1950,1960,2185,1910,538453,1082174085,00,0.00,N,5,-10,
20240422,1960,1960,1960,1960,0,0,00,0.00,N,3,0,
20240415,1960,1960,1960,1960,0,0,00,0.00,N,3,0,
20240408,1960,2085,2090,1910,476878,950816624,00,0.00,N,5,-125,
20240401,2085,2125,2170,2045,381228,796317721,00,0.00,N,5,-50,
20240325,2135,2150,2235,2080,1272110,2759974929,00,0.00,N,2,15,
20240318,2120,2065,2205,1955,1464715,3039692399,00,0.00,N,2,55,
20240311,2065,2165,2250,2055,796533,1712144164,00,0.00,N,5,-50,
20240304,2115,2150,2170,2030,646567,1352613287,00,0.00,N,5,-35,
20240226,2150,2465,2465,2065,2124763,4753166649,00,0.00,N,5,-315,
20240219,2465,2630,2640,2305,1466439,3658596928,00,0.00,N,5,-140,
20240213,2605,2400,2640,2345,1303243,3238517199,00,0.00,N,2,225,
20240205,2380,2375,2430,2325,345209,818647267,00,0.00,N,2,10,
20240129,2370,2475,2570,2365,787989,1944125443,00,0.00,N,5,-125,
20240122,2495,2680,2750,2460,1060226,2741349621,00,0.00,N,5,-155,
20240115,2650,2540,2700,2450,1052944,2717758924,00,0.00,N,2,85,
20240108,2565,2585,2585,2490,677799,1715841082,00,0.00,N,5,-5,
20240102,2570,2510,2590,2500,509245,1290716045,00,0.00,N,2,50,
20231226,2520,2430,2590,2375,747208,1840823000,00,0.00,N,2,80,
20231218,2440,2875,3000,2350,3449633,8877367435,00,0.00,N,5,-425,
20231211,2865,2600,2875,2290,3785090,10102267478,00,0.00,N,2,265,
20231204,2600,2530,2650,2505,750437,1925450105,00,0.00,N,2,25,
20231127,2575,2405,2580,2300,1334950,3284730664,00,0.00,N,2,175,
20231120,2400,2255,2485,2245,743947,1766117300,00,0.00,N,2,140,
20231113,2260,2120,2290,2070,352257,772085665,00,0.00,N,2,140,
20231106,2120,2290,2435,2115,985237,2233515494,00,0.00,N,5,-165,
20231030,2285,2325,2475,2185,1772653,4094775816,00,0.00,N,3,0,
20231023,2285,2290,2875,2115,6920342,17306611511,00,0.00,N,2,25,
20231016,2260,2045,2325,1940,732460,1573023999,00,0.00,N,2,215,
20231010,2045,2070,2130,1945,327666,669521398,00,0.00,N,5,-45,
20231004,2090,2220,2240,2060,187276,401132919,00,0.00,N,5,-140,
20230925,2230,2215,2240,2085,243383,523957592,00,0.00,N,2,15,
20230918,2215,2245,2305,2075,462878,1005823354,00,0.00,N,5,-35,
20230911,2250,2390,2460,2230,577350,1342988530,00,0.00,N,5,-170,
20230904,2420,2450,2570,2370,708586,1755274803,00,0.00,N,5,-30,
20230828,2450,2470,2480,2325,677198,1639723274,00,0.00,N,5,-20,
20230821,2470,2325,2540,2190,1514487,3645652290,00,0.00,N,2,145,
20230814,2325,2045,2355,1940,1391525,3049642499,00,0.00,N,2,280,
20230807,2045,1905,2075,1850,402404,777171116,00,0.00,N,2,140,
20230731,1905,1925,1960,1850,331289,630611232,00,0.00,N,5,-10,
20230724,1915,1955,1955,1650,1208103,2207252353,00,0.00,N,5,-40,
20230717,1955,2015,2040,1940,761961,1505769702,00,0.00,N,5,-75,
20230710,2030,2050,2135,1990,545469,1121585897,00,0.00,N,5,-15,
20230703,2045,2190,2215,2000,465941,970269589,00,0.00,N,5,-125,
20230626,2170,2255,2300,2095,600155,1302185582,00,0.00,N,5,-90,
20230619,2260,2395,2415,2255,848060,1972841217,00,0.00,N,5,-135,
20230612,2395,2475,2530,2350,605456,1465491825,00,0.00,N,5,-90,
20230605,2485,2555,2570,2400,386215,966633639,00,0.00,N,5,-35,
20230530,2520,2585,2610,2375,929829,2314395474,00,0.00,N,5,-35,
20230522,2555,2650,2685,2500,678384,1755011806,00,0.00,N,5,-100,
20230515,2655,2655,2720,2575,415924,1101426628,00,0.00,N,5,-35,
20230508,2690,2800,2835,2615,724667,1984283464,00,0.00,N,5,-65,
20230502,2755,2755,2880,2720,343769,960241965,00,0.00,N,5,-25,
20230424,2780,2890,2905,2680,798887,2223964186,00,0.00,N,5,-110,
20230417,2890,2965,3040,2870,794999,2344638063,00,0.00,N,5,-75,
20230410,2965,3000,3080,2850,1122934,3292963667,00,0.00,N,5,-60,
20230403,3025,2915,3165,2880,1239958,3762633223,00,0.00,N,2,75,
20230327,2950,2800,3090,2750,1960639,5758402904,00,0.00,N,2,175,
20230320,2775,2640,2810,2505,1628850,4373472023,00,0.00,N,2,135,
20230313,2640,2375,2725,2340,1760620,4493787612,00,0.00,N,2,240,
20230306,2400,2500,2600,2330,643648,1565414709,00,0.00,N,5,-95,
20230227,2495,2270,2525,2270,913526,2207136500,00,0.00,N,2,195,
20230220,2300,2285,2425,2265,693354,1614184606,00,0.00,N,2,15,
20230213,2285,2325,2330,2250,425692,972590622,00,0.00,N,5,-40,
20230206,2325,2430,2430,2305,355065,841651991,00,0.00,N,5,-110,
20230130,2435,2350,2475,2305,799212,1923674229,00,0.00,N,2,75,
20230125,2360,2305,2445,2290,318833,752800730,00,0.00,N,2,60,
20230116,2300,2340,2365,2240,354455,814980314,00,0.00,N,5,-35,
20230109,2335,2250,2365,2200,384068,871618046,00,0.00,N,2,75,
20230102,2260,2075,2265,1980,520884,1086920566,00,0.00,N,2,175,
20221226,2085,2175,2180,2040,527180,1112839746,00,0.00,N,5,-90,
20221219,2175,2260,2300,2160,420575,934298319,00,0.00,N,5,-90,
20221212,2265,2245,2325,2195,475129,1078731223,00,0.00,N,2,45,
20221205,2220,2285,2285,2145,471264,1041121081,00,0.00,N,5,-50,
20221128,2270,2340,2355,2225,581545,1325976609,00,0.00,N,5,-70,
20221121,2340,2350,2360,2225,511978,1171684798,00,0.00,N,5,-5,
20221114,2345,2845,2880,2295,3416125,8472600695,00,0.00,N,5,-415,
20221107,2760,2600,2855,2600,1487936,4085371695,00,0.00,N,2,145,
20221031,2615,2570,2750,2515,760412,1981012627,00,0.00,N,2,85,
20221024,2530,2565,2605,2510,434067,1105287066,00,0.00,N,5,-35,
20221017,2565,2535,2680,2490,637221,1659327121,00,0.00,N,2,30,
20221011,2535,2640,2640,2370,897229,2237062143,00,0.00,N,5,-90,
20221004,2625,2545,2800,2530,1763903,4684224351,00,0.00,N,2,100,
20220926,2525,2570,2715,2500,1385714,3608204087,00,0.00,N,5,-85,
20220919,2610,2595,2665,2500,769567,1988705897,00,0.00,N,5,-5,
20220913,2615,2640,2695,2550,676451,1782581467,00,0.00,N,5,-5,
20220905,2620,2715,2750,2575,878410,2334885304,00,0.00,N,5,-120,
20220829,2740,2830,3000,2625,4254782,11859379292,00,0.00,N,2,165,
20220822,2575,2675,2675,2535,694391,1794606666,00,0.00,N,5,-105,
20220816,2680,2685,2900,2590,1881928,5165947681,00,0.00,N,5,-5,
20220808,2685,2670,2745,2550,1108903,2922843681,00,0.00,N,2,60,
20220801,2625,2800,2800,2565,1737922,4628230283,00,0.00,N,5,-115,
20220725,2740,2475,2990,2420,12331131,34355296423,00,0.00,N,2,265,
20220718,2475,2775,2795,2445,6416156,16870800323,00,0.00,N,5,-275,
20220711,2750,2160,2890,2040,14519967,39153179332,00,0.00,N,2,610,
20220704,2140,2055,2175,2015,329634,691155252,00,0.00,N,2,90,
20220627,2050,2200,2255,2040,404844,873174828,00,0.00,N,5,-150,
20220620,2200,2240,2295,1965,1618251,3450834358,00,0.00,N,2,35,
20220613,2165,2420,2430,2050,955082,2128897732,00,0.00,N,5,-265,
20220607,2430,2500,2520,2400,406354,989607635,00,0.00,N,5,-70,
20220530,500,488,509,484,2186006,1075165512,00,0.00,N,2,13,
20220523,487,495,495,480,2564672,1248784451,00,0.00,N,5,-8,
20220516,495,495,510,485,4323018,2141051579,00,0.00,N,2,5,
20220509,490,509,517,484,4593974,2294379063,00,0.00,N,5,-24,
20220502,514,515,534,498,3654367,1886816002,00,0.00,N,3,0,
20220425,514,500,560,475,16133820,8388833997,00,0.00,N,2,10,
20220418,504,509,515,504,3581924,1819657382,00,0.00,N,5,-5,
20220411,509,520,522,506,3470123,1778026269,00,0.00,N,5,-6,
20220404,515,537,540,511,4523834,2381760537,00,0.00,N,5,-22,
20220328,537,517,544,512,6311837,3301502703,00,0.00,N,2,15,
20220321,522,564,568,508,15606662,8232355081,00,0.00,N,5,-42,
20220314,564,571,574,533,7170349,3970260384,00,0.00,N,5,-7,
20220307,571,529,630,506,41532095,23925629207,00,0.00,N,2,40,
20220228,531,523,544,516,3236626,1719724952,00,0.00,N,2,11,
20220221,520,550,551,510,6898748,3656424969,00,0.00,N,5,-35,
20220214,555,568,573,535,6476494,3587185460,00,0.00,N,5,-23,
20220207,578,603,615,577,6179635,3680679165,00,0.00,N,5,-22,
20220203,600,567,604,567,3428151,2029173844,00,0.00,N,2,37,
20220124,563,630,630,530,10906257,6318430031,00,0.00,N,5,-67,
20220117,630,657,660,607,9863589,6242107142,00,0.00,N,5,-26,
20220110,656,706,717,652,17042407,11589365291,00,0.00,N,5,-44,
20220103,700,704,753,669,43237659,30948399845,00,0.00,N,5,-8,
20211227,708,737,770,708,53842654,39150039651,00,0.00,N,5,-22,
20211220,730,563,904,563,442474706,345393873345,00,0.00,N,2,160,
20211213,570,604,613,564,6802361,3963296690,00,0.00,N,5,-34,
20211206,604,573,623,557,8744004,5189964491,00,0.00,N,2,31,
20211129,573,561,577,510,9925229,5437692839,00,0.00,N,5,-5,
20211122,578,617,676,559,35677526,21878139108,00,0.00,N,5,-39,
20211115,617,619,641,599,9227316,5698052661,00,0.00,N,5,-2,
20211108,619,646,657,602,12873892,8047509945,00,0.00,N,5,-25,
20211101,644,698,707,632,15647236,10538058046,00,0.00,N,5,-49,
20211025,693,703,734,693,15114285,10706091957,00,0.00,N,5,-8,
20211018,701,756,761,701,20596849,14833566505,00,0.00,N,5,-63,
20211012,764,715,820,681,42812899,32615664891,00,0.00,N,2,54,
20211005,710,776,797,700,19033973,13989005536,00,0.00,N,5,-63,
20210927,773,815,843,737,54143109,42704760369,00,0.00,N,5,-44,
20210923,817,876,923,815,48114679,42116596625,00,0.00,N,5,-59,
20210913,876,717,934,690,281991452,243996929753,00,0.00,N,2,161,
20210906,715,787,830,696,38798170,30171539267,00,0.00,N,5,-81,
20210830,796,840,888,759,106558445,87586391533,00,0.00,N,5,-34,
20210823,830,640,884,626,187154590,145536705486,00,0.00,N,2,201,
20210817,629,815,823,627,65923922,47198405659,00,0.00,N,5,-164,
20210809,793,920,967,784,244037986,217306672278,00,0.00,N,5,-417,
20210802,1210,1690,1835,1210,17345127,27252930650,00,0.00,N,5,-430,
20210726,1640,2070,2180,1635,21617181,39932620685,00,0.00,N,5,-470,
20210719,2110,1570,3335,1570,63283540,165717592190,00,0.00,N,2,900,
20210712,1210,1343,1348,1156,32977042,40869684480,00,0.00,N,5,-158,