KissMeData/001290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,506,446,538,445,1790760,884888117,00,0.00,N,2,60,
20250507,446,440,459,435,168477,75514771,00,0.00,N,2,9,
20250428,437,447,450,432,611175,266815213,00,0.00,N,5,-9,
20250421,446,444,460,440,627816,282165319,00,0.00,N,5,-1,
20250414,447,417,497,413,5832570,2675015233,00,0.00,N,2,30,
20250407,417,412,423,397,1083956,439567031,00,0.00,N,2,3,
20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9,
20250324,423,424,436,417,475498,201518052,00,0.00,N,3,0,
20250317,423,417,430,415,584181,246689876,00,0.00,N,2,3,
20250310,420,411,438,408,1398697,584188488,00,0.00,N,2,10,
20250304,410,416,435,409,535717,223046011,00,0.00,N,5,-6,
20250224,416,423,436,413,842789,353329103,00,0.00,N,5,-11,
20250217,427,414,429,414,645318,271288656,00,0.00,N,2,14,
20250210,413,423,439,411,1090009,460398176,00,0.00,N,5,-13,
20250203,426,428,432,416,152806,64910014,00,0.00,N,5,-3,
20250131,429,430,434,427,6684,2878336,00,0.00,N,5,-1,
20250120,430,429,443,425,403289,173692923,00,0.00,N,2,1,
20250113,429,430,438,425,124063,53336438,00,0.00,N,5,-1,
20250106,430,432,442,420,593964,256333788,00,0.00,N,5,-2,
20241230,432,428,440,423,191279,82729139,00,0.00,N,2,4,
20241223,428,423,445,421,342855,146989799,00,0.00,N,2,3,
20241216,425,425,434,420,194949,83142737,00,0.00,N,5,-1,
20241209,426,417,441,401,528911,221079584,00,0.00,N,2,4,
20241202,422,433,443,416,252774,109446092,00,0.00,N,5,-14,
20241125,436,435,465,434,372748,164858676,00,0.00,N,2,1,
20241118,435,425,465,422,449593,196712161,00,0.00,N,2,11,
20241111,424,450,462,416,680879,294507195,00,0.00,N,5,-26,
20241104,450,447,462,444,310003,140568022,00,0.00,N,2,3,
20241028,447,470,480,440,785178,358027546,00,0.00,N,5,-23,
20241021,470,479,483,468,273937,130526597,00,0.00,N,5,-9,
20241014,479,473,483,471,289979,138390603,00,0.00,N,2,4,
20241007,475,474,488,470,213567,102374078,00,0.00,N,2,2,
20240930,473,472,482,470,248698,118149474,00,0.00,N,5,-1,
20240923,474,468,480,462,664417,313824985,00,0.00,N,2,9,
20240919,465,486,486,462,662438,311381502,00,0.00,N,5,-19,
20240909,484,454,577,445,5329322,2771469821,00,0.00,N,2,29,
20240902,455,485,544,454,1388074,686630696,00,0.00,N,5,-30,
20240826,485,487,492,477,268326,130267898,00,0.00,N,5,-5,
20240819,490,497,511,469,1229707,601829082,00,0.00,N,5,-7,
20240812,497,543,544,494,980583,510849927,00,0.00,N,5,-46,
20240805,543,613,615,520,1279127,727638920,00,0.00,N,5,-73,
20240729,616,626,627,606,374011,230052635,00,0.00,N,5,-9,
20240722,625,637,640,615,367264,229485331,00,0.00,N,5,-10,
20240715,635,627,640,626,203346,128369674,00,0.00,N,2,5,
20240708,630,624,648,623,328603,208525724,00,0.00,N,2,5,
20240701,625,635,643,594,259637,163810971,00,0.00,N,5,-11,
20240624,636,641,650,629,257239,164339110,00,0.00,N,5,-7,
20240617,643,640,661,639,287438,185913774,00,0.00,N,5,-1,
20240610,644,652,660,639,264018,171237890,00,0.00,N,5,-8,
20240603,652,651,660,644,124631,80984934,00,0.00,N,5,-2,
20240527,654,654,666,641,342480,221876487,00,0.00,N,3,0,
20240520,654,662,671,649,411821,270470409,00,0.00,N,5,-5,
20240513,659,674,689,659,302605,202900616,00,0.00,N,5,-17,
20240507,676,662,700,659,219303,148419099,00,0.00,N,2,15,
20240429,661,672,680,658,332418,221912434,00,0.00,N,5,-13,
20240422,674,698,751,631,1417877,978535103,00,0.00,N,5,-24,
20240415,698,709,709,687,529308,367599443,00,0.00,N,5,-11,
20240408,709,719,720,698,491300,347117997,00,0.00,N,5,-1,
20240401,710,757,779,708,434515,316367117,00,0.00,N,5,-47,
20240325,757,752,784,743,325349,247742718,00,0.00,N,2,7,
20240318,750,779,779,741,343998,259165004,00,0.00,N,5,-25,
20240311,775,785,799,746,584646,447876409,00,0.00,N,5,-10,
20240304,785,820,820,775,407032,320354919,00,0.00,N,5,-14,
20240226,799,807,820,746,237935,188413585,00,0.00,N,2,3,
20240219,796,793,850,779,442928,354217734,00,0.00,N,2,5,
20240213,791,776,826,769,1606694,1265209496,00,0.00,N,2,22,
20240205,769,767,777,750,470862,359161251,00,0.00,N,2,6,
20240129,763,746,770,741,417599,315693071,00,0.00,N,2,18,
20240122,745,748,770,740,311484,233471718,00,0.00,N,5,-4,
20240115,749,740,769,740,320217,241650330,00,0.00,N,3,0,
20240108,749,763,776,730,397566,299008573,00,0.00,N,5,-17,
20240102,766,761,782,729,335432,252606022,00,0.00,N,5,-2,
20231226,768,783,887,738,900692,713686271,00,0.00,N,5,-12,
20231218,780,780,808,773,375319,297207169,00,0.00,N,5,-4,
20231211,784,768,799,765,474501,369521302,00,0.00,N,2,14,
20231204,770,770,783,761,424751,328158619,00,0.00,N,2,6,
20231127,764,761,777,760,218036,167065137,00,0.00,N,2,1,
20231120,763,766,780,755,637621,486094242,00,0.00,N,5,-3,
20231113,766,794,797,751,748536,578503623,00,0.00,N,5,-17,
20231106,783,812,854,775,1013271,814849959,00,0.00,N,5,-30,
20231030,813,734,925,734,9229610,7672355414,00,0.00,N,2,56,
20231023,757,710,900,700,13770211,11047571008,00,0.00,N,2,47,
20231016,710,716,737,709,190488,136119095,00,0.00,N,5,-7,
20231010,717,723,729,714,155142,111941236,00,0.00,N,5,-6,
20231004,723,722,745,708,360523,259192536,00,0.00,N,2,1,
20230925,722,730,738,711,391480,281591891,00,0.00,N,5,-8,
20230918,730,720,753,712,432152,316446613,00,0.00,N,2,14,
20230911,716,711,722,704,204570,145524822,00,0.00,N,2,8,
20230904,708,712,735,700,328732,233461226,00,0.00,N,5,-3,
20230828,711,745,878,710,3390369,2663176658,00,0.00,N,5,-21,
20230821,732,732,743,717,166662,121329198,00,0.00,N,5,-1,
20230814,733,736,740,714,261380,189987777,00,0.00,N,5,-3,
20230807,736,716,736,702,178660,129162465,00,0.00,N,2,21,
20230731,715,717,742,686,183459,132561570,00,0.00,N,5,-4,
20230724,719,739,749,690,239040,170169547,00,0.00,N,5,-28,
20230717,747,771,785,730,323636,243421944,00,0.00,N,5,-28,
20230710,775,780,781,742,210176,159655373,00,0.00,N,5,-5,
20230703,780,825,825,761,405334,317626405,00,0.00,N,5,-25,
20230626,805,804,824,786,262081,210154201,00,0.00,N,2,1,
20230619,804,792,840,787,303819,247300280,00,0.00,N,2,26,
20230612,778,840,858,761,586250,477692863,00,0.00,N,5,-62,
20230605,840,798,879,798,845821,707832681,00,0.00,N,2,41,
20230530,799,780,806,775,345475,272414178,00,0.00,N,2,19,
20230522,780,774,784,770,325767,253020417,00,0.00,N,2,2,
20230515,778,755,780,748,408824,312868883,00,0.00,N,2,20,
20230508,758,750,768,742,368902,278252906,00,0.00,N,2,5,
20230502,753,750,769,738,138565,103473213,00,0.00,N,2,3,
20230424,750,774,795,741,476413,363104698,00,0.00,N,5,-23,
20230417,773,756,791,748,731818,565767664,00,0.00,N,2,14,
20230410,759,734,763,719,599139,444860820,00,0.00,N,2,25,
20230403,734,716,737,708,379320,274044588,00,0.00,N,2,16,
20230327,718,730,750,708,562238,404928314,00,0.00,N,5,-18,
20230320,736,720,764,705,690353,497904161,00,0.00,N,2,19,
20230313,717,728,748,696,632844,455570758,00,0.00,N,5,-18,
20230306,735,803,807,733,797968,616091030,00,0.00,N,5,-66,
20230227,801,812,835,797,773443,630680428,00,0.00,N,5,-19,
20230220,820,862,883,806,614459,518079849,00,0.00,N,5,-32,
20230213,852,833,866,831,895340,763358486,00,0.00,N,2,19,
20230206,833,864,894,830,1915512,1670892972,00,0.00,N,5,-30,
20230130,863,805,1020,798,10475441,9592469479,00,0.00,N,2,60,
20230125,803,792,827,792,518661,417532022,00,0.00,N,2,12,
20230116,791,740,812,718,1601730,1212288311,00,0.00,N,2,55,
20230109,736,702,765,688,5130294,3682827762,00,0.00,N,2,41,
20230102,695,759,776,680,1605460,1126315484,00,0.00,N,5,-65,
20221226,760,813,855,745,817430,640309050,00,0.00,N,5,-52,
20221219,812,838,846,805,564867,469003649,00,0.00,N,5,-27,
20221212,839,835,859,813,612231,508125453,00,0.00,N,2,6,
20221205,833,841,900,800,901269,764750761,00,0.00,N,5,-7,
20221128,840,852,869,839,509953,433071805,00,0.00,N,5,-12,
20221121,852,864,877,845,560520,479573554,00,0.00,N,5,-2,
20221114,854,841,878,833,346167,293984775,00,0.00,N,2,13,
20221107,841,816,852,815,249003,207301304,00,0.00,N,2,21,
20221031,820,830,849,806,132417,109300580,00,0.00,N,5,-4,
20221024,824,855,862,796,612100,504984360,00,0.00,N,5,-20,
20221017,844,850,863,817,410943,344901986,00,0.00,N,5,-12,
20221011,856,883,883,828,797650,680114205,00,0.00,N,5,-34,
20221004,890,883,911,869,547106,482078916,00,0.00,N,2,10,
20220926,880,952,952,871,762193,684550787,00,0.00,N,5,-73,
20220919,953,964,987,952,398611,384660154,00,0.00,N,5,-10,
20220913,963,972,989,963,265795,259794158,00,0.00,N,5,-6,
20220905,969,964,979,964,132940,128737421,00,0.00,N,3,0,
20220829,969,980,998,965,338901,331333503,00,0.00,N,5,-29,
20220822,998,1030,1030,980,566080,564393407,00,0.00,N,5,-27,
20220816,1025,1050,1060,1020,560287,580696425,00,0.00,N,5,-20,
20220808,1045,1020,1245,1015,9075122,10429308760,00,0.00,N,2,20,
20220801,1025,1045,1065,1025,197815,206631985,00,0.00,N,5,-25,
20220725,1050,1045,1055,1020,120994,125498560,00,0.00,N,2,5,
20220718,1045,1045,1065,1015,166787,173032065,00,0.00,N,3,0,
20220711,1045,963,1095,957,633597,651524757,00,0.00,N,2,85,
20220704,960,971,994,941,310954,297861648,00,0.00,N,5,-11,
20220627,971,978,992,941,393720,378912495,00,0.00,N,5,-3,
20220620,974,1015,1020,920,862321,834407501,00,0.00,N,5,-56,
20220613,1030,1025,1055,986,610602,618389505,00,0.00,N,5,-5,
20220607,1035,1080,1080,1015,606893,637044425,00,0.00,N,5,-40,
20220530,1075,1095,1120,1075,475903,518169410,00,0.00,N,5,-20,
20220523,1095,1105,1115,1080,358043,390242095,00,0.00,N,5,-5,
20220516,1100,1130,1140,1070,432003,477773055,00,0.00,N,5,-20,
20220509,1120,1160,1170,1080,829526,923879525,00,0.00,N,5,-40,
20220502,1160,1220,1225,1140,546213,648798255,00,0.00,N,5,-55,
20220425,1215,1225,1230,1180,599604,720954610,00,0.00,N,5,-10,
20220418,1225,1265,1270,1220,662447,823268025,00,0.00,N,5,-30,
20220411,1255,1260,1315,1220,1608845,2035013780,00,0.00,N,5,-5,
20220404,1260,1255,1270,1215,1032139,1288953725,00,0.00,N,2,5,
20220328,1255,1185,1270,1180,1285896,1581050410,00,0.00,N,2,70,
20220321,1185,1185,1200,1160,792377,938870240,00,0.00,N,3,0,
20220314,1185,1160,1205,1150,871338,1029799440,00,0.00,N,2,15,
20220307,1170,1170,1190,1135,815777,946929110,00,0.00,N,5,-5,
20220228,1175,1130,1185,1120,825664,946450400,00,0.00,N,2,45,
20220221,1130,1150,1180,1115,1382720,1587003035,00,0.00,N,5,-30,
20220214,1160,1135,1425,1090,10389079,12668737090,00,0.00,N,2,20,
20220207,1140,1140,1170,1110,643129,730751980,00,0.00,N,2,5,
20220203,1135,1120,1155,1120,227560,257417395,00,0.00,N,2,20,
20220124,1115,1235,1240,1070,1371199,1569150165,00,0.00,N,5,-120,
20220117,1235,1265,1265,1175,986391,1203669840,00,0.00,N,5,-20,
20220110,1255,1230,1265,1170,1429097,1760579445,00,0.00,N,2,20,
20220103,1235,1165,1245,1130,1516658,1821784205,00,0.00,N,2,70,
20211227,1165,1145,1255,1140,1748201,2094275495,00,0.00,N,2,20,
20211220,1145,1105,1165,1080,537618,603962110,00,0.00,N,2,35,
20211213,1110,1100,1135,1080,498667,550769325,00,0.00,N,2,10,
20211206,1100,1135,1145,1080,916188,1011005010,00,0.00,N,5,-30,
20211129,1130,1085,1270,1040,2511949,2887550500,00,0.00,N,2,10,
20211122,1120,1175,1190,1080,834176,948010435,00,0.00,N,5,-60,
20211115,1180,1235,1235,1170,513965,612876460,00,0.00,N,5,-35,
20211108,1215,1190,1240,1175,604734,726315515,00,0.00,N,2,10,
20211101,1205,1250,1280,1195,753681,929507965,00,0.00,N,5,-45,
20211025,1250,1240,1365,1205,1983299,2521101670,00,0.00,N,2,10,
20211018,1240,1195,1250,1185,667141,813700125,00,0.00,N,2,50,
20211012,1190,1185,1230,1175,499305,598652470,00,0.00,N,5,-20,
20211005,1210,1185,1260,1160,520885,622315580,00,0.00,N,2,15,
20210927,1195,1265,1310,1170,1524040,1927806430,00,0.00,N,5,-60,
20210923,1255,1250,1300,1205,289754,359518335,00,0.00,N,2,5,
20210913,1250,1265,1300,1245,826186,1048195585,00,0.00,N,5,-15,
20210906,1265,1290,1290,1230,652100,815889785,00,0.00,N,5,-25,
20210830,1290,1265,1315,1255,1019970,1314902240,00,0.00,N,2,50,
20210823,1240,1170,1380,1155,2703309,3445922370,00,0.00,N,2,70,
20210817,1170,1215,1235,1155,919651,1090833870,00,0.00,N,5,-55,
20210809,1225,1265,1275,1200,903994,1115455840,00,0.00,N,5,-35,
20210802,1260,1250,1295,1230,812663,1022024325,00,0.00,N,2,5,
20210726,1255,1315,1335,1205,1499503,1882318740,00,0.00,N,5,-55,
20210719,1310,1350,1365,1290,720747,948708480,00,0.00,N,5,-40,
20210712,1350,1320,1365,1305,730061,971706635,00,0.00,N,2,20,