KissMeData/032280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1719,1656,1775,1560,522386,880968785,00,0.00,N,2,63,
20241125,1656,1596,1710,1593,146308,243135112,00,0.00,N,2,48,
20241118,1608,1461,1636,1461,166759,257636350,00,0.00,N,2,109,
20241111,1499,1507,1507,1444,71792,105830025,00,0.00,N,5,-8,
20241104,1507,1501,1518,1491,38383,57761620,00,0.00,N,2,6,
20241028,1501,1458,1514,1453,63124,93680795,00,0.00,N,2,43,
20241021,1458,1532,1614,1442,108349,162430664,00,0.00,N,5,-81,
20241014,1539,1618,1619,1520,182739,286287520,00,0.00,N,5,-90,
20241007,1629,1626,1649,1603,44878,72366820,00,0.00,N,2,3,
20240930,1626,1625,1675,1615,38218,62488661,00,0.00,N,5,-1,
20240923,1627,1604,1665,1585,57866,93643752,00,0.00,N,2,23,
20240919,1604,1578,1607,1570,16962,26924291,00,0.00,N,2,26,
20240909,1578,1588,1611,1566,42536,67174364,00,0.00,N,5,-10,
20240902,1588,1640,1659,1571,52353,84312501,00,0.00,N,5,-52,
20240826,1640,1655,1670,1621,61547,100955709,00,0.00,N,5,-32,
20240819,1672,1690,1698,1583,87470,144585471,00,0.00,N,5,-18,
20240812,1690,1659,1717,1648,98181,163785015,00,0.00,N,2,31,
20240805,1659,1668,1685,1510,198449,314728493,00,0.00,N,5,-26,
20240729,1685,1682,1722,1650,162686,273630445,00,0.00,N,2,9,
20240722,1676,1758,1786,1665,173892,297542316,00,0.00,N,5,-81,
20240715,1757,1752,1818,1722,218171,386068264,00,0.00,N,2,5,
20240708,1752,1862,1865,1726,385461,685620917,00,0.00,N,5,-110,
20240701,1862,1866,1950,1821,658314,1244441768,00,0.00,N,2,9,
20240624,1853,1887,1944,1799,710402,1322642460,00,0.00,N,5,-29,
20240617,1882,1820,1950,1788,975273,1819388092,00,0.00,N,2,61,
20240610,1821,1799,1825,1769,262344,473756921,00,0.00,N,2,16,
20240603,1805,1771,1828,1767,277795,501196828,00,0.00,N,2,21,
20240527,1784,1781,1786,1728,165321,290981646,00,0.00,N,2,3,
20240520,1781,1797,1810,1767,155382,278056106,00,0.00,N,5,-21,
20240513,1802,1797,1819,1780,84823,152859794,00,0.00,N,2,2,
20240507,1800,1789,1809,1772,85409,153048400,00,0.00,N,2,11,
20240429,1789,1794,1804,1766,119903,214550885,00,0.00,N,5,-5,
20240422,1794,1741,1794,1741,140687,248869741,00,0.00,N,2,29,
20240415,1765,1800,1805,1730,256289,455030943,00,0.00,N,5,-40,
20240408,1805,1841,1864,1725,291236,527326001,00,0.00,N,5,-36,
20240401,1841,1821,1867,1779,332100,600368296,00,0.00,N,2,22,
20240325,1819,1872,1872,1809,150828,277651422,00,0.00,N,5,-53,
20240318,1872,1782,1872,1778,207283,378361245,00,0.00,N,2,90,
20240311,1782,1788,1820,1758,184125,327819637,00,0.00,N,5,-6,
20240304,1788,1832,1846,1771,190366,344531898,00,0.00,N,5,-44,
20240226,1832,1925,1934,1800,197438,365424911,00,0.00,N,5,-90,
20240219,1922,1955,1955,1920,155405,301028594,00,0.00,N,5,-33,
20240213,1955,1937,1968,1928,113385,220058279,00,0.00,N,2,27,
20240205,1928,1941,1964,1920,111520,215812673,00,0.00,N,5,-17,
20240129,1945,1989,1989,1937,158976,310348985,00,0.00,N,5,-44,
20240122,1989,2055,2090,1951,190445,382505314,00,0.00,N,5,-61,
20240115,2050,1925,2115,1921,756791,1544012580,00,0.00,N,2,113,
20240108,1937,1935,1947,1917,108020,208693868,00,0.00,N,2,1,
20240102,1936,1944,1959,1930,91078,177087974,00,0.00,N,5,-8,
20231226,1944,1938,1958,1921,103076,199914260,00,0.00,N,3,0,
20231218,1944,1969,1982,1922,124643,243495323,00,0.00,N,5,-22,
20231211,1966,1956,1988,1921,130846,256154390,00,0.00,N,2,10,
20231204,1956,1952,1970,1916,142007,276023166,00,0.00,N,2,5,
20231127,1951,1994,2010,1946,154754,304792853,00,0.00,N,5,-43,
20231120,1994,1892,2005,1892,231558,456626913,00,0.00,N,2,102,
20231113,1892,1894,1922,1870,246737,468766916,00,0.00,N,5,-2,
20231106,1894,1914,1950,1890,141385,271772736,00,0.00,N,5,-18,
20231030,1912,1844,1919,1843,239453,449613902,00,0.00,N,2,68,
20231023,1844,1791,1848,1771,184855,334496947,00,0.00,N,2,32,
20231016,1812,1859,1870,1800,150365,274648502,00,0.00,N,5,-44,
20231010,1856,1865,1880,1800,114712,210962924,00,0.00,N,5,-4,
20231004,1860,1820,1866,1801,130663,238089622,00,0.00,N,2,40,
20230925,1820,1826,1853,1807,133259,243714213,00,0.00,N,5,-25,
20230918,1845,1864,1882,1803,130286,240744589,00,0.00,N,5,-19,
20230911,1864,1848,1874,1838,115723,214655516,00,0.00,N,2,16,
20230904,1848,1854,1871,1831,196217,362730145,00,0.00,N,5,-7,
20230828,1855,1885,1901,1850,250758,469959945,00,0.00,N,5,-30,
20230821,1885,1817,1910,1815,194184,361519806,00,0.00,N,2,60,
20230814,1825,1961,1968,1801,343758,640787143,00,0.00,N,5,-136,
20230807,1961,2020,2065,1930,174019,343351306,00,0.00,N,5,-59,
20230731,2020,1977,2045,1945,227656,454904743,00,0.00,N,2,43,
20230724,1977,2070,2070,1878,401778,786323194,00,0.00,N,5,-93,
20230717,2070,2145,2195,2065,199402,421648895,00,0.00,N,5,-75,
20230710,2145,2050,2210,2020,357532,755331120,00,0.00,N,2,75,
20230703,2070,2185,2225,2040,406339,874413640,00,0.00,N,5,-115,
20230626,2185,2085,2210,2085,306163,655166340,00,0.00,N,2,100,
20230619,2085,2140,2180,2070,246968,524752285,00,0.00,N,5,-55,
20230612,2140,2215,2240,2065,288521,616449185,00,0.00,N,5,-75,
20230605,2215,2250,2265,2200,182719,408467985,00,0.00,N,5,-35,
20230530,2250,2200,2250,2175,272860,604270480,00,0.00,N,2,50,
20230522,2200,2225,2265,2175,315869,700115340,00,0.00,N,5,-10,
20230515,2210,2065,2240,2010,631894,1352094885,00,0.00,N,2,145,
20230508,2065,2055,2095,2040,234530,484626390,00,0.00,N,2,10,
20230502,2055,2040,2090,2025,252874,519761185,00,0.00,N,2,50,
20230424,2005,1998,2060,1938,315869,628106995,00,0.00,N,2,7,
20230417,1998,2025,2080,1994,339334,692152536,00,0.00,N,5,-7,
20230410,2005,2020,2055,1977,271176,544465009,00,0.00,N,5,-15,
20230403,2020,1968,2080,1931,420768,837877191,00,0.00,N,2,106,
20230327,1914,1930,1937,1897,204787,391198313,00,0.00,N,5,-16,
20230320,1930,1917,2025,1917,179761,350562038,00,0.00,N,2,15,
20230313,1915,1961,1975,1884,168492,324090398,00,0.00,N,5,-71,
20230306,1986,2020,2025,1974,182554,364563883,00,0.00,N,5,-34,
20230227,2020,2005,2035,1975,142511,285816668,00,0.00,N,2,15,
20230220,2005,1992,2040,1992,204705,412752082,00,0.00,N,2,13,
20230213,1992,2005,2025,1978,157115,313821214,00,0.00,N,5,-13,
20230206,2005,2040,2090,1998,259637,528932250,00,0.00,N,5,-35,
20230130,2040,2025,2050,1989,251370,504773625,00,0.00,N,2,30,
20230125,2010,2000,2015,1975,158149,316073574,00,0.00,N,2,10,
20230116,2000,1990,2010,1965,188937,376721860,00,0.00,N,2,10,
20230109,1990,1955,2015,1940,164459,325090930,00,0.00,N,2,35,
20230102,1955,1965,1980,1835,251604,478780105,00,0.00,N,5,-10,
20221226,1965,1955,2025,1945,243970,482115505,00,0.00,N,5,-10,
20221219,1975,2075,2100,1950,410555,830984410,00,0.00,N,5,-85,
20221212,2060,2010,2130,1940,646050,1312204515,00,0.00,N,2,50,
20221205,2010,2000,2030,1880,434298,849309450,00,0.00,N,2,5,
20221128,2005,1990,2035,1850,271693,537859385,00,0.00,N,2,15,
20221121,1990,1975,1995,1900,342683,665503855,00,0.00,N,2,15,
20221114,1975,1940,2130,1905,579737,1165071115,00,0.00,N,2,40,
20221107,1935,1895,1960,1870,300010,575657210,00,0.00,N,2,40,
20221031,1895,1995,2045,1845,277671,537045500,00,0.00,N,5,-95,
20221024,1990,1910,2040,1880,253427,498392480,00,0.00,N,2,95,
20221017,1895,1855,2010,1855,256045,495864165,00,0.00,N,2,40,
20221011,1855,1960,1960,1710,396451,718056415,00,0.00,N,5,-105,
20221004,1960,1875,2055,1875,345323,685177530,00,0.00,N,2,90,
20220926,1870,2095,2095,1775,647210,1236521390,00,0.00,N,5,-245,
20220919,2115,2210,2220,2080,198887,426419010,00,0.00,N,5,-105,
20220913,2220,2165,2295,2150,325150,727157655,00,0.00,N,2,75,
20220905,2145,2105,2205,2050,433364,922946440,00,0.00,N,2,5,
20220829,2140,2295,2335,2130,566001,1266205395,00,0.00,N,5,-205,
20220822,2345,2290,2380,2205,328313,754438115,00,0.00,N,5,-10,
20220816,2355,2415,2435,2300,359716,857487035,00,0.00,N,5,-60,
20220808,2415,2435,2435,2340,403682,968231265,00,0.00,N,5,-5,
20220801,2420,2345,2480,2305,636971,1521188240,00,0.00,N,2,75,
20220725,2345,2240,2370,2190,505697,1162435325,00,0.00,N,2,105,
20220718,2240,2170,2315,2040,628157,1402056785,00,0.00,N,2,100,
20220711,2140,2155,2260,2080,524479,1127064175,00,0.00,N,5,-15,
20220704,2155,1995,2180,1930,534740,1118654270,00,0.00,N,2,160,
20220627,1995,2055,2170,1975,555279,1163783060,00,0.00,N,2,20,
20220620,1975,2340,2355,1900,1286900,2692671495,00,0.00,N,5,-345,
20220613,2320,2635,2680,2185,1253637,3061049420,00,0.00,N,5,-415,
20220607,2735,2720,3030,2710,4950161,14235498370,00,0.00,N,2,30,
20220530,2705,2640,2740,2615,466982,1248965840,00,0.00,N,2,90,
20220523,2615,2675,2705,2555,625718,1642346700,00,0.00,N,5,-80,
20220516,2695,2680,2950,2670,940313,2609938005,00,0.00,N,2,40,
20220509,2655,2920,2975,2600,1365955,3761992410,00,0.00,N,5,-265,
20220502,2920,2780,3150,2780,3795008,11212634740,00,0.00,N,2,85,
20220425,2835,2700,2850,2620,1241525,3367427540,00,0.00,N,2,70,
20220418,2765,2675,2815,2645,795344,2164044590,00,0.00,N,2,60,
20220411,2705,2815,2820,2620,917822,2487813775,00,0.00,N,5,-105,
20220404,2810,3040,3115,2770,1593026,4700680365,00,0.00,N,5,-215,
20220328,3025,2820,3195,2785,5684928,17354291260,00,0.00,N,2,205,
20220321,2820,3020,3180,2800,4710471,14096646395,00,0.00,N,5,-210,
20220314,3030,2875,3050,2720,2646017,7662274305,00,0.00,N,2,155,
20220307,2875,2820,2925,2685,1763647,4955600635,00,0.00,N,2,40,
20220228,2835,2595,3010,2565,3102128,8661704750,00,0.00,N,2,255,
20220221,2580,2690,2920,2430,8657522,23644640800,00,0.00,N,5,-115,
20220214,2695,2555,2740,2475,1381367,3639624745,00,0.00,N,2,65,
20220207,2630,2700,2770,2580,1095774,2939549370,00,0.00,N,5,-40,
20220203,2670,2580,2695,2560,633432,1676578510,00,0.00,N,2,110,
20220124,2560,2630,2655,2340,2352263,5788166940,00,0.00,N,5,-125,
20220117,2685,2760,2790,2405,3238385,8497509500,00,0.00,N,5,-140,
20220110,2825,2810,3085,2665,15591905,45397063160,00,0.00,N,2,15,
20220103,2810,2870,3550,2770,34315165,108822741970,00,0.00,N,5,-55,
20211227,2865,2805,2960,2570,5702633,15838827085,00,0.00,N,2,15,
20211220,2850,2645,3200,2500,13370923,39422437205,00,0.00,N,2,200,
20211213,2650,2960,3185,2615,8626851,24733294830,00,0.00,N,5,-205,
20211206,2855,2410,3220,2385,22646351,65785755640,00,0.00,N,2,455,
20211129,2400,2240,2440,2125,1958335,4435226570,00,0.00,N,2,65,
20211122,2335,2445,2465,2285,2038546,4826418995,00,0.00,N,5,-105,
20211115,2440,2685,2715,2405,2499264,6390620580,00,0.00,N,5,-230,
20211108,2670,2945,2980,2400,8310847,22836305480,00,0.00,N,5,-285,
20211101,2955,5050,5230,2955,21134101,88442116510,00,0.00,N,5,-1965,
20211025,4920,6010,6300,4815,18643006,104533444530,00,0.00,N,5,-1330,
20211018,6250,7770,7970,6120,11530282,80733781940,00,0.00,N,5,-1510,
20211012,7760,6150,8020,5900,36063274,260544873220,00,0.00,N,2,2560,
20211005,5200,7230,7240,4880,19528050,113767187405,00,0.00,N,5,-2120,
20210927,7320,7500,8550,7320,11540810,92105132150,00,0.00,N,5,-470,
20210923,7790,7590,8460,7360,7439386,60085972190,00,0.00,N,3,0,
20210913,7790,9030,9300,7270,15788360,131429053730,00,0.00,N,5,-920,
20210906,8710,7830,8990,6610,20467084,165558267660,00,0.00,N,2,1510,
20210830,7200,6240,7540,5610,18015574,115721716010,00,0.00,N,2,960,
20210823,6240,4970,7010,4770,92220610,573563120395,00,0.00,N,2,1475,
20210817,4765,4490,5650,4490,32172476,163558614130,00,0.00,N,2,285,
20210809,4480,2970,5220,2880,65300669,266806617605,00,0.00,N,2,1540,
20210802,2940,2825,3010,2660,527771,1519051115,00,0.00,N,2,90,
20210726,2850,2990,2995,2730,619289,1752785945,00,0.00,N,5,-110,
20210719,2960,2970,3025,2850,544566,1599588255,00,0.00,N,5,-20,
20210712,2980,2935,3035,2865,562313,1660118530,00,0.00,N,2,20,