KissMeData/065500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2480,1100,2480,1100,18773316,42368272248,00,0.00,N,2,1379,
20241125,1101,1038,1346,1028,5242925,6442717163,00,0.00,N,2,65,
20241118,1036,1100,1101,998,933397,976403745,00,0.00,N,5,-64,
20241111,1100,1286,1364,1032,1438673,1815918406,00,0.00,N,5,-193,
20241104,1293,1269,1335,1266,387929,502584930,00,0.00,N,2,24,
20241028,1269,1225,1329,1163,505680,631431381,00,0.00,N,2,103,
20241021,1166,1244,1246,1159,282104,335514079,00,0.00,N,5,-32,
20241014,1198,1221,1269,1198,201701,245781435,00,0.00,N,5,-17,
20241007,1215,1257,1272,1211,245092,304904257,00,0.00,N,5,-55,
20240930,1270,1272,1309,1245,205415,262507509,00,0.00,N,5,-2,
20240923,1272,1279,1292,1229,290624,365920861,00,0.00,N,5,-11,
20240919,1283,1252,1296,1245,202583,259303353,00,0.00,N,2,15,
20240909,1268,1131,1282,1104,295536,355149221,00,0.00,N,2,137,
20240902,1131,1159,1175,1100,439722,492076255,00,0.00,N,5,-42,
20240826,1173,1185,1227,1128,382787,449263540,00,0.00,N,5,-13,
20240819,1186,1270,1289,1186,380778,469324784,00,0.00,N,5,-91,
20240812,1277,1276,1292,1243,194274,245070073,00,0.00,N,2,9,
20240805,1268,1270,1308,1099,611410,753156652,00,0.00,N,5,-7,
20240729,1275,1241,1364,1230,251576,323432880,00,0.00,N,2,13,
20240722,1262,1297,1338,1247,382084,490393789,00,0.00,N,5,-48,
20240715,1310,1395,1395,1255,738285,970797118,00,0.00,N,5,-65,
20240708,1375,1470,1499,1310,1268468,1755662089,00,0.00,N,5,-105,
20240701,1480,1459,1540,1451,464927,690752561,00,0.00,N,2,2,
20240624,1478,1472,1530,1410,386565,562941977,00,0.00,N,5,-3,
20240617,1481,1470,1550,1435,544494,802255885,00,0.00,N,2,1,
20240610,1480,1580,1615,1473,892219,1369987457,00,0.00,N,5,-124,
20240603,1604,1600,1765,1584,1133761,1903383465,00,0.00,N,2,10,
20240527,1594,1540,1605,1481,763530,1173401300,00,0.00,N,2,49,
20240520,1545,1411,1640,1384,1576895,2403038303,00,0.00,N,2,125,
20240513,1420,1438,1447,1400,362081,514597363,00,0.00,N,5,-18,
20240507,1438,1369,1500,1352,801711,1149973492,00,0.00,N,2,88,
20240429,1350,1380,1429,1342,489077,673746259,00,0.00,N,5,-36,
20240422,1386,1436,1501,1385,1139528,1618767839,00,0.00,N,2,2,
20240415,1384,1411,1511,1339,1489869,2118558904,00,0.00,N,5,-71,
20240408,1455,1515,1735,1328,3246961,4897139500,00,0.00,N,5,-59,
20240401,1514,1783,1830,1499,1643551,2720141705,00,0.00,N,5,-236,
20240325,1750,1710,2045,1695,5698618,10363971864,00,0.00,N,2,51,
20240318,1699,1339,1743,1327,3704535,5938704095,00,0.00,N,2,372,
20240311,1327,1375,1440,1311,788664,1085317557,00,0.00,N,5,-48,
20240304,1375,1347,1395,1292,391686,525265749,00,0.00,N,2,28,
20240226,1347,1396,1435,1292,379191,516442115,00,0.00,N,5,-49,
20240219,1396,1414,1465,1360,409862,571941178,00,0.00,N,5,-47,
20240213,1443,1395,1492,1358,362039,512441091,00,0.00,N,2,48,
20240205,1395,1348,1427,1313,332903,452378803,00,0.00,N,2,40,
20240129,1355,1441,1459,1283,758338,1026278032,00,0.00,N,5,-85,
20240122,1440,1440,1530,1351,1131254,1641610483,00,0.00,N,2,24,
20240115,1416,1348,1419,1317,867917,1190767686,00,0.00,N,2,54,
20240108,1362,1272,1366,1261,771897,1018604698,00,0.00,N,2,91,
20240102,1271,1217,1430,1207,4745232,6370115132,00,0.00,N,2,67,
20231226,1204,1232,1247,1150,280820,339573706,00,0.00,N,5,-28,
20231218,1232,1224,1234,1196,331112,402141881,00,0.00,N,2,8,
20231211,1224,1299,1299,1216,406725,511169077,00,0.00,N,5,-65,
20231204,1289,1219,1295,1212,357629,444404555,00,0.00,N,2,72,
20231127,1217,1271,1283,1213,457483,568616795,00,0.00,N,5,-54,
20231120,1271,1218,1313,1212,501962,620887216,00,0.00,N,2,50,
20231113,1221,1183,1265,1158,518918,629640521,00,0.00,N,2,32,
20231106,1189,1235,1260,1168,481877,583222911,00,0.00,N,5,-46,
20231030,1235,1173,1239,1153,522836,633025636,00,0.00,N,2,62,
20231023,1173,1184,1250,1148,761336,901179150,00,0.00,N,5,-7,
20231016,1180,1295,1313,1100,1632705,1950257545,00,0.00,N,5,-134,
20231010,1314,1472,1477,1312,3048135,4197932365,00,0.00,N,5,-126,
20231004,1440,1519,1535,1327,6423283,9169985651,00,0.00,N,5,-29,
20230925,1469,1157,1469,1100,9936219,14162293860,00,0.00,N,2,300,
20230918,1169,1231,1296,1149,638237,780072980,00,0.00,N,5,-64,
20230911,1233,1210,1242,1181,448974,544138338,00,0.00,N,2,23,
20230904,1210,1223,1245,1161,512083,613546884,00,0.00,N,2,4,
20230828,1206,1152,1282,1145,774257,928060648,00,0.00,N,2,61,
20230821,1145,1130,1178,1100,475940,542500820,00,0.00,N,2,10,
20230814,1135,1241,1244,1128,572151,667445659,00,0.00,N,5,-109,
20230807,1244,1253,1267,1188,453472,553203802,00,0.00,N,5,-9,
20230731,1253,1289,1332,1202,359288,456083868,00,0.00,N,5,-36,
20230724,1289,1325,1341,1160,794568,999724846,00,0.00,N,5,-36,
20230717,1325,1469,1474,1325,520873,735929220,00,0.00,N,5,-144,
20230710,1469,1510,1562,1431,655473,996154044,00,0.00,N,5,-43,
20230703,1512,1500,1604,1500,855274,1326379236,00,0.00,N,2,27,
20230626,1485,1508,1623,1420,1206010,1860876810,00,0.00,N,5,-51,
20230619,1536,1378,1790,1358,11586882,18677061415,00,0.00,N,2,172,
20230612,1364,1401,1475,1359,688468,966075041,00,0.00,N,5,-37,
20230605,1401,1457,1492,1401,783200,1130858065,00,0.00,N,5,-56,
20230530,1457,1376,1496,1316,1748591,2510130109,00,0.00,N,2,86,
20230522,1371,1431,1472,1354,1759500,2500398957,00,0.00,N,5,-66,
20230515,1437,1267,2055,1267,27670211,48106216511,00,0.00,N,2,188,
20230508,1249,1124,1249,1039,1103259,1281881843,00,0.00,N,2,132,
20230502,1117,1037,1299,1037,2025633,2418446223,00,0.00,N,2,80,
20230424,1037,1051,1061,1008,282846,290933776,00,0.00,N,5,-24,
20230417,1061,1107,1140,1042,387650,421593459,00,0.00,N,5,-57,
20230410,1118,1074,1131,1009,401194,425461619,00,0.00,N,2,44,
20230403,1074,1146,1162,1063,257594,284916242,00,0.00,N,5,-72,
20230327,1146,1000,1155,998,525310,568074922,00,0.00,N,2,146,
20230320,1000,1010,1050,990,278410,281631869,00,0.00,N,5,-7,
20230313,1007,1078,1083,1004,423600,435811309,00,0.00,N,5,-87,
20230306,1094,1177,1177,1093,279827,316918115,00,0.00,N,5,-77,
20230227,1171,1199,1204,1116,385124,454337979,00,0.00,N,5,-28,
20230220,1199,1230,1232,1194,499092,602762894,00,0.00,N,5,-31,
20230213,1230,1260,1266,1224,356970,444623537,00,0.00,N,5,-30,
20230206,1260,1278,1285,1242,405809,514684406,00,0.00,N,5,-15,
20230130,1275,1299,1311,1261,451864,579969385,00,0.00,N,5,-24,
20230125,1299,1310,1320,1238,204755,266376958,00,0.00,N,5,-1,
20230116,1300,1390,1425,1275,361744,476104530,00,0.00,N,5,-90,
20230109,1390,1300,1485,1300,537098,750995815,00,0.00,N,2,90,
20230102,1300,1230,1325,1175,278471,346578735,00,0.00,N,2,65,
20221226,1235,1305,1315,1210,206374,261822490,00,0.00,N,5,-70,
20221219,1305,1380,1400,1285,212975,284605780,00,0.00,N,5,-65,
20221212,1370,1385,1415,1335,260903,357956655,00,0.00,N,2,5,
20221205,1365,1435,1445,1335,255545,351881710,00,0.00,N,5,-70,
20221128,1435,1445,1470,1380,323155,456690590,00,0.00,N,5,-10,
20221121,1445,1400,1450,1380,231519,325270250,00,0.00,N,2,40,
20221114,1405,1550,1570,1405,502715,744542340,00,0.00,N,5,-130,
20221107,1535,1510,1585,1480,404390,619393045,00,0.00,N,2,40,
20221031,1495,1510,1565,1470,349732,529472560,00,0.00,N,3,0,
20221024,1495,1550,1560,1430,659947,982919145,00,0.00,N,5,-55,
20221017,1550,1470,1860,1420,4623925,7925365205,00,0.00,N,2,105,
20221011,1445,1460,1470,1365,208962,294795825,00,0.00,N,5,-45,
20221004,1490,1455,1550,1395,254959,376624970,00,0.00,N,2,130,
20220926,1360,1560,1575,1345,389116,568649740,00,0.00,N,5,-220,
20220919,1580,1655,1710,1540,254707,414018395,00,0.00,N,5,-90,
20220913,1670,1710,1760,1650,212007,357882845,00,0.00,N,5,-20,
20220905,1690,1750,1780,1640,277485,473703080,00,0.00,N,5,-80,
20220829,1770,1780,1865,1690,497173,888139690,00,0.00,N,5,-15,
20220822,1785,1865,1880,1740,532443,964857355,00,0.00,N,5,-85,
20220816,1870,1895,1920,1700,404632,758209350,00,0.00,N,5,-20,
20220808,1890,1765,1935,1750,1050337,1947864605,00,0.00,N,2,135,
20220801,1755,1745,1825,1720,498711,878212390,00,0.00,N,2,10,
20220725,1745,1715,1780,1630,371151,639766295,00,0.00,N,2,30,
20220718,1715,1645,1775,1610,652491,1114411055,00,0.00,N,2,75,
20220711,1640,1610,1680,1550,496434,802243350,00,0.00,N,2,45,
20220704,1595,1525,1625,1470,255680,395294655,00,0.00,N,2,70,
20220627,1525,1585,1645,1500,386343,615262630,00,0.00,N,5,-25,
20220620,1550,1725,1750,1475,628451,1012363495,00,0.00,N,5,-175,
20220613,1725,1890,1890,1680,1004323,1784692515,00,0.00,N,5,-170,
20220607,1895,1980,2020,1840,1210549,2344723840,00,0.00,N,5,-125,
20220530,2020,1795,2350,1795,8330700,17800359340,00,0.00,N,2,225,
20220523,1795,1910,1920,1790,743768,1365793180,00,0.00,N,5,-100,
20220516,1895,1995,2050,1875,1027427,2019487075,00,0.00,N,5,-80,
20220509,1975,1985,2300,1930,12792720,27056154775,00,0.00,N,2,5,
20220502,1970,1845,1995,1825,945652,1815987655,00,0.00,N,2,100,
20220425,1870,1890,1925,1795,613338,1128844040,00,0.00,N,5,-40,
20220418,1910,1910,1990,1890,887976,1720257265,00,0.00,N,3,0,
20220411,1910,1900,1990,1820,648081,1226746080,00,0.00,N,3,0,
20220404,1910,1900,2045,1880,1223015,2411066115,00,0.00,N,5,-10,
20220328,1920,1930,1975,1860,759837,1448386270,00,0.00,N,5,-10,
20220321,1930,1850,2110,1840,1799884,3499294250,00,0.00,N,2,80,
20220314,1850,1790,1875,1685,1343475,2410041380,00,0.00,N,2,75,
20220307,1775,1910,2045,1565,2780276,5009303950,00,0.00,N,5,-115,
20220228,1890,1990,2175,1830,1960539,3898460255,00,0.00,N,5,-75,
20220221,1965,2110,2240,1940,1625841,3335379545,00,0.00,N,5,-145,
20220214,2110,2075,2155,1985,864090,1783044985,00,0.00,N,2,5,
20220207,2105,2225,2280,2100,1034967,2246835135,00,0.00,N,5,-120,
20220203,2225,2260,2345,2180,560281,1251677865,00,0.00,N,2,45,
20220124,2180,2550,2580,1960,2283806,4938620915,00,0.00,N,5,-410,
20220117,2590,2800,2925,2575,1289796,3528980660,00,0.00,N,5,-340,
20220110,2930,3070,3270,2490,6355995,18793695160,00,0.00,N,5,-125,
20220103,3055,2905,3630,2650,10346724,34722838065,00,0.00,N,2,310,
20211227,2745,2740,2770,2610,616127,1657387505,00,0.00,N,2,25,
20211220,2720,2725,2995,2455,2597942,7084289120,00,0.00,N,5,-30,
20211213,2750,2950,3165,2710,1353542,3949308595,00,0.00,N,5,-210,
20211206,2960,2760,3485,2760,5359578,17176113490,00,0.00,N,2,201,
20211129,2759,2759,2759,2759,0,0,00,0.00,N,3,0,
20211122,2759,2759,2759,2759,0,0,00,0.00,N,3,0,
20211115,2759,2959,3026,2750,1082559,3073347548,00,0.00,N,5,-200,
20211108,2959,3094,3248,2868,1958769,5985670963,00,0.00,N,5,-131,
20211101,3090,3216,3452,2945,3981117,12653422308,00,0.00,N,5,-181,
20211025,3271,2827,3710,2818,12249170,42193434067,00,0.00,N,2,471,
20211018,2800,3085,3085,2800,999341,2929309561,00,0.00,N,5,-254,
20211012,3054,3126,3235,2963,1142113,3502112772,00,0.00,N,5,-31,
20211005,3085,3117,3140,2814,1286313,3836154802,00,0.00,N,5,-32,
20210927,3117,3176,3750,3081,4651708,15986385804,00,0.00,N,2,82,
20210923,3035,3131,3167,2986,780697,2388379504,00,0.00,N,5,-159,
20210913,3194,3660,3664,3076,2030741,6701674099,00,0.00,N,5,-457,
20210906,3651,3710,4357,3488,7045924,27119493802,00,0.00,N,5,-918,
20210830,4569,4637,4682,4370,1188801,5357140966,00,0.00,N,5,-46,
20210823,4615,4293,4705,4158,2332745,10400169899,00,0.00,N,2,457,
20210817,4158,3877,4569,3619,6499600,27646094515,00,0.00,N,2,299,
20210809,3859,4094,4149,3755,742605,2967218327,00,0.00,N,5,-276,
20210802,4135,4171,4221,4008,604087,2473913284,00,0.00,N,5,-36,
20210726,4171,4244,4357,3995,986733,4133668190,00,0.00,N,5,-59,
20210719,4230,4447,4461,4189,1059838,4534698045,00,0.00,N,5,-226,
20210712,4456,4660,4682,4447,1346437,6072325285,00,0.00,N,5,-181,