KissMeData/011000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2160,2145,2300,2140,1206238,2661290725,00,0.00,N,2,15,
20241118,2145,2125,2250,2100,1134955,2476481850,00,0.00,N,2,20,
20241111,2125,2340,2345,2050,1677260,3618674585,00,0.00,N,5,-220,
20241104,2345,2405,2455,2295,1442117,3428092465,00,0.00,N,5,-55,
20241028,2400,2300,2820,2250,8003085,20695593560,00,0.00,N,2,145,
20241021,2255,2485,2485,2215,1655706,3827508665,00,0.00,N,5,-230,
20241014,2485,2385,2505,2260,2528911,6038414280,00,0.00,N,2,100,
20241007,2385,2400,2455,2325,843203,2012831795,00,0.00,N,5,-15,
20240930,2400,2505,2650,2400,1506309,3794233330,00,0.00,N,5,-100,
20240923,2500,2480,2600,2360,1947484,4799121380,00,0.00,N,2,20,
20240919,2480,2595,2625,2350,1343255,3310793010,00,0.00,N,5,-115,
20240909,2595,2435,2640,2360,2103014,5308024030,00,0.00,N,2,85,
20240902,2510,2755,2775,2480,2313577,6089418150,00,0.00,N,5,-245,
20240826,2755,3155,3265,2710,5028005,14942573425,00,0.00,N,5,-450,
20240819,3205,4115,4450,3200,13570630,53365186820,00,0.00,N,5,-875,
20240812,4080,4215,4545,3580,18137501,72842058605,00,0.00,N,5,-130,
20240805,4210,3270,4735,2595,41847743,160136532685,00,0.00,N,2,1065,
20240729,3145,2270,3465,2230,40252151,121091339105,00,0.00,N,2,850,
20240722,2295,2065,2440,2060,4838673,10942706430,00,0.00,N,2,230,
20240715,2065,2160,2190,2020,734618,1525668470,00,0.00,N,5,-60,
20240708,2125,2030,2175,2020,1158004,2437821780,00,0.00,N,2,105,
20240701,2020,2050,2275,1996,1548403,3247696976,00,0.00,N,5,-25,
20240624,2045,2170,2245,2025,1121249,2354681930,00,0.00,N,5,-125,
20240617,2170,2225,2320,2160,1193813,2671219615,00,0.00,N,5,-50,
20240610,2220,2265,2290,2215,757643,1697779290,00,0.00,N,5,-45,
20240603,2265,2335,2335,2260,551185,1258301010,00,0.00,N,3,0,
20240527,2265,2290,2325,2235,751568,1696546935,00,0.00,N,5,-20,
20240520,2285,2385,2390,2275,924550,2143381870,00,0.00,N,5,-95,
20240513,2380,2400,2520,2370,1155243,2791625345,00,0.00,N,2,5,
20240507,2375,2405,2435,2360,516743,1236547915,00,0.00,N,5,-30,
20240429,2405,2375,2485,2375,726792,1766380090,00,0.00,N,2,30,
20240422,2375,2370,2475,2335,1335215,3218315870,00,0.00,N,2,5,
20240415,2370,2225,2655,2225,2828125,6839653045,00,0.00,N,2,90,
20240408,2280,2450,2460,2225,1287215,3009548445,00,0.00,N,5,-170,
20240401,2450,2500,2715,2400,2673390,6736334335,00,0.00,N,5,-85,
20240325,2535,2680,2950,2260,18506795,50047785110,00,0.00,N,5,-150,
20240318,2685,2455,2765,2435,4140105,10786832430,00,0.00,N,2,245,
20240311,2440,2470,2610,2440,1380970,3464750005,00,0.00,N,5,-30,
20240304,2470,2560,2560,2455,999473,2494812010,00,0.00,N,5,-85,
20240226,2555,2555,2570,2485,841315,2120973110,00,0.00,N,3,0,
20240219,2555,2625,2685,2540,1446865,3794835250,00,0.00,N,5,-95,
20240213,2650,2600,2665,2575,1044285,2735861990,00,0.00,N,2,60,
20240205,2590,2630,2675,2570,923347,2409873665,00,0.00,N,5,-10,
20240129,2600,2625,2645,2515,1321681,3409391000,00,0.00,N,3,0,
20240122,2600,2745,2745,2560,1833350,4837731360,00,0.00,N,5,-100,
20240115,2700,2700,3265,2485,15552147,46540181870,00,0.00,N,5,-10,
20240108,2710,2765,2820,2695,1596908,4412031840,00,0.00,N,5,-50,
20240102,2760,2830,2960,2750,1390929,3929630215,00,0.00,N,5,-80,
20231226,2840,2840,2860,2750,969289,2727123185,00,0.00,N,2,25,
20231218,2815,2730,2875,2710,1674863,4674742870,00,0.00,N,2,85,
20231211,2730,2845,2865,2690,2129333,5879877070,00,0.00,N,5,-95,
20231204,2825,2900,2980,2820,2745109,7927990670,00,0.00,N,5,-75,
20231127,2900,3085,3330,2885,5251515,15863222470,00,0.00,N,5,-190,
20231120,3090,3390,3430,3070,3207769,10329408300,00,0.00,N,5,-340,
20231113,3430,3000,3660,2890,6898218,23305933455,00,0.00,N,2,430,
20231106,3000,3005,3255,2930,1840834,5704519895,00,0.00,N,2,50,
20231030,2950,2870,2960,2810,790689,2290771735,00,0.00,N,2,80,
20231023,2870,2950,3055,2790,1010707,2953465155,00,0.00,N,5,-80,
20231016,2950,3250,3265,2840,1678063,5062019665,00,0.00,N,5,-340,
20231010,3290,3360,3495,3210,894278,2987861150,00,0.00,N,5,-90,
20231004,3380,3500,3500,3300,454649,1544619625,00,0.00,N,5,-155,
20230925,3535,3560,3620,3430,483231,1701197830,00,0.00,N,5,-25,
20230918,3560,3685,3720,3450,1038724,3721134165,00,0.00,N,5,-115,
20230911,3675,4000,4125,3650,2236013,8581020450,00,0.00,N,5,-235,
20230904,3910,3805,4075,3750,2105301,8134143485,00,0.00,N,2,95,
20230828,3815,4035,4195,3810,2837202,11264396370,00,0.00,N,5,-265,
20230821,4080,4405,4670,4040,2751990,11717589360,00,0.00,N,5,-310,
20230814,4390,4535,4635,4000,3689980,16118405400,00,0.00,N,5,-145,
20230807,4535,4750,5100,4510,5562591,26689439855,00,0.00,N,5,-165,
20230731,4700,4045,5190,4045,12128097,55567762195,00,0.00,N,2,655,
20230724,4045,3960,4340,3540,7829900,31320014160,00,0.00,N,2,5,
20230717,4040,3760,4385,3545,8516776,34419667005,00,0.00,N,2,240,
20230710,3800,3540,4685,3535,8211216,34273582070,00,0.00,N,2,265,
20230703,3535,3910,4045,3515,1653245,6182904135,00,0.00,N,5,-365,
20230626,3900,4080,4165,3810,1563348,6192181920,00,0.00,N,5,-210,
20230619,4110,4490,4490,4085,1534713,6495900365,00,0.00,N,5,-380,
20230612,4490,5000,5020,4400,2298866,10688500775,00,0.00,N,5,-420,
20230605,4910,5060,5140,4845,1543032,7686737280,00,0.00,N,5,-150,
20230530,5060,5100,5150,4965,1253972,6339302890,00,0.00,N,3,0,
20230522,5060,4925,5240,4750,2029931,10275593285,00,0.00,N,2,145,
20230515,4915,5510,5510,4105,6722286,31958132860,00,0.00,N,5,-605,
20230508,5520,6040,6160,5500,2228898,12902233210,00,0.00,N,5,-520,
20230502,6040,6000,6140,5930,727310,4382934180,00,0.00,N,2,40,
20230424,6000,6310,6420,5880,1846106,11276571690,00,0.00,N,5,-390,
20230417,6390,6950,6970,6300,3191991,20925684770,00,0.00,N,5,-400,
20230410,6790,6490,7100,6250,3367018,22327649660,00,0.00,N,2,310,
20230403,6480,6370,6890,6210,2395817,15713172530,00,0.00,N,2,120,
20230327,6360,6560,6650,6290,1831973,11804446700,00,0.00,N,5,-200,
20230320,6560,6650,6840,6280,2231690,14617969790,00,0.00,N,5,-100,
20230313,6660,6750,6870,6350,1615614,10700340680,00,0.00,N,5,-260,
20230306,6920,7290,7520,6880,2115524,15192629390,00,0.00,N,5,-360,
20230227,7280,7250,7340,7090,953085,6854540960,00,0.00,N,2,30,
20230220,7250,7640,7910,7240,1681034,12718476350,00,0.00,N,5,-410,
20230213,7660,8110,8220,7660,1586853,12525147720,00,0.00,N,5,-550,
20230206,8210,8610,9050,8190,2783829,24213228270,00,0.00,N,5,-310,
20230130,8520,7860,8880,7590,5435930,45515486430,00,0.00,N,2,630,
20230125,7890,8050,8100,7840,797881,6331885480,00,0.00,N,5,-110,
20230116,8000,7900,8430,7690,2326208,18648829630,00,0.00,N,2,100,
20230109,7900,7600,8440,7530,3099905,24717191050,00,0.00,N,2,320,
20230102,7580,7160,8420,7010,5481034,42267228160,00,0.00,N,2,440,
20221226,7140,7730,7850,7050,2157256,15999603250,00,0.00,N,5,-570,
20221219,7710,9250,9340,7710,4710382,40158166610,00,0.00,N,5,-1470,
20221212,9180,7100,9660,7080,18201100,156985500850,00,0.00,N,2,2080,
20221205,7100,6940,7670,6700,3405227,24413877640,00,0.00,N,2,160,
20221128,6940,7330,7340,6480,3922024,26952737830,00,0.00,N,5,-380,
20221121,7320,7760,7860,7300,1596979,11886171760,00,0.00,N,5,-460,
20221114,7780,7440,8430,7370,6621596,53296598560,00,0.00,N,2,370,
20221107,7410,7240,7600,7130,3149457,23169475900,00,0.00,N,2,200,
20221031,7210,8200,8290,7080,5723663,42402938890,00,0.00,N,5,-990,
20221024,8200,9550,9730,7620,4257702,37015490880,00,0.00,N,5,-1290,
20221017,9490,10150,10350,9480,2249698,22378172340,00,0.00,N,5,-760,
20221011,10250,9850,10550,9710,2690108,27380559210,00,0.00,N,2,400,
20221004,9850,9610,10150,9490,1457466,14334622730,00,0.00,N,2,330,
20220926,9520,9850,10200,9110,2621371,25103596210,00,0.00,N,5,-480,
20220919,10000,10400,10500,9770,2115334,21353189100,00,0.00,N,5,-500,
20220913,10500,10450,12950,10450,11748048,137951451700,00,0.00,N,2,400,
20220905,10100,10250,10450,9950,1659744,16804380200,00,0.00,N,5,-350,
20220829,10450,10450,11200,10350,3103545,33440911550,00,0.00,N,5,-400,
20220822,10850,12150,12600,10000,5838038,66072269700,00,0.00,N,5,-1550,
20220816,12400,13200,13450,12350,1768313,22724822550,00,0.00,N,5,-700,
20220808,13100,13800,13850,12900,2457064,32610759750,00,0.00,N,5,-500,
20220801,13600,13150,13900,12600,3894578,51891919450,00,0.00,N,2,300,
20220725,13300,14700,14700,12950,6071271,83209134400,00,0.00,N,5,-1350,
20220718,14650,15200,16650,14350,20292533,313410392500,00,0.00,N,5,-650,
20220711,15300,11400,16500,11300,38967026,557517402350,00,0.00,N,2,4150,
20220704,11150,10100,11500,9450,3809224,40472238030,00,0.00,N,2,1100,
20220627,10050,10350,10650,9970,1932010,19959972810,00,0.00,N,5,-200,
20220620,10250,10700,11500,9950,4163030,43914997910,00,0.00,N,5,-550,
20220613,10800,10750,12850,10250,6125416,70567082050,00,0.00,N,5,-500,
20220607,11300,12350,12450,11200,1555179,18157683950,00,0.00,N,5,-1050,
20220530,12350,12300,13100,11900,2193805,27397008150,00,0.00,N,2,150,
20220523,12200,12150,13550,12150,6339203,81443384200,00,0.00,N,2,100,
20220516,12100,10200,13500,10100,15018783,183371780900,00,0.00,N,2,2050,
20220509,10050,10300,10550,9500,2232124,22484885430,00,0.00,N,5,-450,
20220502,10500,11000,11550,10300,1420419,15517913800,00,0.00,N,5,-700,
20220425,11200,12100,12100,10650,2749455,30804966700,00,0.00,N,5,-900,
20220418,12100,12900,12950,11800,2741015,33656409300,00,0.00,N,5,-750,
20220411,12850,13800,13850,12300,2950565,38156686700,00,0.00,N,5,-1000,
20220404,13850,14850,15250,13750,3062492,44489373450,00,0.00,N,5,-1150,
20220328,15000,15550,15650,14700,3259656,49289177900,00,0.00,N,5,-650,
20220321,15650,15700,16550,15050,5490858,87073963600,00,0.00,N,3,0,
20220314,15650,15400,16100,14700,4399913,67436305450,00,0.00,N,2,300,
20220307,15350,16800,16850,15250,4100686,64972502200,00,0.00,N,5,-1350,
20220228,16700,14200,17550,14000,13243645,215043255350,00,0.00,N,2,2450,
20220221,14250,14000,15000,13500,4993664,71039271550,00,0.00,N,2,100,
20220214,14150,14450,15750,13600,5419150,78072593700,00,0.00,N,5,-650,
20220207,14800,15500,18200,14550,11911464,192023016150,00,0.00,N,5,-550,
20220203,15350,12450,16850,12450,11859507,180085622250,00,0.00,N,2,3050,
20220124,12300,13850,13950,11800,4311168,55095220700,00,0.00,N,5,-1850,
20220117,14150,15100,16100,13700,6032754,88601814000,00,0.00,N,5,-850,
20220110,15000,17000,17050,14700,4578172,71904077650,00,0.00,N,5,-2000,
20220103,17000,16200,18850,15950,12418306,219213956050,00,0.00,N,2,800,
20211227,16200,16400,16900,14700,9826590,153715260350,00,0.00,N,5,-350,
20211220,16550,19450,19850,16100,6432801,113733273350,00,0.00,N,5,-2850,
20211213,19400,20600,21550,19000,5001632,101027242600,00,0.00,N,5,-1200,
20211206,20600,22900,23450,19800,4630196,100235840400,00,0.00,N,5,-2300,
20211129,22900,19515,24650,18713,18233229,386193335800,00,0.00,N,2,4454,
20211122,18446,17711,18914,16174,4875072,85988207400,00,0.00,N,2,735,
20211115,17711,18513,19315,17076,3542628,64934611050,00,0.00,N,5,-1136,
20211108,18847,18045,19415,17477,6304230,117201141350,00,0.00,N,2,267,
20211101,18580,17276,21387,17143,20204487,393516912400,00,0.00,N,2,1838,
20211025,16742,17945,18479,16675,3063468,54082665350,00,0.00,N,5,-1236,
20211018,17978,19047,19047,17176,3957301,72221167400,00,0.00,N,5,-1003,
20211012,18981,19382,20384,18646,3990852,76582250200,00,0.00,N,5,-735,
20211005,19716,22055,22219,18717,6094233,122305379650,00,0.00,N,5,-2732,
20210927,22448,22481,24051,21172,9213505,208512682500,00,0.00,N,5,-294,
20210923,22742,22808,23888,22612,3299391,76624788500,00,0.00,N,5,-262,
20210913,23004,25622,25753,22710,11268329,275361503000,00,0.00,N,5,-2389,
20210906,25393,23430,26833,22972,42102544,1062141901350,00,0.00,N,2,3534,
20210830,21859,22546,23135,20190,21446991,462942288700,00,0.00,N,5,-687,
20210823,22546,23233,24182,21761,15940602,368586542400,00,0.00,N,5,-229,
20210817,22775,25851,26898,22383,19247138,466404226150,00,0.00,N,5,-3207,
20210809,25982,28273,28993,25524,17758874,487659791550,00,0.00,N,5,-2291,
20210802,28273,27160,29942,26178,27603634,771937619400,00,0.00,N,2,1113,
20210726,27160,32920,33312,26833,30477202,919288348450,00,0.00,N,5,-5760,
20210719,32920,33181,38155,31578,62202375,2167580758100,00,0.00,N,5,-916,
20210712,33836,34687,34818,28502,48351914,1507819531450,00,0.00,N,5,-262,