KissMeData/011930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1200,1202,1270,1192,2972675,3665296901,00,0.00,N,3,0,
20241118,1200,1215,1258,1188,2692108,3275496124,00,0.00,N,5,-31,
20241111,1231,1352,1353,1166,7000502,8632810460,00,0.00,N,5,-123,
20241104,1354,1453,1507,1316,4299122,6050009227,00,0.00,N,5,-81,
20241028,1435,1440,1580,1420,3536528,5197049582,00,0.00,N,5,-8,
20241021,1443,1534,1568,1440,2902522,4331609507,00,0.00,N,5,-89,
20241014,1532,1606,1636,1529,2220147,3506668654,00,0.00,N,5,-78,
20241007,1610,1638,1672,1609,1671852,2735556375,00,0.00,N,5,-38,
20240930,1648,1727,1727,1647,1055905,1769247398,00,0.00,N,5,-71,
20240923,1719,1641,1745,1630,2997417,5087016499,00,0.00,N,2,78,
20240919,1641,1650,1693,1631,1168736,1927207472,00,0.00,N,2,1,
20240909,1640,1535,1705,1516,3394697,5497185627,00,0.00,N,2,78,
20240902,1562,1679,1874,1561,7507809,12977920926,00,0.00,N,5,-114,
20240826,1676,1763,1786,1659,2303851,3942326554,00,0.00,N,5,-87,
20240819,1763,1761,1845,1742,5023028,8997407745,00,0.00,N,2,13,
20240812,1750,1691,1792,1681,2714030,4704046159,00,0.00,N,2,51,
20240805,1699,1813,1814,1489,8570999,14291210049,00,0.00,N,5,-121,
20240729,1820,1833,1887,1815,2643189,4864496093,00,0.00,N,5,-12,
20240722,1832,1930,1940,1815,4464268,8362844261,00,0.00,N,5,-98,
20240715,1930,2000,2020,1930,4658059,9181692056,00,0.00,N,5,-75,
20240708,2005,2025,2160,1999,9241781,19023638063,00,0.00,N,5,-10,
20240701,2015,1975,2095,1955,6980449,13967507686,00,0.00,N,2,31,
20240624,1984,2065,2065,1978,6103774,12238988285,00,0.00,N,5,-61,
20240617,2045,2030,2110,2000,7721157,15823143555,00,0.00,N,2,5,
20240610,2040,2060,2195,2040,12199151,25739801095,00,0.00,N,5,-30,
20240603,2070,2150,2160,2040,10275132,21563116835,00,0.00,N,5,-60,
20240527,2130,2300,2450,2130,42171857,97567896390,00,0.00,N,5,-130,
20240520,2260,2270,2345,2115,40359117,90831713920,00,0.00,N,5,-20,
20240513,2280,2135,2350,2115,22295738,50430084315,00,0.00,N,2,150,
20240507,2130,2200,2235,2130,5798021,12659894580,00,0.00,N,5,-25,
20240429,2155,2135,2235,2130,5706403,12415105340,00,0.00,N,2,45,
20240422,2110,2115,2170,2075,7452929,15808418980,00,0.00,N,5,-10,
20240415,2120,2250,2260,2085,13713276,29700265110,00,0.00,N,5,-160,
20240408,2280,2405,2410,2215,17901967,41477252295,00,0.00,N,5,-105,
20240401,2385,2435,2590,2240,42448751,101789292315,00,0.00,N,5,-85,
20240325,2470,2380,2545,2190,48282021,114501005530,00,0.00,N,2,100,
20240318,2370,2335,2460,2170,57046616,133631677675,00,0.00,N,2,80,
20240311,2290,1958,2525,1921,121459722,287723400153,00,0.00,N,2,332,
20240304,1958,1954,2070,1941,11414959,22890439790,00,0.00,N,2,12,
20240226,1946,1996,2035,1934,5143580,10128513555,00,0.00,N,5,-54,
20240219,2000,2090,2105,2000,6348411,13041471087,00,0.00,N,5,-90,
20240213,2090,2040,2150,2005,9025672,18853386385,00,0.00,N,2,85,
20240205,2005,1975,2035,1945,4731651,9375632254,00,0.00,N,2,31,
20240129,1974,1930,1986,1914,5884029,11498612192,00,0.00,N,2,44,
20240122,1930,2075,2075,1900,9289842,18347564209,00,0.00,N,5,-125,
20240115,2055,1999,2340,1981,46050616,99433631727,00,0.00,N,2,50,
20240108,2005,2060,2115,1995,5947815,12192685368,00,0.00,N,5,-45,
20240102,2050,2040,2100,2020,5018383,10329394135,00,0.00,N,2,10,
20231226,2040,2030,2055,1997,2686479,5428304560,00,0.00,N,2,10,
20231218,2030,2085,2140,2020,7382007,15250681975,00,0.00,N,5,-30,
20231211,2060,1949,2230,1948,20122566,41953595855,00,0.00,N,2,123,
20231204,1937,1954,1969,1886,5154581,9920069757,00,0.00,N,5,-10,
20231127,1947,1952,1991,1899,5658897,10985023799,00,0.00,N,5,-2,
20231120,1949,1939,1992,1922,4375817,8571377684,00,0.00,N,2,9,
20231113,1940,1896,1995,1837,6099519,11724863878,00,0.00,N,2,49,
20231106,1891,2015,2110,1880,9976729,20048174967,00,0.00,N,5,-87,
20231030,1978,1920,2010,1830,9492353,18302483391,00,0.00,N,2,39,
20231023,1939,1905,2185,1845,15668003,30911838041,00,0.00,N,2,9,
20231016,1930,2145,2185,1915,8256214,16968398403,00,0.00,N,5,-235,
20231010,2165,2150,2225,2065,6646642,14415204485,00,0.00,N,2,35,
20231004,2130,2190,2210,2080,5119017,10923919810,00,0.00,N,5,-100,
20230925,2230,2300,2335,2175,5349442,12006338320,00,0.00,N,5,-65,
20230918,2295,2505,2525,2275,11085927,26576789755,00,0.00,N,5,-245,
20230911,2540,2690,2710,2470,13915618,35944229185,00,0.00,N,5,-155,
20230904,2695,2810,2865,2630,21920127,59824020290,00,0.00,N,5,-115,
20230828,2810,2730,3025,2680,52246451,150338293595,00,0.00,N,2,90,
20230821,2720,2560,3080,2550,96103949,273474892540,00,0.00,N,2,160,
20230814,2560,2780,2805,2535,22061132,58549460150,00,0.00,N,5,-160,
20230807,2720,2600,2750,2440,40023709,104441285690,00,0.00,N,2,80,
20230731,2640,2740,3085,2610,119953118,344137960535,00,0.00,N,5,-95,
20230724,2735,2760,2825,2415,68834994,184620583590,00,0.00,N,5,-5,
20230717,2740,2690,2835,2590,63396891,172607504080,00,0.00,N,2,55,
20230710,2685,2555,2810,2495,83087843,221158636165,00,0.00,N,2,85,
20230703,2600,2370,3035,2330,244660841,684266205485,00,0.00,N,2,265,
20230626,2335,2130,2370,2070,44691286,101245277235,00,0.00,N,2,205,
20230619,2130,2180,2240,2070,8539180,18300737725,00,0.00,N,5,-65,
20230612,2195,2375,2375,2190,12318544,27795392545,00,0.00,N,5,-155,
20230605,2350,2150,2390,2125,33966938,78290345075,00,0.00,N,2,200,
20230530,2150,2075,2155,2035,7949170,16679708760,00,0.00,N,2,95,
20230522,2055,2180,2205,2050,9426382,20121415670,00,0.00,N,5,-130,
20230515,2185,2070,2255,2005,22619522,49004004835,00,0.00,N,2,160,
20230508,2025,2050,2170,2015,17085942,35786251145,00,0.00,N,5,-5,
20230502,2030,1959,2090,1950,8807825,17812260948,00,0.00,N,2,36,
20230424,1994,2060,2365,1990,101729487,227582874826,00,0.00,N,5,-26,
20230417,2020,2005,2230,1983,27469825,57523364325,00,0.00,N,2,10,
20230410,2010,1801,2140,1801,46185224,92341518709,00,0.00,N,2,236,
20230403,1774,1853,1864,1759,8617246,15611674761,00,0.00,N,5,-59,
20230327,1833,1694,1889,1668,13196707,23694922093,00,0.00,N,2,148,
20230320,1685,1690,1712,1643,3203397,5382548535,00,0.00,N,5,-5,
20230313,1690,1750,1751,1596,4496606,7464144026,00,0.00,N,5,-68,
20230306,1758,1691,1830,1686,8873734,15691816116,00,0.00,N,2,71,
20230227,1687,1674,1729,1654,2059442,3480934534,00,0.00,N,5,-3,
20230220,1690,1769,1779,1678,3824274,6607839925,00,0.00,N,5,-90,
20230213,1780,1778,1821,1738,3806205,6796599716,00,0.00,N,5,-19,
20230206,1799,1867,1869,1791,4988208,9136418900,00,0.00,N,5,-48,
20230130,1847,1761,1866,1742,6891264,12480703350,00,0.00,N,2,87,
20230125,1760,1760,1775,1738,2627971,4617807132,00,0.00,N,2,10,
20230116,1750,1760,1770,1710,3836461,6678548080,00,0.00,N,2,15,
20230109,1735,1610,1800,1610,14737434,25450514235,00,0.00,N,2,135,
20230102,1600,1555,1600,1460,3877337,5987742450,00,0.00,N,2,45,
20221226,1555,1650,1665,1545,4032997,6433900365,00,0.00,N,5,-90,
20221219,1645,1775,1800,1645,4069531,6961363800,00,0.00,N,5,-140,
20221212,1785,1850,1885,1750,9289938,16818617945,00,0.00,N,5,-75,
20221205,1860,1925,1940,1825,2617765,4902790410,00,0.00,N,5,-55,
20221128,1915,2015,2015,1910,3505914,6770673205,00,0.00,N,5,-95,
20221121,2010,2030,2055,1980,3378391,6794297555,00,0.00,N,5,-20,
20221114,2030,2070,2125,2025,6456049,13362715415,00,0.00,N,5,-20,
20221107,2050,1950,2105,1915,12150493,24462923010,00,0.00,N,2,120,
20221031,1930,1910,1965,1860,3796351,7291950185,00,0.00,N,2,45,
20221024,1885,1910,1970,1865,5375081,10275854525,00,0.00,N,2,20,
20221017,1865,1820,1995,1810,5815527,11146081640,00,0.00,N,2,10,
20221011,1855,1940,1980,1790,5917315,11094674800,00,0.00,N,5,-130,
20221004,1985,1925,2080,1905,7441519,14783186900,00,0.00,N,2,95,
20220926,1890,2060,2085,1830,12274667,24331819940,00,0.00,N,5,-205,
20220919,2095,2235,2275,2095,11369669,24842828590,00,0.00,N,5,-130,
20220913,2225,2490,2495,2210,20764323,49289279675,00,0.00,N,5,-235,
20220905,2460,2310,2535,2270,22801854,55743778850,00,0.00,N,2,140,
20220829,2320,2480,2615,2295,34071365,84384206395,00,0.00,N,5,-260,
20220822,2580,2260,2735,2220,73622980,187883621895,00,0.00,N,2,280,
20220816,2300,2430,2465,2285,19204324,45423529950,00,0.00,N,5,-115,
20220808,2415,2330,2585,2215,82613685,200451539845,00,0.00,N,2,165,
20220801,2250,2100,2385,2080,67389321,151817464535,00,0.00,N,2,185,
20220725,2065,1900,2260,1850,28678712,60236865620,00,0.00,N,2,175,
20220718,1890,1780,1955,1775,6643652,12462438125,00,0.00,N,2,135,
20220711,1755,1920,1935,1740,5392869,9826011940,00,0.00,N,5,-160,
20220704,1915,2095,2115,1850,8761236,17108510390,00,0.00,N,5,-170,
20220627,2085,2080,2225,2040,23143820,49708091260,00,0.00,N,2,25,
20220620,2060,2085,2110,1910,26174011,53059080625,00,0.00,N,2,20,
20220613,2040,2225,2255,1925,17979827,38625156110,00,0.00,N,5,-240,
20220607,2280,2445,2610,2240,90862571,223380855810,00,0.00,N,5,-55,
20220530,2335,2270,2490,2200,88617314,208427109210,00,0.00,N,2,110,
20220523,2225,1925,2365,1850,139748512,305701190485,00,0.00,N,2,355,
20220516,1870,1790,1940,1720,7539496,13956282115,00,0.00,N,2,100,
20220509,1770,1965,1995,1725,7588621,14169729075,00,0.00,N,5,-195,
20220502,1965,1890,1995,1880,5680155,11059244005,00,0.00,N,2,70,
20220425,1895,1885,1925,1865,4711563,8950657670,00,0.00,N,2,5,
20220418,1890,1875,1930,1825,3766277,7055066095,00,0.00,N,2,15,
20220411,1875,1910,1940,1830,5212263,9827527275,00,0.00,N,5,-5,
20220404,1880,1805,1940,1795,10502790,19688486480,00,0.00,N,2,80,
20220328,1800,1785,1855,1765,4013514,7254141575,00,0.00,N,2,15,
20220321,1785,1825,1855,1780,3451677,6264264140,00,0.00,N,5,-40,
20220314,1825,1810,1830,1745,2772336,4951787660,00,0.00,N,2,15,
20220307,1810,1840,1875,1780,2810896,5100436790,00,0.00,N,5,-25,
20220228,1835,1690,1850,1675,5684041,10171647690,00,0.00,N,2,135,
20220221,1700,1785,1785,1630,5487337,9376848045,00,0.00,N,5,-85,
20220214,1785,1765,1840,1745,3226008,5778263985,00,0.00,N,5,-35,
20220207,1820,1820,1905,1790,3145690,5790253865,00,0.00,N,5,-5,
20220203,1825,1765,1845,1765,1244556,2249454665,00,0.00,N,2,85,
20220124,1740,1920,1955,1655,5283599,9445596360,00,0.00,N,5,-210,
20220117,1950,1990,2140,1925,6532542,13039961755,00,0.00,N,5,-40,
20220110,1990,2045,2145,1970,5297872,10737603070,00,0.00,N,5,-65,
20220103,2055,2165,2185,2040,5180628,10935684185,00,0.00,N,5,-90,
20211227,2145,2105,2160,2060,6260067,13193697055,00,0.00,N,2,40,
20211220,2105,2115,2425,2075,35446993,80151507120,00,0.00,N,5,-20,
20211213,2125,2200,2310,2060,35337986,77978630275,00,0.00,N,5,-70,
20211206,2195,1840,2315,1805,45340430,98263369145,00,0.00,N,2,355,
20211129,1840,1930,1995,1735,10155518,18703781070,00,0.00,N,5,-190,
20211122,2030,2055,2195,2020,6588505,13895489380,00,0.00,N,5,-30,
20211115,2060,2120,2210,2035,4278501,9038058845,00,0.00,N,5,-50,
20211108,2110,2220,2235,2065,4803514,10299418920,00,0.00,N,5,-115,
20211101,2225,2360,2375,2220,5857372,13454557390,00,0.00,N,5,-135,
20211025,2360,2410,2520,2350,11057360,26571896670,00,0.00,N,5,-40,
20211018,2400,2320,2700,2265,32434563,81170875140,00,0.00,N,2,95,
20211012,2305,2290,2340,2170,6198390,13897021855,00,0.00,N,2,15,
20211005,2290,2375,2375,2165,6553985,14817802285,00,0.00,N,5,-85,
20210927,2375,2270,2790,2235,67086091,172896012025,00,0.00,N,2,105,
20210923,2270,2230,2345,2230,1363625,3131557915,00,0.00,N,5,-60,
20210913,2330,2520,2535,2300,3896988,9336312185,00,0.00,N,5,-210,
20210906,2540,2390,2680,2390,12362504,31631331170,00,0.00,N,2,115,
20210830,2425,2300,2455,2285,5541724,13111419935,00,0.00,N,2,130,
20210823,2295,2115,2370,2115,5992383,13536675980,00,0.00,N,2,150,
20210817,2145,2425,2435,2130,7027109,15975930110,00,0.00,N,5,-280,
20210809,2425,2720,2720,2415,7088543,18195231545,00,0.00,N,5,-295,
20210802,2720,2630,2765,2580,6497290,17234381635,00,0.00,N,2,90,
20210726,2630,2770,2775,2620,5679478,15270017935,00,0.00,N,5,-130,
20210719,2760,2755,2875,2705,8080430,22585015270,00,0.00,N,5,-5,
20210712,2765,2795,2845,2760,6320172,17601969465,00,0.00,N,5,-15,