KissMeData/018000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,737,564,888,557,27654011,21371246626,00,0.00,N,2,178,
20241118,559,583,593,558,1165670,668247530,00,0.00,N,5,-23,
20241111,582,662,664,555,2660259,1598840582,00,0.00,N,5,-80,
20241104,662,700,765,659,3958365,2807940726,00,0.00,N,5,-27,
20241028,689,677,715,671,896606,619346816,00,0.00,N,2,9,
20241021,680,716,725,665,1212429,841975698,00,0.00,N,5,-36,
20241014,716,727,740,710,1068700,772702002,00,0.00,N,5,-11,
20241007,727,755,765,707,707571,519712976,00,0.00,N,5,-28,
20240930,755,797,800,755,807561,622945322,00,0.00,N,5,-35,
20240923,790,762,895,739,6958749,5605537623,00,0.00,N,2,28,
20240919,762,761,789,756,660729,506269017,00,0.00,N,2,1,
20240909,761,713,775,696,2110010,1565167021,00,0.00,N,2,48,
20240902,713,732,820,680,2578333,1921493296,00,0.00,N,5,-21,
20240826,734,766,776,722,1117914,833791322,00,0.00,N,5,-29,
20240819,763,800,819,746,3123752,2430512069,00,0.00,N,5,-37,
20240812,800,752,845,752,4691668,3753537603,00,0.00,N,2,33,
20240805,767,724,808,650,5258301,3923626955,00,0.00,N,2,35,
20240729,732,737,784,720,1480628,1120223159,00,0.00,N,5,-13,
20240722,745,726,803,726,3384161,2580685041,00,0.00,N,2,19,
20240715,726,776,780,703,1813193,1321044829,00,0.00,N,5,-50,
20240708,776,698,804,698,7044576,5402588128,00,0.00,N,2,90,
20240701,686,712,714,668,1471175,1016661827,00,0.00,N,5,-28,
20240624,714,742,753,675,3365963,2384608238,00,0.00,N,5,-31,
20240617,745,791,792,729,2994858,2273321024,00,0.00,N,5,-42,
20240610,787,789,827,780,3634752,2908208781,00,0.00,N,5,-2,
20240603,789,831,832,780,2869276,2298197007,00,0.00,N,5,-41,
20240527,830,830,866,812,5117508,4306150102,00,0.00,N,2,2,
20240520,828,811,856,804,7235683,5979630932,00,0.00,N,2,25,
20240513,803,1003,1006,796,7120749,5953338076,00,0.00,N,5,-200,
20240507,1003,1005,1024,993,961563,965505298,00,0.00,N,3,0,
20240429,1003,919,1030,919,2565163,2536044906,00,0.00,N,2,75,
20240422,928,966,966,880,2717175,2486775608,00,0.00,N,5,-44,
20240415,972,977,1000,950,1293606,1261393095,00,0.00,N,5,-8,
20240408,980,1059,1064,978,2791117,2808221628,00,0.00,N,5,-74,
20240401,1054,1160,1275,1053,10058794,12008505873,00,0.00,N,5,-44,
20240325,1098,1028,1260,1005,7207483,8178225110,00,0.00,N,2,77,
20240318,1021,929,1187,925,11436453,12257872864,00,0.00,N,2,92,
20240311,929,1040,1045,929,3120379,3089406679,00,0.00,N,5,-94,
20240304,1023,924,1156,868,25198525,26790565905,00,0.00,N,2,99,
20240226,924,920,962,875,1510592,1392589435,00,0.00,N,2,4,
20240219,920,989,1000,912,2574832,2484124077,00,0.00,N,5,-68,
20240213,988,1241,1268,961,8058965,8712124986,00,0.00,N,5,-150,
20240205,1138,1089,1152,1050,1211314,1336191857,00,0.00,N,2,49,
20240129,1089,1074,1090,1038,810285,862201809,00,0.00,N,2,24,
20240122,1065,1088,1109,1049,1072822,1159183606,00,0.00,N,5,-23,
20240115,1088,1141,1153,1083,1160925,1291172766,00,0.00,N,5,-57,
20240108,1145,1181,1209,1143,971191,1135424127,00,0.00,N,5,-36,
20240102,1181,1201,1223,1171,801613,956052407,00,0.00,N,5,-20,
20231226,1201,1214,1223,1166,788027,938155967,00,0.00,N,5,-13,
20231218,1214,1294,1294,1211,1947236,2428448288,00,0.00,N,5,-54,
20231211,1268,1191,1288,1179,3180117,3945583539,00,0.00,N,2,78,
20231204,1190,1168,1288,1151,3460289,4233885942,00,0.00,N,2,23,
20231127,1167,1234,1234,1128,3561526,4163709698,00,0.00,N,5,-70,
20231120,1237,1088,1491,1077,23707640,31348620631,00,0.00,N,2,149,
20231113,1088,1038,1127,1015,1211036,1307215334,00,0.00,N,2,52,
20231106,1036,1066,1127,1031,1223142,1317619933,00,0.00,N,5,-6,
20231030,1042,1006,1043,981,969465,982310521,00,0.00,N,2,36,
20231023,1006,1034,1085,1000,1355855,1410049601,00,0.00,N,5,-61,
20231016,1067,1176,1208,1034,1461445,1662068535,00,0.00,N,5,-105,
20231010,1172,1160,1218,1104,1416635,1652407781,00,0.00,N,2,3,
20231004,1169,1243,1245,1115,1028345,1208043087,00,0.00,N,5,-74,
20230925,1243,1269,1281,1217,972534,1210503267,00,0.00,N,5,-42,
20230918,1285,1405,1406,1268,1587042,2106801062,00,0.00,N,5,-129,
20230911,1414,1385,1439,1335,1807556,2484414021,00,0.00,N,2,40,
20230904,1374,1439,1451,1371,1204373,1686717533,00,0.00,N,5,-65,
20230828,1439,1423,1523,1417,2276763,3345319821,00,0.00,N,2,16,
20230821,1423,1406,1605,1358,4155817,5999952043,00,0.00,N,2,7,
20230814,1416,1543,1543,1384,2152889,3112657048,00,0.00,N,5,-128,
20230807,1544,1558,1568,1466,2429870,3698875447,00,0.00,N,5,-7,
20230731,1551,1522,1615,1493,4556212,7086750558,00,0.00,N,2,13,
20230724,1538,1688,1688,1439,8123380,12456981486,00,0.00,N,5,-155,
20230717,1693,1794,1823,1687,3656923,6351905615,00,0.00,N,5,-102,
20230710,1795,1871,1985,1794,4538032,8541194853,00,0.00,N,5,-76,
20230703,1871,1971,2026,1825,4753430,9092806470,00,0.00,N,5,-73,
20230626,1944,2327,2533,1912,35444021,80859730300,00,0.00,N,5,-328,
20230619,2272,2044,2514,2026,55731661,129068644755,00,0.00,N,2,219,
20230612,2053,2017,2250,1944,55398406,116677150105,00,0.00,N,2,22,
20230605,2031,1559,2364,1478,75350881,162515194626,00,0.00,N,2,453,
20230530,1578,1344,1643,1296,10939691,16548415145,00,0.00,N,2,253,
20230522,1325,1348,1398,1310,1648922,2229870930,00,0.00,N,5,-1,
20230515,1326,1447,1447,1217,4381686,5703945119,00,0.00,N,5,-127,
20230508,1453,1460,1467,1439,1119099,1627342609,00,0.00,N,5,-7,
20230502,1460,1438,1465,1434,746100,1081421062,00,0.00,N,2,15,
20230424,1445,1530,1643,1444,2486223,3793033305,00,0.00,N,5,-99,
20230417,1544,1520,1606,1499,3263115,5070522545,00,0.00,N,2,33,
20230410,1511,1460,1513,1425,2647345,3888005663,00,0.00,N,2,51,
20230403,1460,1471,1506,1452,1984584,2920462907,00,0.00,N,5,-11,
20230327,1471,1428,1542,1415,2323525,3407543806,00,0.00,N,2,45,
20230320,1426,1502,1502,1415,1669749,2421728664,00,0.00,N,5,-79,
20230313,1505,1507,1532,1433,1218687,1792740714,00,0.00,N,5,-30,
20230306,1535,1469,1629,1459,3073667,4748616838,00,0.00,N,2,66,
20230227,1469,1497,1497,1462,859870,1269417213,00,0.00,N,5,-36,
20230220,1505,1579,1579,1504,1309860,2009732968,00,0.00,N,5,-63,
20230213,1568,1615,1746,1533,3238415,5280934521,00,0.00,N,5,-15,
20230206,1583,1632,1639,1583,1275798,2058631517,00,0.00,N,5,-34,
20230130,1617,1622,1638,1583,1279708,2063167730,00,0.00,N,5,-5,
20230125,1622,1578,1635,1555,1034171,1650435403,00,0.00,N,2,48,
20230116,1574,1606,1629,1533,2170927,3426460865,00,0.00,N,5,-14,
20230109,1588,1501,1665,1492,2933086,4658853230,00,0.00,N,2,110,
20230102,1478,1483,1510,1401,875734,1275574815,00,0.00,N,5,-5,
20221226,1483,1492,1574,1478,812998,1233927670,00,0.00,N,5,-4,
20221219,1487,1647,1652,1487,2037013,3232618340,00,0.00,N,5,-160,
20221212,1647,1624,1720,1624,2262612,3776906160,00,0.00,N,2,4,
20221205,1643,1706,1706,1633,1411191,2345050820,00,0.00,N,5,-36,
20221128,1679,1770,1775,1620,4314246,7211491195,00,0.00,N,5,-91,
20221121,1770,1825,1825,1738,1065744,1892927340,00,0.00,N,5,-51,
20221114,1821,1857,1935,1816,1781594,3305587040,00,0.00,N,5,-22,
20221107,1843,1779,1976,1738,3945764,7303028565,00,0.00,N,2,68,
20221031,1775,1706,1843,1679,1731296,3053798155,00,0.00,N,2,87,
20221024,1688,1670,1903,1643,3442190,6051715300,00,0.00,N,2,64,
20221017,1624,1633,1752,1620,1338446,2248673150,00,0.00,N,5,-51,
20221011,1675,1871,1889,1629,1670929,2880232450,00,0.00,N,5,-241,
20221004,1916,1811,1962,1775,1975423,3674302650,00,0.00,N,2,141,
20220926,1775,2003,2044,1716,2280132,4272800370,00,0.00,N,5,-283,
20220919,2058,2199,2213,2053,2139329,4528535970,00,0.00,N,5,-146,
20220913,2204,2259,2323,2163,1465145,3276373735,00,0.00,N,5,-36,
20220905,2240,2345,2396,2218,2091306,4806030285,00,0.00,N,5,-105,
20220829,2345,2355,2583,2327,4501911,11130375020,00,0.00,N,5,-160,
20220822,2505,2391,2624,2313,7833530,19708258660,00,0.00,N,2,77,
20220816,2428,2514,2565,2387,3563139,8828813295,00,0.00,N,5,-86,
20220808,2514,2418,2592,2341,12589715,31516415230,00,0.00,N,2,173,
20220801,2341,2313,2405,2236,4510665,10414396880,00,0.00,N,2,46,
20220725,2295,2081,2414,2081,6149487,13995273385,00,0.00,N,2,196,
20220718,2099,2026,2231,2021,2472371,5289636045,00,0.00,N,2,82,
20220711,2017,2163,2181,1985,2318456,4773758615,00,0.00,N,5,-146,
20220704,2163,2418,2418,2104,3710727,8221293775,00,0.00,N,5,-237,
20220627,2400,2199,2633,2199,22297489,55337795295,00,0.00,N,2,210,
20220620,2190,2606,2729,2062,8616759,20468533715,00,0.00,N,5,-406,
20220613,2596,2656,2870,2491,19767710,53555334645,00,0.00,N,5,-146,
20220607,2742,2450,3048,2387,59240343,163925379455,00,0.00,N,2,292,
20220530,2450,2044,2565,2021,30532650,72950627965,00,0.00,N,2,461,
20220523,1989,1994,2081,1903,4322055,8618066595,00,0.00,N,5,-10,
20220516,1999,1962,2008,1843,3722294,7233154810,00,0.00,N,2,46,
20220509,1953,2008,2049,1871,2866345,5550171470,00,0.00,N,5,-64,
20220502,2017,2099,2145,2003,2117324,4394443575,00,0.00,N,5,-137,
20220425,2154,2286,2286,2090,3131311,6777282765,00,0.00,N,5,-164,
20220418,2318,2272,2405,2263,9400619,21929614180,00,0.00,N,2,5,
20220411,2535,2485,2645,2485,2906402,7487388725,00,0.00,N,3,0,
20220404,2535,2810,2820,2440,4348135,11383963855,00,0.00,N,5,-295,
20220328,2830,2750,2900,2725,5009231,14092656705,00,0.00,N,2,60,
20220321,2770,2685,2900,2635,5592919,15453641630,00,0.00,N,2,90,
20220314,2680,2660,2740,2540,2695146,7124252870,00,0.00,N,5,-30,
20220307,2710,2820,2885,2630,5625395,15453962115,00,0.00,N,5,-40,
20220228,2750,2620,2885,2595,10386194,28714803150,00,0.00,N,2,120,
20220221,2630,2385,2830,2300,12117136,31497919055,00,0.00,N,2,235,
20220214,2395,2285,2445,2190,2321790,5398819995,00,0.00,N,2,65,
20220207,2330,2510,2600,2330,2350989,5714352270,00,0.00,N,5,-170,
20220203,2500,2470,2575,2450,708833,1773493885,00,0.00,N,2,35,
20220124,2465,2645,2695,2275,3106902,7571538540,00,0.00,N,5,-185,
20220117,2650,2550,2720,2405,2721367,6983234020,00,0.00,N,2,25,
20220110,2625,2840,2860,2625,2209009,5976963720,00,0.00,N,5,-220,
20220103,2845,2815,2950,2805,2298089,6625392670,00,0.00,N,2,30,
20211227,2815,2825,2940,2750,2432576,6916234265,00,0.00,N,5,-25,
20211220,2840,2870,2890,2725,1948366,5452465210,00,0.00,N,5,-30,
20211213,2870,2915,2975,2835,2626365,7615921060,00,0.00,N,5,-50,
20211206,2920,2830,2965,2755,2288767,6636716885,00,0.00,N,2,90,
20211129,2830,2790,2850,2510,6295714,17018472145,00,0.00,N,5,-50,
20211122,2880,2870,3050,2860,4003583,11793012480,00,0.00,N,5,-25,
20211115,2905,3175,3235,2865,4453670,13532244980,00,0.00,N,5,-260,
20211108,3165,3275,3400,3105,2566462,8233953030,00,0.00,N,5,-110,
20211101,3275,3450,3510,3245,3194276,10794515415,00,0.00,N,5,-175,
20211025,3450,3360,3735,3300,5005955,17499543865,00,0.00,N,2,100,
20211018,3350,3600,3690,3335,4617638,16290621255,00,0.00,N,5,-255,
20211012,3605,3350,3690,3290,5965657,21227972375,00,0.00,N,2,255,
20211005,3350,3360,3510,3185,3706693,12325520550,00,0.00,N,5,-70,
20210927,3420,3465,3605,3385,3210834,11243044735,00,0.00,N,5,-50,
20210923,3470,3425,3580,3360,1177243,4073526150,00,0.00,N,2,30,
20210913,3440,3520,3645,3365,2845994,9855543170,00,0.00,N,5,-110,
20210906,3550,3590,3800,3505,4054555,14662627995,00,0.00,N,5,-40,
20210830,3590,3550,3620,3455,2743747,9742443185,00,0.00,N,2,145,
20210823,3445,3115,3465,3050,3841244,12820147765,00,0.00,N,2,340,
20210817,3105,3505,3580,3100,4351192,14463513220,00,0.00,N,5,-415,
20210809,3520,3665,3665,3470,4544795,16182668520,00,0.00,N,5,-160,
20210802,3680,3540,3840,3505,5022127,18497764080,00,0.00,N,2,145,
20210726,3535,3785,3790,3505,4257093,15495436780,00,0.00,N,5,-240,
20210719,3775,3750,3905,3670,4437536,16870957585,00,0.00,N,5,-20,
20210712,3795,3790,3985,3770,3912066,15121105990,00,0.00,N,2,25,