KissMeData/018500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1119,1120,1191,1110,624857,713725643,00,0.00,N,5,-1,
20241118,1120,1172,1229,1103,1382794,1608374712,00,0.00,N,2,4,
20241111,1116,1264,1274,1050,1848281,2178107978,00,0.00,N,5,-148,
20241104,1264,1274,1275,1240,487500,614259224,00,0.00,N,5,-10,
20241028,1274,1230,1304,1203,433956,544650009,00,0.00,N,2,45,
20241021,1229,1272,1286,1199,500814,616559778,00,0.00,N,5,-55,
20241014,1284,1314,1314,1271,318745,411069447,00,0.00,N,5,-30,
20241007,1314,1398,1398,1296,237384,314673109,00,0.00,N,5,-41,
20240930,1355,1400,1414,1325,188112,256976792,00,0.00,N,5,-45,
20240923,1400,1424,1426,1390,245190,344521015,00,0.00,N,5,-25,
20240919,1425,1425,1446,1399,107055,151668309,00,0.00,N,3,0,
20240909,1425,1380,1439,1340,417727,584353370,00,0.00,N,2,39,
20240902,1386,1472,1484,1369,370497,523421523,00,0.00,N,5,-86,
20240826,1472,1496,1500,1400,196287,288896764,00,0.00,N,5,-24,
20240819,1496,1525,1553,1447,453097,684146002,00,0.00,N,5,-31,
20240812,1527,1439,1540,1355,601457,886580076,00,0.00,N,2,107,
20240805,1420,1490,1507,1287,935382,1291684548,00,0.00,N,5,-78,
20240729,1498,1556,1568,1489,462410,703262524,00,0.00,N,5,-44,
20240722,1542,1584,1584,1500,576608,887267578,00,0.00,N,5,-43,
20240715,1585,1593,1658,1577,517153,828749060,00,0.00,N,5,-14,
20240708,1599,1664,1673,1598,691494,1127871944,00,0.00,N,5,-55,
20240701,1654,1767,1784,1650,1247592,2118801093,00,0.00,N,5,-113,
20240624,1767,1753,1830,1712,1129130,1988474167,00,0.00,N,2,14,
20240617,1753,1898,1970,1662,2752742,5136153209,00,0.00,N,5,-145,
20240610,1898,1934,1965,1881,1533829,2938423368,00,0.00,N,5,-36,
20240603,1934,1780,1984,1777,2001144,3783058814,00,0.00,N,2,154,
20240527,1780,1814,1857,1768,1581032,2861563362,00,0.00,N,2,4,
20240520,1776,1719,1800,1660,1823500,3145095319,00,0.00,N,2,60,
20240513,1716,1674,1757,1660,953887,1634745922,00,0.00,N,2,37,
20240507,1679,1710,1727,1665,827072,1396750786,00,0.00,N,5,-25,
20240429,1704,1710,1752,1700,636379,1093889591,00,0.00,N,5,-9,
20240422,1713,1614,1758,1614,1046077,1774280289,00,0.00,N,2,93,
20240415,1620,1698,1698,1581,1300288,2115643859,00,0.00,N,5,-78,
20240408,1698,1700,1835,1682,2592383,4566476940,00,0.00,N,2,28,
20240401,1670,1750,1764,1663,1142320,1954345374,00,0.00,N,5,-80,
20240325,1750,1821,1861,1745,1638747,2962400917,00,0.00,N,5,-54,
20240318,1804,1789,1866,1761,1753866,3176014687,00,0.00,N,2,15,
20240311,1789,1778,1822,1766,874874,1569305225,00,0.00,N,2,1,
20240304,1788,1850,1886,1749,1316658,2376894419,00,0.00,N,5,-62,
20240226,1850,1815,1898,1780,1956931,3582912004,00,0.00,N,2,35,
20240219,1815,1909,1928,1800,1712946,3164188524,00,0.00,N,5,-94,
20240213,1909,2010,2070,1797,2905212,5699421511,00,0.00,N,5,-73,
20240205,1982,1918,1987,1770,4525807,8612585264,00,0.00,N,2,85,
20240129,1897,1712,1916,1657,2976906,5380268725,00,0.00,N,2,185,
20240122,1712,1696,1751,1632,1465483,2506317340,00,0.00,N,2,17,
20240115,1695,1724,1765,1618,1474883,2482845977,00,0.00,N,5,-45,
20240108,1740,1845,1859,1723,1959416,3526372266,00,0.00,N,5,-125,
20240102,1865,1890,1950,1843,1624085,3084130229,00,0.00,N,5,-27,
20231226,1892,1827,1892,1791,1813255,3341157727,00,0.00,N,2,20,
20231218,1872,1788,2040,1736,7180288,13589123612,00,0.00,N,2,90,
20231211,1782,1598,1784,1598,2865588,4830354553,00,0.00,N,2,185,
20231204,1597,1585,1637,1493,1979164,3094971818,00,0.00,N,2,12,
20231127,1585,1638,1638,1545,1281068,2018556470,00,0.00,N,5,-42,
20231120,1627,1690,1690,1599,1101675,1809706763,00,0.00,N,5,-63,
20231113,1690,1582,1739,1546,1601191,2676932599,00,0.00,N,2,108,
20231106,1582,1583,1705,1572,1577241,2579173556,00,0.00,N,2,5,
20231030,1577,1600,1638,1511,1631977,2537257841,00,0.00,N,5,-23,
20231023,1600,1620,1669,1541,2034401,3261156390,00,0.00,N,5,-35,
20231016,1635,1662,1840,1605,3768470,6556595891,00,0.00,N,5,-27,
20231010,1662,1638,1735,1572,1600605,2648349432,00,0.00,N,2,16,
20231004,1646,1691,1691,1570,1154621,1873748446,00,0.00,N,5,-45,
20230925,1691,1760,1763,1651,1063311,1798039803,00,0.00,N,5,-54,
20230918,1745,1941,1941,1722,2783784,5044437745,00,0.00,N,5,-189,
20230911,1934,1913,1986,1889,2270869,4376635898,00,0.00,N,2,21,
20230904,1913,2040,2130,1896,3440914,6866354096,00,0.00,N,5,-152,
20230828,2065,2055,2195,2000,3166768,6626940050,00,0.00,N,2,15,
20230821,2050,2170,2195,2045,3750929,7926939385,00,0.00,N,5,-85,
20230814,2135,2500,2560,2060,6654345,14776239430,00,0.00,N,5,-390,
20230807,2525,2790,2790,2400,6284868,15858694575,00,0.00,N,5,-285,
20230731,2810,2890,3385,2745,12835692,39400632885,00,0.00,N,5,-70,
20230724,2880,2920,2975,2500,15898704,43943199165,00,0.00,N,5,-40,
20230717,2920,3755,3840,2820,17852984,57665137000,00,0.00,N,5,-795,
20230710,3715,3485,4250,3445,27580731,104104183925,00,0.00,N,2,195,
20230703,3520,2750,3585,2735,20139536,63347114075,00,0.00,N,2,775,
20230626,2745,2050,2880,2040,28141784,71226434280,00,0.00,N,2,700,
20230619,2045,2165,2295,1910,10912391,23185471882,00,0.00,N,5,-135,
20230612,2180,1904,2240,1850,24091599,49033954198,00,0.00,N,2,295,
20230605,1885,1402,1953,1387,26053238,43184145840,00,0.00,N,2,472,
20230530,1413,1170,1516,1120,19328813,25896895464,00,0.00,N,2,243,
20230522,1170,1144,1197,1101,2844586,3264327247,00,0.00,N,2,26,
20230515,1144,1131,1218,1065,4372883,5008238419,00,0.00,N,2,14,
20230508,1130,1044,1136,1010,4031573,4377033421,00,0.00,N,2,75,
20230502,1055,931,1055,924,3353578,3374005994,00,0.00,N,2,124,
20230424,931,921,974,916,1094342,1019656093,00,0.00,N,2,5,
20230417,926,942,957,918,1360173,1277798282,00,0.00,N,5,-16,
20230410,942,930,997,915,1693383,1613772306,00,0.00,N,2,8,
20230403,934,942,966,890,1327391,1241495090,00,0.00,N,5,-9,
20230327,943,923,996,913,1843661,1768463854,00,0.00,N,2,20,
20230320,923,929,939,905,756887,696000674,00,0.00,N,5,-1,
20230313,924,955,971,915,847637,792314969,00,0.00,N,5,-52,
20230306,976,1001,1002,967,920222,902451472,00,0.00,N,5,-26,
20230227,1002,992,1018,973,614672,610235555,00,0.00,N,2,5,
20230220,997,1013,1027,992,1104273,1106999398,00,0.00,N,5,-17,
20230213,1014,1071,1071,1000,1673637,1714143602,00,0.00,N,5,-58,
20230206,1072,1059,1080,1043,1300827,1379403382,00,0.00,N,2,13,
20230130,1059,1018,1074,1004,1306481,1365588219,00,0.00,N,2,41,
20230125,1018,1015,1034,1001,678325,685197105,00,0.00,N,2,13,
20230116,1005,1025,1040,993,758481,769758072,00,0.00,N,5,-15,
20230109,1020,982,1025,982,876987,882260975,00,0.00,N,2,39,
20230102,981,1000,1030,962,1238170,1227473577,00,0.00,N,5,-19,
20221226,1000,1025,1045,996,936846,944356243,00,0.00,N,5,-25,
20221219,1025,1050,1080,1015,973068,1019941005,00,0.00,N,5,-40,
20221212,1065,1055,1095,1030,1251056,1325856205,00,0.00,N,2,20,
20221205,1045,1085,1115,999,2004042,2099975428,00,0.00,N,5,-50,
20221128,1095,1115,1125,1055,1984240,2153153240,00,0.00,N,5,-20,
20221121,1115,1120,1175,1060,3578768,3983700520,00,0.00,N,3,0,
20221114,1115,1015,1120,1000,5240480,5648848560,00,0.00,N,2,115,
20221107,1000,888,1055,885,2708750,2662800954,00,0.00,N,2,119,
20221031,881,900,925,870,754598,674535771,00,0.00,N,2,12,
20221024,869,878,987,869,2263905,2112489455,00,0.00,N,5,-9,
20221017,878,857,900,830,438252,384398104,00,0.00,N,2,18,
20221011,860,991,994,830,1375509,1249604838,00,0.00,N,5,-130,
20221004,990,974,1015,939,1740129,1701704480,00,0.00,N,2,33,
20220926,957,916,995,883,2242510,2100865014,00,0.00,N,2,36,
20220919,921,928,942,900,611396,562512108,00,0.00,N,5,-10,
20220913,931,944,960,918,479699,450898260,00,0.00,N,5,-3,
20220905,934,935,960,912,527424,496668453,00,0.00,N,2,3,
20220829,931,919,937,849,747110,677668617,00,0.00,N,2,10,
20220822,921,936,943,897,391759,358218354,00,0.00,N,5,-24,
20220816,945,918,997,895,722108,675799008,00,0.00,N,2,27,
20220808,918,940,940,876,382550,346367948,00,0.00,N,2,9,
20220801,909,925,925,860,293058,265357565,00,0.00,N,2,3,
20220725,906,892,930,881,342452,308128282,00,0.00,N,2,7,
20220718,899,893,949,880,424670,380506202,00,0.00,N,2,6,
20220711,893,864,895,808,442491,375745762,00,0.00,N,2,29,
20220704,864,845,885,807,286044,240297437,00,0.00,N,2,19,
20220627,845,839,919,818,984719,863313387,00,0.00,N,2,38,
20220620,807,854,859,755,813028,650021643,00,0.00,N,5,-47,
20220613,854,924,940,813,1587180,1376408204,00,0.00,N,5,-83,
20220607,937,991,991,931,627539,601594194,00,0.00,N,5,-54,
20220530,991,956,998,954,1176403,1154110947,00,0.00,N,2,33,
20220523,958,1020,1035,942,1315380,1281301072,00,0.00,N,5,-62,
20220516,1020,983,1050,967,2890071,2904549486,00,0.00,N,2,40,
20220509,980,974,1085,920,5959686,5958740261,00,0.00,N,2,6,
20220502,974,972,999,952,969325,943802997,00,0.00,N,3,0,
20220425,974,918,986,917,1280850,1224076023,00,0.00,N,2,40,
20220418,934,915,968,909,1874191,1759096030,00,0.00,N,2,19,
20220411,915,901,1085,877,9326328,8975492349,00,0.00,N,2,14,
20220404,901,905,923,893,605349,547479529,00,0.00,N,5,-4,
20220328,905,895,910,883,575254,515798407,00,0.00,N,2,10,
20220321,895,895,914,876,565813,504347441,00,0.00,N,3,0,
20220314,895,887,925,872,274600,244798713,00,0.00,N,2,8,
20220307,887,897,935,870,184763,163013923,00,0.00,N,5,-14,
20220228,901,890,924,870,288626,255932074,00,0.00,N,2,24,
20220221,877,902,915,862,408562,360855065,00,0.00,N,5,-25,
20220214,902,913,922,882,421161,376391199,00,0.00,N,5,-20,
20220207,922,932,947,910,351276,324043227,00,0.00,N,5,-10,
20220203,932,895,940,895,171582,156656714,00,0.00,N,2,37,
20220124,895,901,972,841,873023,779434231,00,0.00,N,5,-19,
20220117,914,960,960,906,437546,405703855,00,0.00,N,5,-50,
20220110,964,942,977,930,583103,557283075,00,0.00,N,2,29,
20220103,935,935,992,915,447427,420027671,00,0.00,N,3,0,
20211227,935,923,945,909,369403,342751059,00,0.00,N,2,12,
20211220,923,904,929,882,386116,346840066,00,0.00,N,2,16,
20211213,907,906,921,880,414185,371841519,00,0.00,N,2,1,
20211206,906,889,941,889,388020,354165253,00,0.00,N,2,17,
20211129,889,870,894,830,665152,576852138,00,0.00,N,5,-5,
20211122,894,944,963,891,578774,537451793,00,0.00,N,5,-59,
20211115,953,937,993,925,894557,853059901,00,0.00,N,2,16,
20211108,937,969,988,925,706511,673302971,00,0.00,N,5,-42,
20211101,979,994,1010,977,541855,535997432,00,0.00,N,5,-15,
20211025,994,1010,1020,993,636624,638569598,00,0.00,N,5,-16,
20211018,1010,1020,1040,1000,706745,718744875,00,0.00,N,5,-10,
20211012,1020,977,1030,977,524453,526951003,00,0.00,N,2,43,
20211005,977,990,995,916,937921,894626337,00,0.00,N,5,-23,
20210927,1000,1015,1060,970,1343364,1356726997,00,0.00,N,5,-10,
20210923,1010,1040,1040,1005,387140,394317980,00,0.00,N,5,-30,
20210913,1040,1050,1060,1025,944116,982293955,00,0.00,N,3,0,
20210906,1040,1045,1065,1020,929786,966329335,00,0.00,N,5,-5,
20210830,1045,997,1055,986,1031531,1055226452,00,0.00,N,2,48,
20210823,997,948,1010,931,617850,610279654,00,0.00,N,2,49,
20210817,948,971,1010,930,1223191,1174752471,00,0.00,N,5,-32,
20210809,980,1030,1070,962,1819232,1837134454,00,0.00,N,5,-35,
20210802,1015,1005,1030,1000,735641,742942080,00,0.00,N,2,5,
20210726,1010,1045,1055,1010,897524,917900715,00,0.00,N,5,-35,
20210719,1045,1070,1085,1025,971380,1015722625,00,0.00,N,5,-25,
20210712,1070,1025,1095,1025,1209116,1289770425,00,0.00,N,2,45,