KissMeData/229000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1737,1741,2130,1730,691676,1321967170,00,0.00,N,5,-4,
20241118,1741,1914,1990,1701,347531,636308727,00,0.00,N,5,-193,
20241111,1934,2300,2370,1869,570061,1186648151,00,0.00,N,5,-401,
20241104,2335,2235,2440,2205,371468,849064880,00,0.00,N,2,35,
20241028,2300,2200,2590,2150,641184,1503195655,00,0.00,N,2,125,
20241021,2175,2520,2570,2140,313486,735758100,00,0.00,N,5,-345,
20241014,2520,2585,2650,2500,205391,529031090,00,0.00,N,5,-85,
20241007,2605,2570,2785,2505,195444,518216595,00,0.00,N,2,45,
20240930,2560,2705,2760,2560,175921,469840520,00,0.00,N,5,-170,
20240923,2730,2820,2930,2730,561978,1585762245,00,0.00,N,5,-125,
20240919,2855,2790,2955,2720,324903,920268850,00,0.00,N,2,110,
20240909,2745,2600,3060,2590,2393126,6750936640,00,0.00,N,5,-35,
20240902,2780,2855,3330,2530,4141630,12470361595,00,0.00,N,5,-65,
20240826,2845,3115,3420,2810,2086194,6609799240,00,0.00,N,5,-255,
20240819,3100,3810,3940,2960,6432442,22796509930,00,0.00,N,5,-700,
20240812,3800,2470,4150,2365,17769133,62467679430,00,0.00,N,2,1300,
20240805,2500,2580,2615,2100,463956,1127284265,00,0.00,N,5,-90,
20240729,2590,2745,2750,2580,277845,736858605,00,0.00,N,5,-155,
20240722,2745,2790,2830,2570,482758,1314803560,00,0.00,N,5,-50,
20240715,2795,2945,3000,2780,167807,481357215,00,0.00,N,5,-150,
20240708,2945,2895,3020,2875,272303,806676730,00,0.00,N,2,65,
20240701,2880,2975,3000,2820,284348,828661610,00,0.00,N,5,-100,
20240624,2980,2730,3120,2670,1002120,2972417980,00,0.00,N,2,240,
20240617,2740,2835,2900,2665,366703,1012113855,00,0.00,N,5,-40,
20240610,2780,2925,2985,2775,291425,836188045,00,0.00,N,5,-165,
20240603,2945,3050,3100,2910,241604,722513050,00,0.00,N,5,-135,
20240527,3080,3240,3240,2920,390855,1206321510,00,0.00,N,5,-160,
20240520,3240,3165,3450,3015,784963,2551824135,00,0.00,N,2,75,
20240513,3165,3165,3225,3055,189790,597540320,00,0.00,N,3,0,
20240507,3165,3130,3275,3095,279312,891174170,00,0.00,N,2,35,
20240429,3130,2995,3180,2995,166549,517896565,00,0.00,N,2,125,
20240422,3005,2960,3095,2820,326892,978299870,00,0.00,N,2,45,
20240415,2960,3090,3250,2935,343614,1050382495,00,0.00,N,5,-140,
20240408,3100,3325,3355,3015,382634,1213211000,00,0.00,N,5,-175,
20240401,3275,3455,4010,3225,3105283,11241733880,00,0.00,N,5,-180,
20240325,3455,3700,3840,3450,614296,2212756995,00,0.00,N,5,-310,
20240318,3765,3975,4090,3650,1243383,4733666115,00,0.00,N,5,-205,
20240311,3970,4105,4590,3970,1551185,6645282890,00,0.00,N,5,-160,
20240304,4130,4300,4385,3950,686716,2817498445,00,0.00,N,5,-170,
20240226,4300,4620,4750,4300,448807,2029093435,00,0.00,N,5,-285,
20240219,4585,4450,4860,4400,865334,4049220980,00,0.00,N,2,160,
20240213,4425,4500,4870,4370,492510,2228735745,00,0.00,N,5,-75,
20240205,4500,4830,4900,4480,469298,2170702390,00,0.00,N,5,-320,
20240129,4820,5320,5450,4675,654259,3257381045,00,0.00,N,5,-490,
20240122,5310,5060,5450,4805,958286,4882188230,00,0.00,N,2,250,
20240115,5060,5690,6340,4755,3131752,17848630195,00,0.00,N,5,-740,
20240108,5800,5980,6230,5790,1011886,6125713570,00,0.00,N,5,-90,
20240102,5890,6200,6290,5850,908842,5511263620,00,0.00,N,5,-330,
20231226,6220,5850,6250,5830,1580848,9587432810,00,0.00,N,2,470,
20231218,5750,5580,5790,5260,951188,5213671460,00,0.00,N,2,310,
20231211,5440,5890,5930,5200,893403,4903396190,00,0.00,N,5,-340,
20231204,5780,5620,6380,5420,3141529,18851786450,00,0.00,N,2,260,
20231127,5520,6110,6110,5360,1187475,6724620170,00,0.00,N,5,-500,
20231120,6020,6120,6790,5860,3801754,23756689100,00,0.00,N,5,-150,
20231113,6170,6760,8500,6020,15390518,114212277140,00,0.00,N,5,-630,
20231106,6800,4855,7270,4600,17800981,112675042390,00,0.00,N,2,1885,
20231030,4915,4710,4945,4390,732908,3430027745,00,0.00,N,2,235,
20231023,4680,4690,5030,4505,818092,3887584740,00,0.00,N,5,-50,
20231016,4730,5400,5450,4660,1283774,6537187360,00,0.00,N,5,-840,
20231010,5570,5810,6080,5270,1594366,9001290270,00,0.00,N,5,-230,
20231004,5800,6200,6990,5510,2685146,16668340530,00,0.00,N,5,-530,
20230925,6330,7020,7660,6120,2333230,16121367740,00,0.00,N,5,-450,
20230918,6780,7710,8910,6640,8310446,65183401450,00,0.00,N,5,-930,
20230911,7710,7150,8520,6510,14749458,111058670120,00,0.00,N,2,710,
20230904,7000,4780,7770,4310,25464470,160059583145,00,0.00,N,2,2220,
20230828,4780,4810,5140,4480,4438638,21384952565,00,0.00,N,2,15,
20230821,4765,4590,5430,4100,20271795,96036506930,00,0.00,N,2,415,
20230814,4350,4175,4600,3430,8521437,35238763410,00,0.00,N,2,180,
20230807,4170,4145,5010,4010,8259020,36840353430,00,0.00,N,2,25,
20230731,4145,3040,4555,2920,16570246,68073545495,00,0.00,N,2,1105,
20230724,3040,3260,3260,2700,611001,1798507675,00,0.00,N,5,-260,
20230717,3300,3155,3415,3050,780327,2558994840,00,0.00,N,2,130,
20230710,3170,3095,3265,3005,251963,790089125,00,0.00,N,2,55,
20230703,3115,3035,3330,3000,555805,1754125510,00,0.00,N,2,80,
20230626,3035,3090,3175,3005,394286,1215860160,00,0.00,N,5,-35,
20230619,3070,3260,3280,2950,508037,1563469565,00,0.00,N,5,-190,
20230612,3260,3375,3415,3245,441525,1463360640,00,0.00,N,5,-140,
20230605,3400,3470,3985,3260,2300386,8173551645,00,0.00,N,5,-30,
20230530,3430,3580,3700,3400,890209,3121513155,00,0.00,N,5,-160,
20230522,3590,3685,3820,3515,783392,2893773490,00,0.00,N,5,-95,
20230515,3685,3480,3685,3260,894814,3094484500,00,0.00,N,2,150,
20230508,3535,3900,3965,3250,2793781,10144979560,00,0.00,N,5,-305,
20230502,3840,4305,4520,3715,1632454,6405028585,00,0.00,N,5,-425,
20230424,4265,4010,5070,3920,3046369,13868500160,00,0.00,N,2,115,
20230417,4150,5320,5480,4150,2353736,11688915085,00,0.00,N,5,-1150,
20230410,5300,5390,5550,4870,2462349,12792181220,00,0.00,N,5,-50,
20230403,5350,3580,7570,3305,8394583,52652618435,00,0.00,N,2,1775,
20230327,3575,3475,3980,3210,829276,2988613540,00,0.00,N,2,80,
20230320,3495,3815,3815,3425,237932,854126055,00,0.00,N,5,-235,
20230313,3730,3940,4020,3300,301312,1090337900,00,0.00,N,5,-240,
20230306,3970,4139,4300,3840,590716,2382288785,00,0.00,N,5,-169,
20230227,4139,4180,4188,3994,253438,1035826565,00,0.00,N,5,-41,
20230220,4180,4180,4320,4139,159603,671306430,00,0.00,N,3,0,
20230213,4180,4279,4369,4155,201905,853370500,00,0.00,N,5,-90,
20230206,4270,4444,4452,4213,222730,966055910,00,0.00,N,5,-157,
20230130,4427,4402,4460,4204,257375,1109077990,00,0.00,N,2,66,
20230125,4361,4559,4559,4328,209309,927455100,00,0.00,N,5,-157,
20230116,4518,5862,5928,4452,1498265,7169082510,00,0.00,N,5,-1335,
20230109,5853,5796,5936,5647,407128,2365465450,00,0.00,N,2,90,
20230102,5763,5614,5994,5392,640323,3657190390,00,0.00,N,2,58,
20221226,5705,6200,6513,5491,1710626,10399077640,00,0.00,N,5,-561,
20221219,6266,5095,6851,4897,9437675,58129417030,00,0.00,N,2,1188,
20221212,5078,4683,6101,4551,3313280,18224600380,00,0.00,N,2,428,
20221205,4650,4658,4881,4592,113262,535616990,00,0.00,N,5,-115,
20221128,4765,4864,4872,4633,106559,508692410,00,0.00,N,5,-17,
20221121,4782,4699,5400,4386,325146,1588100590,00,0.00,N,2,83,
20221114,4699,4798,5054,4576,218388,1034730890,00,0.00,N,5,-91,
20221107,4790,4716,4881,4543,82552,391019890,00,0.00,N,2,83,
20221031,4707,5037,5144,4674,84032,406433940,00,0.00,N,5,-322,
20221024,5029,4864,5359,4740,108856,552378400,00,0.00,N,2,214,
20221017,4815,4584,5194,4543,91132,446475840,00,0.00,N,2,66,
20221011,4749,4872,5491,4501,376508,1877911630,00,0.00,N,5,-140,
20221004,4889,5491,5524,4559,208959,1055949090,00,0.00,N,5,-602,
20220926,5491,5243,6183,4501,668311,3569019090,00,0.00,N,5,-33,
20220919,5524,6629,6719,5351,192266,1107068630,00,0.00,N,5,-1105,
20220913,6629,6835,6909,6472,34785,233607570,00,0.00,N,5,-74,
20220905,6703,6711,6917,6596,56275,378679380,00,0.00,N,5,-57,
20220829,6760,6901,7173,6760,45835,317486200,00,0.00,N,5,-495,
20220822,7255,7338,7601,7074,42696,307144620,00,0.00,N,5,-99,
20220816,7354,8038,8038,7329,69654,530298160,00,0.00,N,5,-618,
20220808,7972,8121,8179,7948,48013,384769330,00,0.00,N,5,-149,
20220801,8121,8005,8574,7832,121092,985892870,00,0.00,N,2,124,
20220725,7997,7890,8492,7667,194565,1590233200,00,0.00,N,2,107,
20220718,7890,7643,8014,7585,78972,613215430,00,0.00,N,2,256,
20220711,7634,7659,8492,7338,287571,2306906490,00,0.00,N,5,-17,
20220704,7651,7140,7816,6859,63422,470050010,00,0.00,N,2,487,
20220627,7164,7362,7791,7164,39253,292951010,00,0.00,N,5,-198,
20220620,7362,7972,8113,7024,103611,769090070,00,0.00,N,5,-701,
20220613,8063,9729,9729,7667,129318,1097835710,00,0.00,N,5,-1831,
20220607,9894,10141,10388,9605,50479,499048600,00,0.00,N,5,-247,
20220530,10141,10924,10924,9646,51550,521903450,00,0.00,N,5,-289,
20220523,10430,10965,10965,10306,45434,476660100,00,0.00,N,5,-371,
20220516,10801,11213,11295,10347,84091,906413300,00,0.00,N,5,-371,
20220509,11172,11831,11996,10636,71135,786205850,00,0.00,N,5,-659,
20220502,11831,12079,12367,11666,43921,527125900,00,0.00,N,5,-371,
20220425,12202,12120,12450,11749,53167,645391500,00,0.00,N,3,0,
20220418,12202,11295,12573,11295,83328,1003726550,00,0.00,N,2,742,
20220411,11460,11831,11955,11213,45163,520973000,00,0.00,N,5,-495,
20220404,11955,11790,12408,11625,94596,1129739250,00,0.00,N,2,206,
20220328,11749,11295,12367,11295,159936,1892485000,00,0.00,N,2,371,
20220321,11378,11460,11666,10965,62003,698180750,00,0.00,N,3,0,
20220314,11378,11172,11749,10141,85743,945002500,00,0.00,N,2,248,
20220307,11130,11419,11831,10636,78779,870737600,00,0.00,N,5,-289,
20220228,11419,10223,11872,9894,171628,1890764850,00,0.00,N,2,1237,
20220221,10182,10801,10842,9605,177255,1785749550,00,0.00,N,5,-619,
20220214,10801,11295,11378,10430,149753,1614914850,00,0.00,N,5,-742,
20220207,11543,12491,12614,11419,140431,1680692050,00,0.00,N,5,-948,
20220203,12491,12367,12779,12037,55509,692824250,00,0.00,N,2,454,
20220124,12037,12903,13769,11336,458103,5644551150,00,0.00,N,5,-907,
20220117,12944,12903,13192,12243,106843,1357235950,00,0.00,N,5,-206,
20220110,13150,13892,13892,12779,139062,1815468100,00,0.00,N,5,-742,
20220103,13892,14470,15912,13480,449126,6583235200,00,0.00,N,5,-866,
20211227,14758,13398,14841,13192,89264,1221990600,00,0.00,N,2,1237,
20211220,13521,14140,14140,13357,70885,966554100,00,0.00,N,5,-619,
20211213,14140,14841,14882,14016,107305,1545111450,00,0.00,N,5,-701,
20211206,14841,13439,15006,13068,226393,3206157500,00,0.00,N,2,1443,
20211129,13398,14016,14057,12408,137988,1817332850,00,0.00,N,5,-536,
20211122,13934,13563,14511,13357,124170,1718668450,00,0.00,N,2,330,
20211115,13604,14016,14511,13233,147538,2027440150,00,0.00,N,5,-288,
20211108,13892,14841,14923,13439,151418,2138984400,00,0.00,N,5,-949,
20211101,14841,15006,15665,14717,79802,1207557950,00,0.00,N,5,-165,
20211025,15006,15706,16036,14841,129222,1990690800,00,0.00,N,5,-700,
20211018,15706,15418,15912,15088,121303,1878046350,00,0.00,N,2,371,
20211012,15335,15212,15418,14511,129768,1926323950,00,0.00,N,2,123,
20211005,15212,15706,15871,14676,150745,2282226500,00,0.00,N,5,-453,
20210927,15665,16490,16490,15253,165744,2603813200,00,0.00,N,5,-866,
20210923,16531,16325,16531,15871,69666,1123526600,00,0.00,N,3,0,
20210913,16531,17149,17190,16242,165877,2760595600,00,0.00,N,5,-742,
20210906,17273,17190,19375,16861,999781,18127220550,00,0.00,N,2,83,
20210830,17190,15995,18551,15789,502322,8780568250,00,0.00,N,2,1195,
20210823,15995,15335,16160,15253,103283,1625666500,00,0.00,N,2,742,
20210817,15253,16572,16737,15006,251953,4004394600,00,0.00,N,5,-1319,
20210809,16572,17603,17891,16160,276659,4676595750,00,0.00,N,5,-1031,
20210802,17603,17314,17974,17108,147333,2591825050,00,0.00,N,2,165,
20210726,17438,17397,17891,17108,157583,2745885450,00,0.00,N,5,-123,
20210719,17561,17190,18015,16531,392788,6734799950,00,0.00,N,2,247,
20210712,17314,17520,18180,17026,259840,4553677650,00,0.00,N,5,-289,