KissMeData/001210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1186,1210,1238,1100,2345321,2764974574,00,0.00,N,5,-24,
20250507,1210,1220,1277,1140,1567592,1914998275,00,0.00,N,5,-10,
20250428,1220,1204,1300,978,3393441,3908223821,00,0.00,N,2,16,
20250421,1204,1020,1347,1020,8052520,9688611907,00,0.00,N,2,194,
20250414,1010,826,1100,801,7864244,7604501838,00,0.00,N,2,201,
20250407,809,695,850,681,2951516,2322131624,00,0.00,N,2,110,
20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57,
20250324,642,654,668,624,616214,392581781,00,0.00,N,5,-12,
20250317,654,700,721,628,866713,586071910,00,0.00,N,5,-47,
20250310,701,705,709,660,545379,372192341,00,0.00,N,2,3,
20250304,698,710,727,663,631159,440365412,00,0.00,N,5,-12,
20250224,710,792,795,710,1969086,1485780584,00,0.00,N,5,-89,
20250217,799,811,833,777,1623697,1298189115,00,0.00,N,5,-25,
20250210,824,834,851,789,1621200,1315046919,00,0.00,N,5,-16,
20250203,840,847,899,785,2531485,2116189292,00,0.00,N,5,-15,
20250131,855,850,866,820,551505,465408889,00,0.00,N,5,-14,
20250120,869,889,980,790,7378941,6435863895,00,0.00,N,5,-11,
20250113,880,1253,1349,870,11542169,12683397698,00,0.00,N,5,-382,
20250106,1262,919,1294,906,6954129,7653563380,00,0.00,N,2,355,
20241230,907,897,974,849,2088060,1910995603,00,0.00,N,2,10,
20241223,897,810,984,755,3553527,3138855635,00,0.00,N,2,99,
20241216,798,791,837,745,1097987,869589405,00,0.00,N,2,8,
20241209,790,639,858,597,3791174,2914278131,00,0.00,N,2,142,
20241202,648,626,760,589,1097517,715006517,00,0.00,N,2,18,
20241125,630,646,665,624,387366,250036564,00,0.00,N,5,-16,
20241118,646,683,690,637,331724,219728182,00,0.00,N,5,-37,
20241111,683,793,793,642,1029008,712731477,00,0.00,N,5,-80,
20241104,763,741,812,715,640929,489946447,00,0.00,N,2,22,
20241028,741,860,885,727,1318030,1038799595,00,0.00,N,5,-119,
20241021,860,894,919,820,879547,768365859,00,0.00,N,5,-43,
20241014,903,924,945,830,830876,749055472,00,0.00,N,5,-23,
20241007,926,838,991,780,2150436,1947527536,00,0.00,N,2,80,
20240930,846,802,996,802,4116467,3626483353,00,0.00,N,2,44,
20240923,802,794,837,750,1305036,1043133153,00,0.00,N,2,8,
20240919,794,774,804,774,480591,380599017,00,0.00,N,2,20,
20240909,774,703,815,696,2738200,2116051463,00,0.00,N,2,66,
20240902,708,712,712,693,212344,149754618,00,0.00,N,3,0,
20240826,708,708,712,694,236340,166032064,00,0.00,N,2,4,
20240819,704,687,712,687,282976,199294888,00,0.00,N,2,4,
20240812,700,688,708,659,227345,158794621,00,0.00,N,2,16,
20240805,684,678,690,629,424039,279285981,00,0.00,N,2,6,
20240729,678,692,692,675,161783,110481442,00,0.00,N,5,-2,
20240722,680,691,699,671,157265,108167025,00,0.00,N,5,-11,
20240715,691,717,717,670,507786,355181487,00,0.00,N,5,-19,
20240708,710,710,724,701,207044,146345980,00,0.00,N,3,0,
20240701,710,718,724,706,320930,228038999,00,0.00,N,5,-7,
20240624,717,720,724,701,250568,178856543,00,0.00,N,2,2,
20240617,715,729,732,712,258622,186455380,00,0.00,N,5,-14,
20240610,729,733,742,722,262142,191596530,00,0.00,N,5,-4,
20240603,733,749,749,722,287237,210511006,00,0.00,N,5,-16,
20240527,749,749,763,723,444210,332376927,00,0.00,N,3,0,
20240520,749,742,755,702,458510,337251248,00,0.00,N,2,7,
20240513,742,739,770,734,893163,671626904,00,0.00,N,2,3,
20240507,739,716,746,716,621168,455052206,00,0.00,N,2,18,
20240429,721,709,750,702,698839,506117966,00,0.00,N,2,12,
20240422,709,727,727,700,375901,266462867,00,0.00,N,5,-25,
20240415,734,716,740,703,685648,488008109,00,0.00,N,2,17,
20240408,717,723,848,714,2715280,2085658244,00,0.00,N,5,-6,
20240401,723,731,744,713,530638,386425987,00,0.00,N,5,-8,
20240325,731,746,746,719,505670,368785643,00,0.00,N,5,-7,
20240318,738,749,752,723,561525,411972023,00,0.00,N,5,-9,
20240311,747,735,750,711,1282593,934966612,00,0.00,N,2,12,
20240304,735,752,753,727,1339156,987195088,00,0.00,N,5,-18,
20240226,753,748,972,738,27234898,24959932038,00,0.00,N,2,5,
20240219,748,782,790,748,418364,320665972,00,0.00,N,5,-34,
20240213,782,790,800,740,260537,202686461,00,0.00,N,5,-8,
20240205,790,777,790,763,177115,137704712,00,0.00,N,2,13,
20240129,777,769,777,753,420231,320645204,00,0.00,N,2,8,
20240122,769,798,798,763,311739,241865047,00,0.00,N,5,-35,
20240115,804,822,824,774,439604,354469266,00,0.00,N,5,-20,
20240108,824,831,831,810,214697,176459396,00,0.00,N,5,-6,
20240102,830,834,834,810,178118,146308235,00,0.00,N,3,0,
20231226,830,837,837,794,310449,253349087,00,0.00,N,5,-1,
20231218,831,826,865,776,998504,833608771,00,0.00,N,2,5,
20231211,826,838,853,821,336432,280623817,00,0.00,N,5,-12,
20231204,838,838,845,805,270665,226013344,00,0.00,N,3,0,
20231127,838,870,870,828,430485,361615370,00,0.00,N,5,-4,
20231120,842,859,870,838,275849,234402303,00,0.00,N,5,-17,
20231113,859,838,874,826,272675,232159275,00,0.00,N,2,13,
20231106,846,888,888,830,378873,324258529,00,0.00,N,5,-25,
20231030,871,880,925,850,504143,440462258,00,0.00,N,5,-17,
20231023,888,904,995,840,1221459,1116619285,00,0.00,N,5,-16,
20231016,904,873,951,870,940264,858799200,00,0.00,N,2,31,
20231010,873,846,928,830,1027348,895970023,00,0.00,N,2,27,
20231004,846,842,846,810,169252,140412830,00,0.00,N,2,4,
20230925,842,855,858,815,448680,375611865,00,0.00,N,5,-10,
20230918,852,887,940,834,1119361,985825996,00,0.00,N,5,-32,
20230911,884,855,906,830,644486,556901385,00,0.00,N,2,29,
20230904,855,869,869,830,722410,611185234,00,0.00,N,5,-14,
20230828,869,870,934,805,2501957,2146182568,00,0.00,N,5,-1,
20230821,870,826,968,745,6944957,6126468855,00,0.00,N,2,39,
20230814,831,919,925,825,931222,800795834,00,0.00,N,5,-88,
20230807,919,898,938,878,812775,738630612,00,0.00,N,2,21,
20230731,898,883,985,850,1522710,1405289133,00,0.00,N,2,23,
20230724,875,992,995,823,2700328,2387130606,00,0.00,N,5,-116,
20230717,991,1052,1130,970,3720920,3874684701,00,0.00,N,5,-61,
20230710,1052,1075,1171,1026,5234295,5806270622,00,0.00,N,5,-16,
20230703,1068,1437,1478,1062,30393559,39948579616,00,0.00,N,5,-178,
20230626,1246,905,1246,881,14678117,15696666091,00,0.00,N,2,341,
20230619,905,930,930,889,241404,219714510,00,0.00,N,5,-10,
20230612,915,927,958,895,509497,472660487,00,0.00,N,5,-3,
20230605,918,932,967,888,459200,421990137,00,0.00,N,5,-19,
20230530,937,940,946,905,421337,389580308,00,0.00,N,2,7,
20230522,930,977,977,929,366816,345207198,00,0.00,N,5,-20,
20230515,950,950,994,931,417949,395722176,00,0.00,N,5,-9,
20230508,959,969,988,946,442093,427527386,00,0.00,N,5,-10,
20230502,969,930,970,930,400677,383504919,00,0.00,N,2,39,
20230424,930,921,954,889,454378,416467346,00,0.00,N,2,9,
20230417,921,950,975,919,574783,542855990,00,0.00,N,5,-24,
20230410,945,935,966,900,538324,507342738,00,0.00,N,2,12,
20230403,933,934,976,869,888421,823120461,00,0.00,N,5,-1,
20230327,934,875,945,844,552862,491096966,00,0.00,N,2,70,
20230320,864,880,913,853,440469,386274616,00,0.00,N,5,-16,
20230313,880,901,920,868,421240,375137873,00,0.00,N,5,-51,
20230306,931,948,975,922,355746,334525674,00,0.00,N,5,-17,
20230227,948,961,989,924,295605,281867605,00,0.00,N,5,-15,
20230220,963,1082,1130,950,1030567,1058838489,00,0.00,N,5,-119,
20230213,1082,934,1120,934,1726847,1786212321,00,0.00,N,2,147,
20230206,935,940,978,933,407658,387639683,00,0.00,N,5,-5,
20230130,940,945,952,912,255797,238871364,00,0.00,N,5,-5,
20230125,945,944,950,935,125339,118045062,00,0.00,N,2,1,
20230116,944,948,955,933,161170,152125201,00,0.00,N,2,9,
20230109,935,922,959,875,378688,351234795,00,0.00,N,2,4,
20230102,931,902,950,889,213718,196435858,00,0.00,N,2,11,
20221226,920,948,989,891,390175,361512313,00,0.00,N,5,-39,
20221219,959,986,1000,955,430124,418096189,00,0.00,N,5,-36,
20221212,995,995,1025,976,436508,435638519,00,0.00,N,3,0,
20221205,995,1010,1020,978,365885,365592616,00,0.00,N,5,-15,
20221128,1010,1020,1040,976,350837,352228011,00,0.00,N,3,0,
20221121,1010,1030,1035,992,272276,273781985,00,0.00,N,5,-10,
20221114,1020,1005,1050,999,521169,532686125,00,0.00,N,2,15,
20221107,1005,961,1020,941,557257,554269216,00,0.00,N,2,53,
20221031,952,996,1015,935,391834,387973806,00,0.00,N,5,-44,
20221024,996,1010,1045,990,365161,368183649,00,0.00,N,5,-4,
20221017,1000,1025,1120,985,842983,870337502,00,0.00,N,5,-5,
20221011,1005,1360,1360,973,4266327,4989364683,00,0.00,N,5,-90,
20221004,1095,1040,1300,1005,3511077,4169402555,00,0.00,N,2,55,
20220926,1040,1150,1170,931,869355,912798892,00,0.00,N,5,-125,
20220919,1165,1265,1280,1140,640265,778891050,00,0.00,N,5,-110,
20220913,1275,1270,1350,1270,537541,700207875,00,0.00,N,2,5,
20220905,1270,1305,1320,1210,693122,876774780,00,0.00,N,5,-50,
20220829,1320,1340,1385,1300,796226,1072616450,00,0.00,N,5,-75,
20220822,1395,1360,1660,1305,5547503,8299078595,00,0.00,N,2,20,
20220816,1375,1440,1475,1355,578950,823383790,00,0.00,N,5,-70,
20220808,1445,1415,1475,1380,866502,1230206950,00,0.00,N,2,15,
20220801,1430,1390,1430,1330,807100,1114245135,00,0.00,N,2,40,
20220725,1390,1365,1450,1325,938258,1294581245,00,0.00,N,2,10,
20220718,1380,1330,1410,1300,1324965,1807050010,00,0.00,N,2,60,
20220711,1320,1415,1415,1290,700371,933639275,00,0.00,N,5,-80,
20220704,1400,1300,1425,1255,1318671,1774568500,00,0.00,N,2,95,
20220627,1305,1450,1500,1280,2302215,3207807260,00,0.00,N,5,-95,
20220620,1400,1605,1635,1340,2754625,4029413360,00,0.00,N,5,-245,
20220613,1645,2550,2595,1590,10842194,21472438010,00,0.00,N,5,-980,
20220607,2625,2840,2935,2495,2778309,7515218075,00,0.00,N,5,-245,
20220530,2870,2910,3175,2800,3341820,9954838795,00,0.00,N,5,-65,
20220523,2935,2525,3300,2460,17870874,54077782385,00,0.00,N,2,435,
20220516,2500,2170,2530,2100,2672583,6263088215,00,0.00,N,2,330,
20220509,2170,2175,2240,2050,526110,1137845805,00,0.00,N,5,-40,
20220502,2210,2180,2240,2120,347472,761031450,00,0.00,N,2,40,
20220425,2170,2210,2260,2090,350866,750619200,00,0.00,N,5,-55,
20220418,2225,2140,2260,2100,333597,727888945,00,0.00,N,2,65,
20220411,2160,2250,2310,2130,482087,1050386385,00,0.00,N,5,-90,
20220404,2250,2150,2400,2115,1094608,2488114035,00,0.00,N,2,100,
20220328,2150,2130,2245,2100,514766,1114002160,00,0.00,N,2,20,
20220321,2130,2090,2245,2075,727624,1562774480,00,0.00,N,2,40,
20220314,2090,2070,2155,1955,464503,954202325,00,0.00,N,2,20,
20220307,2070,2140,2150,1935,459038,938931720,00,0.00,N,5,-85,
20220228,2155,2090,2240,2080,407071,868081230,00,0.00,N,2,65,
20220221,2090,2210,2250,2045,628459,1344917670,00,0.00,N,5,-145,
20220214,2235,2170,2300,2100,711549,1553678650,00,0.00,N,2,30,
20220207,2205,2430,2450,2175,804740,1856629375,00,0.00,N,5,-215,
20220203,2420,2450,2480,2360,295849,714551925,00,0.00,N,2,20,
20220124,2400,2760,2795,2080,5603086,12955748475,00,0.00,N,5,-360,
20220117,2760,3680,3880,2720,3561618,11373848325,00,0.00,N,5,-920,
20220110,3680,3770,3775,3350,2207432,7902724770,00,0.00,N,5,-215,
20220103,3895,3530,4230,3530,3841468,15069053835,00,0.00,N,2,355,
20211227,3540,3375,3735,3295,1053709,3752687270,00,0.00,N,2,165,
20211220,3375,3290,3600,3290,956606,3313960165,00,0.00,N,5,-5,
20211213,3380,3490,3490,3050,741119,2430693325,00,0.00,N,2,80,
20211206,3300,3350,3350,3120,408099,1319247315,00,0.00,N,2,30,
20211129,3270,3095,3330,2890,530030,1651964120,00,0.00,N,3,0,
20211122,3270,3190,3700,3180,1660751,5737723120,00,0.00,N,2,135,
20211115,3135,3310,3350,2860,774576,2393993490,00,0.00,N,5,-215,
20211108,3350,3600,3635,3160,488243,1675038945,00,0.00,N,5,-285,
20211101,3635,3840,3935,3420,910348,3293794465,00,0.00,N,5,-245,
20211025,3880,3870,3945,3715,700357,2666417050,00,0.00,N,2,15,
20211018,3865,3515,3955,3450,1420296,5357661800,00,0.00,N,2,370,
20211012,3495,3580,3650,3380,337226,1171371240,00,0.00,N,5,-95,
20211005,3590,3615,3815,3450,665668,2434601710,00,0.00,N,5,-60,
20210927,3650,3610,3680,3320,582976,2058001905,00,0.00,N,2,55,
20210923,3595,3685,3980,3595,623813,2376229140,00,0.00,N,5,-50,
20210913,3645,3875,3965,3450,772268,2861966490,00,0.00,N,5,-230,
20210906,3875,3600,4140,3560,1708516,6545484080,00,0.00,N,2,265,
20210830,3610,3315,3955,3205,2235765,8020509755,00,0.00,N,2,305,
20210823,3305,2910,3420,2860,1585394,5081512455,00,0.00,N,2,395,
20210817,2910,2855,3135,2600,1933359,5647856685,00,0.00,N,2,50,
20210809,2860,2750,3045,2665,842606,2403151925,00,0.00,N,2,95,
20210802,2765,2730,2845,2530,348034,943732855,00,0.00,N,2,10,
20210726,2755,2950,2955,2750,379122,1071998285,00,0.00,N,5,-190,
20210719,2945,3040,3135,2890,456977,1370010940,00,0.00,N,5,-95,
20210712,3040,3000,3245,2975,516866,1612475990,00,0.00,N,2,40,