KissMeData/080000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1618,1570,1653,1570,125150,202366196,00,0.00,N,2,39,
20241118,1579,1551,1614,1490,346177,541172075,00,0.00,N,2,12,
20241111,1567,1838,1841,1514,509613,847332060,00,0.00,N,5,-272,
20241104,1839,1719,2030,1713,3761959,7267269264,00,0.00,N,2,103,
20241028,1736,1698,1760,1691,122483,212346699,00,0.00,N,2,43,
20241021,1693,1719,1760,1670,148954,255606193,00,0.00,N,5,-37,
20241014,1730,1859,1870,1728,150322,271017632,00,0.00,N,5,-129,
20241007,1859,1839,1890,1823,142296,264347352,00,0.00,N,2,21,
20240930,1838,1921,1950,1835,95579,179355127,00,0.00,N,5,-87,
20240923,1925,1841,1970,1839,219821,416839315,00,0.00,N,2,71,
20240919,1854,1868,1869,1831,78925,146245574,00,0.00,N,5,-14,
20240909,1868,1800,2080,1785,744202,1429519110,00,0.00,N,2,49,
20240902,1819,2040,2095,1805,759735,1499358781,00,0.00,N,5,-226,
20240826,2045,2255,2265,1939,1378567,2829484430,00,0.00,N,5,-210,
20240819,2255,2145,2290,2055,589969,1299810775,00,0.00,N,2,110,
20240812,2145,1858,2160,1858,740541,1484458661,00,0.00,N,2,287,
20240805,1858,2020,2040,1660,649729,1185240110,00,0.00,N,5,-202,
20240729,2060,2030,2165,2030,479235,1000612245,00,0.00,N,2,30,
20240722,2030,2045,2045,1986,359606,721897244,00,0.00,N,5,-25,
20240715,2055,2155,2240,2010,860375,1810015080,00,0.00,N,5,-100,
20240708,2155,2145,2200,2120,312643,671809455,00,0.00,N,2,10,
20240701,2145,2220,2300,2140,394347,870560355,00,0.00,N,5,-75,
20240624,2220,2180,2265,2150,354833,776055310,00,0.00,N,2,40,
20240617,2180,2320,2340,2170,643111,1447776925,00,0.00,N,5,-125,
20240610,2305,2340,2390,2295,328813,769433405,00,0.00,N,5,-35,
20240603,2340,2300,2425,2285,396751,926636115,00,0.00,N,2,40,
20240527,2300,2335,2425,2275,464257,1080068590,00,0.00,N,5,-30,
20240520,2330,2520,2520,2320,524933,1267030860,00,0.00,N,5,-190,
20240513,2520,2565,2600,2500,570823,1448469645,00,0.00,N,5,-30,
20240507,2550,2600,2640,2540,269825,696294555,00,0.00,N,5,-20,
20240429,2570,2615,2630,2535,276010,711613835,00,0.00,N,5,-10,
20240422,2580,2440,2675,2440,463348,1188982750,00,0.00,N,2,140,
20240415,2440,2470,2540,2390,329650,808616640,00,0.00,N,5,-40,
20240408,2480,2620,2625,2475,372533,939468045,00,0.00,N,5,-125,
20240401,2605,2775,2810,2580,686163,1820913280,00,0.00,N,5,-155,
20240325,2760,2750,2845,2730,478458,1324951435,00,0.00,N,2,10,
20240318,2750,2740,2795,2685,700086,1907491740,00,0.00,N,2,10,
20240311,2740,2825,2850,2735,619126,1726788185,00,0.00,N,5,-90,
20240304,2830,2990,3090,2780,1280699,3729690080,00,0.00,N,5,-130,
20240226,2960,3030,3085,2940,591159,1767174985,00,0.00,N,5,-75,
20240219,3035,3010,3125,2955,1113855,3377683280,00,0.00,N,2,25,
20240213,3010,2930,3145,2930,980446,2975156565,00,0.00,N,2,70,
20240205,2940,3005,3045,2860,1088433,3184311760,00,0.00,N,5,-65,
20240129,3005,3650,3935,2965,14198525,51073140345,00,0.00,N,5,-585,
20240122,3590,2900,3760,2870,8409597,29038215570,00,0.00,N,2,720,
20240115,2870,2905,2985,2680,1049869,2987635690,00,0.00,N,5,-35,
20240108,2905,2915,3045,2885,590239,1745908740,00,0.00,N,5,-10,
20240102,2915,2850,2975,2845,450979,1316333380,00,0.00,N,2,70,
20231226,2845,2870,2885,2765,259046,730760075,00,0.00,N,2,10,
20231218,2835,2855,2930,2805,680115,1934855420,00,0.00,N,5,-15,
20231211,2850,2710,3140,2680,3157330,9350864210,00,0.00,N,2,165,
20231204,2685,2545,2690,2500,610317,1578371815,00,0.00,N,2,145,
20231127,2540,2690,2705,2495,521487,1341547320,00,0.00,N,5,-90,
20231120,2630,2560,2630,2530,437550,1137963415,00,0.00,N,2,70,
20231113,2560,2495,2635,2400,578183,1462483090,00,0.00,N,2,75,
20231106,2485,2530,2615,2470,929233,2375729910,00,0.00,N,5,-15,
20231030,2500,2350,2845,2275,5406409,14006235470,00,0.00,N,2,150,
20231023,2350,2355,2535,2320,587176,1406876715,00,0.00,N,5,-60,
20231016,2410,2620,2650,2340,738839,1826595495,00,0.00,N,5,-210,
20231010,2620,2635,2735,2560,291595,773460420,00,0.00,N,5,-30,
20231004,2650,2720,2720,2550,289669,754836690,00,0.00,N,5,-70,
20230925,2720,2690,2815,2600,388762,1042550670,00,0.00,N,2,30,
20230918,2690,3000,3035,2690,744877,2099562125,00,0.00,N,5,-325,
20230911,3015,3060,3080,2890,396166,1181430990,00,0.00,N,5,-30,
20230904,3045,3180,3245,2985,552626,1724100410,00,0.00,N,5,-125,
20230828,3170,2995,3270,2985,731958,2285817720,00,0.00,N,2,205,
20230821,2965,3010,3120,2895,925073,2765897225,00,0.00,N,5,-55,
20230814,3020,3295,3320,2925,852362,2613627560,00,0.00,N,5,-315,
20230807,3335,3130,3345,3040,1016006,3262023440,00,0.00,N,2,160,
20230731,3175,3220,3395,3055,1523769,4905546260,00,0.00,N,5,-45,
20230724,3220,3230,3395,3000,2087552,6659612010,00,0.00,N,3,0,
20230717,3220,3410,3620,3205,1191023,4023638640,00,0.00,N,5,-185,
20230710,3405,3505,3600,3400,1097560,3817518210,00,0.00,N,5,-90,
20230703,3495,3770,3935,3450,1540712,5696907105,00,0.00,N,5,-240,
20230626,3735,3900,4020,3715,2093694,8153605120,00,0.00,N,5,-205,
20230619,3940,4170,4180,3755,5254016,20371160437,00,0.00,N,5,-215,
20230612,4155,4240,4330,4045,2337947,9767117010,00,0.00,N,5,-110,
20230605,4265,4340,4440,3945,7361832,31164831830,00,0.00,N,5,-100,
20230530,4365,4750,4990,4300,7658670,35285419275,00,0.00,N,5,-350,
20230522,4715,5070,5160,4650,8405385,41108922935,00,0.00,N,5,-415,
20230515,5130,3655,5410,3525,34040921,169394881265,00,0.00,N,2,1475,
20230508,3655,3920,4100,3600,854763,3206392805,00,0.00,N,5,-255,
20230502,3910,3855,3965,3835,197213,768969815,00,0.00,N,2,55,
20230424,3855,4050,4300,3835,836324,3368580365,00,0.00,N,5,-245,
20230417,4100,4310,4415,4035,1120100,4733349170,00,0.00,N,5,-195,
20230410,4295,4495,4510,4190,1300619,5609230350,00,0.00,N,5,-210,
20230403,4505,4440,4890,4175,2373273,10877272940,00,0.00,N,2,150,
20230327,4355,4520,5020,4330,3828341,18197284860,00,0.00,N,5,-100,
20230320,4455,4105,4510,4020,2830998,12131406765,00,0.00,N,2,355,
20230313,4100,3475,4275,3330,5039398,20190696060,00,0.00,N,2,590,
20230306,3510,3645,3935,3510,889658,3334191380,00,0.00,N,5,-105,
20230227,3615,3675,3790,3520,561179,2056332545,00,0.00,N,5,-60,
20230220,3675,3740,3800,3510,899206,3261677285,00,0.00,N,5,-65,
20230213,3740,3615,3925,3470,1245982,4597360625,00,0.00,N,2,130,
20230206,3610,3320,3835,3215,4154321,15005645110,00,0.00,N,2,290,
20230130,3320,3050,3400,3010,1627859,5173604095,00,0.00,N,2,270,
20230125,3050,2925,3080,2925,536044,1620634430,00,0.00,N,2,140,
20230116,2910,2950,3095,2870,861622,2552847385,00,0.00,N,5,-35,
20230109,2945,2940,3025,2875,899480,2647651615,00,0.00,N,2,45,
20230102,2900,2930,2955,2670,2562242,7192859490,00,0.00,N,5,-10,
20221226,2910,3020,3330,2840,4770895,14777683880,00,0.00,N,5,-125,
20221219,3035,2770,3560,2750,16555147,53771408150,00,0.00,N,2,225,
20221212,2810,2500,2980,2435,5106766,14357493100,00,0.00,N,2,325,
20221205,2485,2590,2690,2445,283781,721550770,00,0.00,N,5,-110,
20221128,2595,2595,2660,2520,252087,652925965,00,0.00,N,3,0,
20221121,2595,2530,2630,2430,180918,461246420,00,0.00,N,2,60,
20221114,2535,2440,2580,2435,180411,455115860,00,0.00,N,2,95,
20221107,2440,2390,2490,2350,301922,728778480,00,0.00,N,2,50,
20221031,2390,2350,2435,2320,200629,476478805,00,0.00,N,2,45,
20221024,2345,2325,2380,2200,265534,611694920,00,0.00,N,2,35,
20221017,2310,2310,2440,2265,152222,362696160,00,0.00,N,5,-40,
20221011,2350,2315,2355,2155,170425,378559150,00,0.00,N,2,10,
20221004,2340,2260,2340,2250,155666,356784295,00,0.00,N,2,90,
20220926,2250,2625,2625,2075,650061,1483502355,00,0.00,N,5,-360,
20220919,2610,2700,2760,2605,176416,471933160,00,0.00,N,5,-110,
20220913,2720,2680,2745,2635,116316,313934595,00,0.00,N,2,50,
20220905,2670,2735,2770,2640,153273,412588605,00,0.00,N,5,-65,
20220829,2735,2820,2820,2690,200369,552311760,00,0.00,N,5,-160,
20220822,2895,2905,2945,2795,214041,614081155,00,0.00,N,5,-80,
20220816,2975,3050,3090,2895,161282,483534665,00,0.00,N,5,-70,
20220808,3045,3055,3100,2965,324165,982637275,00,0.00,N,5,-15,
20220801,3060,3075,3100,2985,254505,774403990,00,0.00,N,2,5,
20220725,3055,3025,3145,2955,159764,486181915,00,0.00,N,2,45,
20220718,3010,2935,3100,2915,217463,656785575,00,0.00,N,2,75,
20220711,2935,2885,2935,2730,199762,567325245,00,0.00,N,2,40,
20220704,2895,2760,2905,2625,286158,790697395,00,0.00,N,2,135,
20220627,2760,2915,3000,2725,255524,737966420,00,0.00,N,5,-130,
20220620,2890,3335,3340,2715,653413,1957109440,00,0.00,N,5,-430,
20220613,3320,3525,3650,3230,976702,3318771040,00,0.00,N,5,-390,
20220607,3710,3705,3930,3615,1707490,6485187390,00,0.00,N,2,15,
20220530,3695,3555,3875,3555,1809081,6725243660,00,0.00,N,2,145,
20220523,3550,3540,3635,3430,405960,1435066440,00,0.00,N,2,60,
20220516,3490,3400,3575,3310,222351,777772900,00,0.00,N,2,90,
20220509,3400,3510,3525,3255,246445,832590420,00,0.00,N,5,-125,
20220502,3525,3565,3695,3350,358105,1286321830,00,0.00,N,5,-65,
20220425,3590,3485,3610,3410,365038,1277608990,00,0.00,N,2,50,
20220418,3540,3580,3765,3535,719761,2625123070,00,0.00,N,5,-30,
20220411,3570,3485,3610,3450,286229,1016711280,00,0.00,N,2,85,
20220404,3485,3600,3630,3430,420455,1486392360,00,0.00,N,5,-110,
20220328,3595,3550,3645,3520,790014,2833694965,00,0.00,N,2,65,
20220321,3530,3360,4080,3315,10161167,38444367055,00,0.00,N,2,170,
20220314,3360,3300,3390,3220,215263,713927050,00,0.00,N,2,75,
20220307,3285,3270,3330,3155,161822,523651535,00,0.00,N,5,-20,
20220228,3305,3180,3320,3150,223112,721571075,00,0.00,N,2,125,
20220221,3180,3200,3300,3120,221214,705710135,00,0.00,N,5,-40,
20220214,3220,3275,3280,3110,247854,792361435,00,0.00,N,5,-90,
20220207,3310,3290,3600,3210,316136,1050253710,00,0.00,N,2,20,
20220203,3290,3265,3325,3230,69761,228290250,00,0.00,N,2,105,
20220124,3185,3380,3390,3120,444300,1435828330,00,0.00,N,5,-200,
20220117,3385,3600,3605,3360,249407,861137720,00,0.00,N,5,-225,
20220110,3610,3575,3650,3410,424498,1507913620,00,0.00,N,2,40,
20220103,3570,3460,3700,3450,841227,3004680985,00,0.00,N,2,115,
20211227,3455,3440,3465,3345,352072,1200896390,00,0.00,N,2,15,
20211220,3440,3695,4160,3330,6253313,23949918030,00,0.00,N,5,-215,
20211213,3655,3425,4050,3425,3675300,14006847955,00,0.00,N,2,235,
20211206,3420,3485,3545,3370,329523,1134357585,00,0.00,N,5,-65,
20211129,3485,3315,3490,3140,271014,897060335,00,0.00,N,2,45,
20211122,3440,3590,3680,3430,296827,1059133890,00,0.00,N,5,-70,
20211115,3510,3410,3550,3360,192023,667081025,00,0.00,N,2,85,
20211108,3425,3420,3495,3195,313975,1040318675,00,0.00,N,5,-5,
20211101,3430,3515,3610,3405,228607,800954270,00,0.00,N,5,-65,
20211025,3495,3610,3670,3470,210268,758308455,00,0.00,N,5,-115,
20211018,3610,3600,3685,3490,209843,754310780,00,0.00,N,2,10,
20211012,3600,3345,3610,3230,235481,807965190,00,0.00,N,2,220,
20211005,3380,3485,3485,3210,365569,1214615220,00,0.00,N,5,-105,
20210927,3485,3920,3925,3470,876442,3188017610,00,0.00,N,5,-410,
20210923,3895,3965,3980,3890,178284,699162070,00,0.00,N,5,-75,
20210913,3970,4005,4025,3850,318919,1253659330,00,0.00,N,5,-60,
20210906,4030,4140,4155,3945,561478,2270366780,00,0.00,N,5,-110,
20210830,4140,4160,4240,4120,388411,1616607770,00,0.00,N,2,15,
20210823,4125,3975,4245,3925,650739,2673997570,00,0.00,N,2,155,
20210817,3970,4420,4420,3915,1241488,5171947175,00,0.00,N,5,-445,
20210809,4415,4630,4870,4360,3540306,16653930865,00,0.00,N,5,-200,
20210802,4615,4465,4710,4385,3571677,16239688200,00,0.00,N,2,75,
20210726,4540,4355,4750,4265,1527733,6810820500,00,0.00,N,2,190,
20210719,4350,4295,4420,4180,858700,3695515825,00,0.00,N,5,-95,
20210712,4445,4285,4570,4280,1066577,4747803600,00,0.00,N,2,170,