KissMeData/008700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1100,1165,1179,1016,1365534,1540924396,00,0.00,N,5,-74,
20241125,1174,1156,1207,1156,637086,752160566,00,0.00,N,2,26,
20241118,1148,1126,1190,1125,678944,788426159,00,0.00,N,2,25,
20241111,1123,1330,1330,1087,1521024,1799935457,00,0.00,N,5,-178,
20241104,1301,1250,1365,1245,1200558,1557635750,00,0.00,N,2,51,
20241028,1250,1255,1286,1241,686977,868485653,00,0.00,N,5,-5,
20241021,1255,1313,1349,1247,1402863,1804072761,00,0.00,N,5,-60,
20241014,1315,1252,1506,1252,15120865,21399624424,00,0.00,N,2,71,
20241007,1244,1283,1290,1243,4669203,5815304678,00,0.00,N,5,-38,
20240930,1282,1307,1309,1259,284109,363226455,00,0.00,N,5,-20,
20240923,1302,1215,1307,1212,723631,913051471,00,0.00,N,2,83,
20240919,1219,1244,1250,1210,271100,332203040,00,0.00,N,5,-19,
20240909,1238,1169,1263,1168,800273,969856354,00,0.00,N,2,38,
20240902,1200,1307,1320,1176,1083413,1337952848,00,0.00,N,5,-111,
20240826,1311,1361,1369,1287,735961,968680867,00,0.00,N,5,-44,
20240819,1355,1357,1377,1334,671593,910893226,00,0.00,N,2,1,
20240812,1354,1339,1394,1336,579155,785106611,00,0.00,N,2,15,
20240805,1339,1390,1428,1189,2675062,3479034277,00,0.00,N,5,-101,
20240729,1440,1495,1517,1437,1286194,1901693825,00,0.00,N,5,-54,
20240722,1494,1561,1589,1481,2251648,3444940262,00,0.00,N,5,-75,
20240715,1569,1630,1634,1560,1321450,2106997343,00,0.00,N,5,-60,
20240708,1629,1676,1723,1622,1267334,2110252420,00,0.00,N,5,-59,
20240701,1688,1688,1732,1668,679836,1154381863,00,0.00,N,5,-1,
20240624,1689,1737,1747,1679,623696,1065538592,00,0.00,N,5,-58,
20240617,1747,1801,1809,1740,979109,1729338775,00,0.00,N,5,-60,
20240610,1807,1764,1834,1764,1460571,2656700343,00,0.00,N,2,26,
20240603,1781,1779,1809,1776,423355,757479780,00,0.00,N,2,2,
20240527,1779,1804,1819,1744,954309,1699792063,00,0.00,N,5,-22,
20240520,1801,1870,1875,1798,961362,1757729439,00,0.00,N,5,-68,
20240513,1869,1895,1915,1842,761571,1428161126,00,0.00,N,5,-16,
20240507,1885,1878,1915,1873,804764,1523773648,00,0.00,N,2,7,
20240429,1878,1910,1910,1869,562454,1059998774,00,0.00,N,2,6,
20240422,1872,1840,1892,1828,721585,1339971338,00,0.00,N,2,32,
20240415,1840,1871,1904,1800,1914896,3536841436,00,0.00,N,5,-68,
20240408,1908,2015,2015,1900,1057548,2053596286,00,0.00,N,5,-97,
20240401,2005,2130,2145,1964,3308122,6816400029,00,0.00,N,5,-25,
20240325,2030,2030,2130,2010,2799333,5809756460,00,0.00,N,5,-5,
20240318,2035,2000,2055,1986,1781100,3602880412,00,0.00,N,2,25,
20240311,2010,1939,2110,1935,4278607,8708853619,00,0.00,N,2,58,
20240304,1952,2090,2110,1941,3138144,6320984798,00,0.00,N,5,-123,
20240226,2075,2180,2250,2050,3079687,6560439510,00,0.00,N,5,-105,
20240219,2180,2530,2555,2170,15571078,36999558170,00,0.00,N,5,-175,
20240213,2355,2155,2355,2155,11875051,27058321430,00,0.00,N,2,195,
20240205,2160,2270,2420,2100,21758353,49156576185,00,0.00,N,5,-105,
20240129,2265,2195,2300,2110,10948686,24410470875,00,0.00,N,2,75,
20240122,2190,2210,2245,2060,4277532,9239334540,00,0.00,N,3,0,
20240115,2190,2170,2225,2100,3185369,6899139085,00,0.00,N,2,10,
20240108,2180,2240,2345,2170,10527588,23693745920,00,0.00,N,5,-50,
20240102,2230,2180,2285,2170,6889402,15377012885,00,0.00,N,2,50,
20231226,2180,2080,2240,2005,8641032,18526688085,00,0.00,N,2,110,
20231218,2070,2150,2180,2065,4106132,8681437140,00,0.00,N,5,-60,
20231211,2130,2110,2205,2085,8393369,18023414010,00,0.00,N,2,5,
20231204,2125,2095,2310,2040,30366169,66394560655,00,0.00,N,2,30,
20231127,2095,1873,2225,1846,57339402,121158306516,00,0.00,N,2,225,
20231120,1870,1830,1906,1823,1270149,2384796604,00,0.00,N,2,40,
20231113,1830,1835,1925,1821,4096152,7643628405,00,0.00,N,2,2,
20231106,1828,1848,2085,1786,11271027,21972105895,00,0.00,N,2,7,
20231030,1821,1735,1835,1695,967244,1714504967,00,0.00,N,2,86,
20231023,1735,1784,1835,1680,1045394,1859003046,00,0.00,N,5,-62,
20231016,1797,1830,2010,1784,3137335,5964268732,00,0.00,N,5,-52,
20231010,1849,1825,1899,1787,699430,1297588075,00,0.00,N,2,24,
20231004,1825,1842,1933,1755,926465,1732538716,00,0.00,N,5,-49,
20230925,1874,1927,2120,1805,2790463,5454632247,00,0.00,N,5,-58,
20230918,1932,1990,2015,1920,776580,1526171359,00,0.00,N,5,-68,
20230911,2000,2020,2060,1974,1817187,3640396791,00,0.00,N,5,-10,
20230904,2010,2090,2100,1996,2832905,5766789853,00,0.00,N,5,-65,
20230828,2075,1991,2160,1991,4189549,8662876918,00,0.00,N,2,84,
20230821,1991,1975,2065,1975,2219248,4457741113,00,0.00,N,2,24,
20230814,1967,2065,2075,1921,2162242,4291102505,00,0.00,N,5,-88,
20230807,2055,2165,2255,2050,12862186,27922253670,00,0.00,N,5,-85,
20230731,2140,1992,2150,1971,4387708,9038673841,00,0.00,N,2,148,
20230724,1992,2065,2165,1900,5320282,10647346043,00,0.00,N,5,-63,
20230717,2055,2100,2210,2050,7489432,15908278430,00,0.00,N,5,-70,
20230710,2125,1945,2290,1920,27117458,58465100011,00,0.00,N,2,175,
20230703,1950,2010,2150,1934,2225790,4517836481,00,0.00,N,5,-55,
20230626,2005,2040,2070,1998,1160853,2352504632,00,0.00,N,5,-30,
20230619,2035,2100,2125,2030,1985657,4107638310,00,0.00,N,5,-60,
20230612,2095,2135,2160,2060,2021838,4253080265,00,0.00,N,5,-30,
20230605,2125,2170,2225,2110,1958053,4237170235,00,0.00,N,5,-35,
20230530,2160,2075,2290,2075,6589824,14449968770,00,0.00,N,2,95,
20230522,2065,2130,2170,2065,1642640,3491876125,00,0.00,N,5,-65,
20230515,2130,2100,2220,2000,3609841,7607850540,00,0.00,N,2,40,
20230508,2090,2100,2145,2055,1981844,4170875075,00,0.00,N,5,-5,
20230502,2095,2015,2230,2010,2411709,5084695400,00,0.00,N,2,85,
20230424,2010,2170,2195,1995,2808742,5824716482,00,0.00,N,5,-180,
20230417,2190,2340,2340,2180,4142133,9363202230,00,0.00,N,5,-150,
20230410,2340,2260,2570,2175,13091607,31205884890,00,0.00,N,2,80,
20230403,2260,2265,2320,2205,3094915,7013721980,00,0.00,N,3,0,
20230327,2260,2375,2410,2255,4739220,10967350025,00,0.00,N,5,-90,
20230320,2350,2290,2445,2265,6856856,16070538830,00,0.00,N,2,40,
20230313,2310,2235,2310,2130,3951473,8755325745,00,0.00,N,2,55,
20230306,2255,2485,2500,2250,8245139,19774637200,00,0.00,N,5,-225,
20230227,2480,2320,2485,2300,9081783,21753342400,00,0.00,N,2,115,
20230220,2365,2405,2465,2320,14102220,33716115325,00,0.00,N,5,-10,
20230213,2375,2410,2445,2230,29438950,69162226205,00,0.00,N,2,45,
20230206,2330,1969,2575,1933,55446809,128649718505,00,0.00,N,2,361,
20230130,1969,1985,2035,1945,3178347,6280324206,00,0.00,N,5,-4,
20230125,1973,1961,2015,1936,2407802,4754320437,00,0.00,N,2,38,
20230116,1935,1970,2175,1895,24736557,50652132090,00,0.00,N,3,0,
20230109,1935,1870,2050,1835,20023084,39214551515,00,0.00,N,2,100,
20230102,1835,1680,1910,1590,8634206,15633278740,00,0.00,N,2,165,
20221226,1670,1715,1735,1645,844630,1433513785,00,0.00,N,5,-60,
20221219,1730,1840,1910,1725,1643624,2941313670,00,0.00,N,5,-125,
20221212,1855,1815,1900,1815,1778259,3319390905,00,0.00,N,2,25,
20221205,1830,1915,1955,1800,1462399,2739391635,00,0.00,N,5,-85,
20221128,1915,1890,1935,1825,1326883,2502842495,00,0.00,N,2,15,
20221121,1900,1890,1950,1825,2387469,4490890110,00,0.00,N,2,10,
20221114,1890,1945,1985,1890,2699363,5244673660,00,0.00,N,5,-40,
20221107,1930,1900,1980,1860,4677746,8959719030,00,0.00,N,2,40,
20221031,1890,1840,1910,1795,4255890,7908753685,00,0.00,N,2,90,
20221024,1800,2020,2070,1785,15085209,28762171775,00,0.00,N,2,55,
20221017,1745,1685,1885,1675,2534555,4482210715,00,0.00,N,2,15,
20221011,1730,1770,1780,1610,2690039,4559191825,00,0.00,N,5,-110,
20221004,1840,1795,1950,1795,2968736,5531198975,00,0.00,N,2,85,
20220926,1755,2010,2040,1655,5084646,9510324515,00,0.00,N,5,-305,
20220919,2060,2250,2255,2055,3379624,7218626495,00,0.00,N,5,-200,
20220913,2260,2325,2385,2230,2383496,5483248450,00,0.00,N,5,-20,
20220905,2280,2425,2445,2275,2785068,6535224585,00,0.00,N,5,-135,
20220829,2415,2315,2490,2310,5165809,12371455060,00,0.00,N,5,-25,
20220822,2440,2465,2510,2390,4774507,11687005220,00,0.00,N,5,-75,
20220816,2515,2785,2820,2510,10012484,27142705995,00,0.00,N,5,-240,
20220808,2755,2815,2880,2715,19622807,54901497355,00,0.00,N,5,-95,
20220801,2850,2630,3020,2555,42963018,120580222175,00,0.00,N,2,230,
20220725,2620,2580,2785,2530,28208603,75753972560,00,0.00,N,2,80,
20220718,2540,2505,2680,2485,14272381,36740890115,00,0.00,N,2,25,
20220711,2515,2360,2690,2315,22151621,55492959960,00,0.00,N,2,165,
20220704,2350,2360,2430,2200,8049749,18770073005,00,0.00,N,2,25,
20220627,2325,2355,2660,2300,24240315,61554219005,00,0.00,N,5,-25,
20220620,2350,2655,2830,2290,61274559,162768317680,00,0.00,N,5,-300,
20220613,2650,2370,2885,2230,74594475,195943789555,00,0.00,N,2,220,
20220607,2430,2380,2475,2325,6242653,15091252325,00,0.00,N,2,35,
20220530,2395,2280,2420,2265,9253536,21831889660,00,0.00,N,2,135,
20220523,2260,2330,2390,2245,1806280,4150604355,00,0.00,N,5,-65,
20220516,2325,2280,2395,2240,2155818,5000010860,00,0.00,N,2,45,
20220509,2280,2390,2445,2205,4265899,9966302290,00,0.00,N,5,-115,
20220502,2395,2370,2475,2360,5851753,14172729805,00,0.00,N,2,15,
20220425,2380,2250,2460,2240,5413033,12650448805,00,0.00,N,2,60,
20220418,2320,2255,2360,2240,2345248,5432655965,00,0.00,N,2,70,
20220411,2250,2310,2360,2195,3825572,8640110330,00,0.00,N,5,-70,
20220404,2320,2275,2575,2250,25905341,63366123905,00,0.00,N,2,65,
20220328,2255,2245,2335,2225,2808060,6410022645,00,0.00,N,2,15,
20220321,2240,2240,2265,2200,1658477,3706204450,00,0.00,N,2,10,
20220314,2230,2165,2240,2110,2348535,5121286065,00,0.00,N,2,65,
20220307,2165,2190,2190,2090,1208678,2585951090,00,0.00,N,5,-40,
20220228,2205,2095,2230,2085,2190389,4757731380,00,0.00,N,2,110,
20220221,2095,2165,2205,2050,1999750,4230676755,00,0.00,N,5,-95,
20220214,2190,2290,2290,2090,3549748,7812055220,00,0.00,N,5,-140,
20220207,2330,2200,2505,2165,10996063,26083679555,00,0.00,N,2,135,
20220203,2195,2115,2200,2110,1325163,2854603000,00,0.00,N,2,120,
20220124,2075,2285,2315,1985,4596461,9804585685,00,0.00,N,5,-245,
20220117,2320,2585,2605,2305,5964718,14525837700,00,0.00,N,5,-290,
20220110,2610,2700,2820,2520,25806575,69793523125,00,0.00,N,5,-100,
20220103,2710,2410,2840,2365,30956905,81423635585,00,0.00,N,2,310,
20211227,2400,2410,2480,2255,4067015,9653532195,00,0.00,N,2,25,
20211220,2375,2310,2405,2230,2088757,4869556855,00,0.00,N,2,55,
20211213,2320,2360,2475,2310,3204388,7634195165,00,0.00,N,5,-30,
20211206,2350,2270,2430,2265,2472335,5823476065,00,0.00,N,2,60,
20211129,2290,2290,2395,2130,3547016,8035865505,00,0.00,N,5,-135,
20211122,2425,2465,2730,2400,25089382,64443291745,00,0.00,N,2,40,
20211115,2385,2250,2385,2205,4590672,10577224510,00,0.00,N,2,205,
20211108,2180,2250,2310,2110,1732819,3823064875,00,0.00,N,5,-70,
20211101,2250,2365,2420,2230,1831119,4265077890,00,0.00,N,5,-115,
20211025,2365,2310,2455,2310,2336464,5568372260,00,0.00,N,2,20,
20211018,2345,2325,2685,2270,8419227,20711003310,00,0.00,N,2,35,
20211012,2310,2240,2335,2165,1744287,3924564930,00,0.00,N,2,65,
20211005,2245,2265,2365,2095,3700999,8157439290,00,0.00,N,5,-70,
20210927,2315,2470,2700,2300,4830498,11948413290,00,0.00,N,5,-160,
20210923,2475,2535,2590,2475,1205781,3036138935,00,0.00,N,5,-85,
20210913,2560,2605,2640,2530,2464397,6350865465,00,0.00,N,5,-55,
20210906,2615,2695,2825,2580,5653243,15276214400,00,0.00,N,5,-60,
20210830,2675,2660,2730,2595,3837194,10184797910,00,0.00,N,2,40,
20210823,2635,2465,2780,2410,8212765,21552364675,00,0.00,N,2,190,
20210817,2445,2930,2940,2430,10391136,27879332915,00,0.00,N,5,-495,
20210809,2940,3490,3695,2895,69324340,236890148665,00,0.00,N,5,-490,
20210802,3430,3210,3480,3160,60349851,201521075945,00,0.00,N,2,280,
20210726,3150,3265,3280,3120,15080508,48156692350,00,0.00,N,5,-75,
20210719,3225,3015,3225,2945,20308587,63136471855,00,0.00,N,2,210,
20210712,3015,2815,3090,2805,6069479,18274227000,00,0.00,N,2,205,