KissMeData/013700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1230,1286,1432,1170,1377103,1768731073,00,0.00,N,5,-48,
20241125,1278,1256,1295,1239,145570,183914928,00,0.00,N,2,22,
20241118,1256,1243,1297,1181,195775,241098177,00,0.00,N,2,13,
20241111,1243,1315,1324,1142,330281,416872790,00,0.00,N,5,-69,
20241104,1312,1315,1380,1290,149343,197431943,00,0.00,N,2,5,
20241028,1307,1290,1329,1285,50726,66366741,00,0.00,N,2,17,
20241021,1290,1338,1345,1290,136420,178779399,00,0.00,N,5,-45,
20241014,1335,1330,1347,1300,90216,119917670,00,0.00,N,2,12,
20241007,1323,1325,1345,1301,82565,108350522,00,0.00,N,2,7,
20240930,1316,1352,1375,1316,55919,74357295,00,0.00,N,5,-36,
20240923,1352,1345,1375,1317,209915,279517902,00,0.00,N,5,-6,
20240919,1358,1364,1554,1325,1922794,2776530056,00,0.00,N,5,-6,
20240909,1364,1365,1396,1316,85081,114340469,00,0.00,N,5,-4,
20240902,1368,1395,1400,1330,117802,160550248,00,0.00,N,5,-20,
20240826,1388,1390,1405,1350,108942,150031687,00,0.00,N,2,1,
20240819,1387,1392,1420,1345,66390,91924759,00,0.00,N,5,-5,
20240812,1392,1400,1417,1350,57608,80062153,00,0.00,N,5,-8,
20240805,1400,1415,1426,1215,335624,453404209,00,0.00,N,5,-30,
20240729,1430,1455,1458,1375,119789,171534060,00,0.00,N,5,-19,
20240722,1449,1474,1474,1330,157802,225586260,00,0.00,N,5,-16,
20240715,1465,1460,1475,1425,95077,138266715,00,0.00,N,2,10,
20240708,1455,1465,1498,1415,132443,191461862,00,0.00,N,5,-24,
20240701,1479,1445,1490,1360,294146,415604636,00,0.00,N,2,46,
20240624,1433,1418,1575,1395,1220666,1824019784,00,0.00,N,2,15,
20240617,1418,1425,1449,1375,301130,423564008,00,0.00,N,5,-12,
20240610,1430,1456,1456,1380,259771,367919276,00,0.00,N,5,-18,
20240603,1448,1490,1490,1430,189043,274853560,00,0.00,N,5,-42,
20240527,1490,1482,1525,1435,301093,440577871,00,0.00,N,2,8,
20240520,1482,1519,1519,1470,279030,415057035,00,0.00,N,5,-38,
20240513,1520,1547,1562,1503,168762,257859607,00,0.00,N,5,-40,
20240507,1560,1545,1588,1501,205249,317941031,00,0.00,N,2,26,
20240429,1534,1549,1549,1499,228322,346226075,00,0.00,N,2,4,
20240422,1530,1588,1599,1512,243229,375674807,00,0.00,N,5,-57,
20240415,1587,1626,1630,1510,668578,1052648668,00,0.00,N,5,-58,
20240408,1645,1485,1750,1475,2654161,4315654389,00,0.00,N,2,155,
20240401,1490,1559,1559,1474,318991,478955497,00,0.00,N,5,-61,
20240325,1551,1545,1556,1516,268396,412852544,00,0.00,N,5,-1,
20240318,1552,1553,1590,1514,202431,314310192,00,0.00,N,5,-28,
20240311,1580,1481,1597,1470,420089,655965360,00,0.00,N,2,87,
20240304,1493,1526,1552,1471,298834,450141053,00,0.00,N,5,-48,
20240226,1541,1556,1582,1499,328822,500064750,00,0.00,N,5,-15,
20240219,1556,1611,1632,1522,329096,520215313,00,0.00,N,5,-54,
20240213,1610,1565,1632,1528,277190,438655360,00,0.00,N,2,50,
20240205,1560,1606,1613,1552,114429,180867656,00,0.00,N,5,-46,
20240129,1606,1611,1620,1498,174133,275131686,00,0.00,N,5,-5,
20240122,1611,1626,1649,1551,313354,500209386,00,0.00,N,5,-18,
20240115,1629,1646,1670,1599,279815,457031776,00,0.00,N,5,-26,
20240108,1655,1684,1684,1624,260311,429587351,00,0.00,N,2,2,
20240102,1653,1661,1669,1622,180733,297553619,00,0.00,N,5,-17,
20231226,1670,1594,1671,1565,343646,560739699,00,0.00,N,2,76,
20231218,1594,1670,1670,1521,522768,829169239,00,0.00,N,5,-41,
20231211,1635,1611,1693,1584,3578529,5794889490,00,0.00,N,2,26,
20231204,1609,1596,1625,1561,338730,537955052,00,0.00,N,5,-7,
20231127,1616,1644,1655,1587,629492,1047611886,00,0.00,N,5,-30,
20231120,1646,1625,1657,1600,176662,287337668,00,0.00,N,2,21,
20231113,1625,1538,1650,1518,262922,416369096,00,0.00,N,2,81,
20231106,1544,1512,1574,1511,131023,202789905,00,0.00,N,2,1,
20231030,1543,1498,1550,1480,173018,261060608,00,0.00,N,2,30,
20231023,1513,1517,1532,1481,229957,345703378,00,0.00,N,5,-17,
20231016,1530,1539,1566,1504,175942,269768771,00,0.00,N,5,-10,
20231010,1540,1574,1580,1515,118876,183944194,00,0.00,N,5,-18,
20231004,1558,1570,1626,1511,202716,312719351,00,0.00,N,5,-27,
20230925,1585,1582,1610,1550,103088,162589297,00,0.00,N,5,-14,
20230918,1599,1658,1660,1565,157912,254451351,00,0.00,N,5,-59,
20230911,1658,1654,1695,1625,154704,255815819,00,0.00,N,2,10,
20230904,1648,1703,1703,1621,219819,365640281,00,0.00,N,5,-32,
20230828,1680,1622,1706,1550,473635,783343353,00,0.00,N,2,61,
20230821,1619,1552,1640,1551,359908,575626378,00,0.00,N,2,56,
20230814,1563,1638,1643,1550,470738,751239945,00,0.00,N,5,-93,
20230807,1656,1674,1684,1610,244930,404264214,00,0.00,N,5,-18,
20230731,1674,1617,1675,1610,205765,338293146,00,0.00,N,2,62,
20230724,1612,1735,1737,1521,543849,888681822,00,0.00,N,5,-123,
20230717,1735,1685,1753,1685,381861,655007510,00,0.00,N,2,26,
20230710,1709,1663,1739,1640,223424,380139832,00,0.00,N,2,46,
20230703,1663,1732,1738,1655,257066,436359620,00,0.00,N,5,-51,
20230626,1714,1731,1765,1697,195711,336882052,00,0.00,N,5,-26,
20230619,1740,1758,1807,1700,406667,718978377,00,0.00,N,3,0,
20230612,1740,1763,1797,1677,338473,591974460,00,0.00,N,5,-30,
20230605,1770,1815,1824,1765,251419,450318773,00,0.00,N,5,-54,
20230530,1824,1794,1844,1761,444155,799440578,00,0.00,N,2,30,
20230522,1794,1860,1889,1755,2392118,4340194680,00,0.00,N,2,29,
20230515,1765,1638,1771,1607,1563283,2889430395,00,0.00,N,2,126,
20230508,1639,1602,1665,1602,378043,616568083,00,0.00,N,2,23,
20230502,1616,1656,1670,1555,314281,513872026,00,0.00,N,5,-36,
20230424,1652,1625,1672,1480,865385,1375960223,00,0.00,N,2,31,
20230417,1621,1612,1649,1590,505001,817321238,00,0.00,N,2,18,
20230410,1603,1552,1653,1488,968670,1525885258,00,0.00,N,2,49,
20230403,1554,1544,1630,1518,837799,1317166616,00,0.00,N,2,28,
20230327,1526,1551,1585,1510,1021702,1574611627,00,0.00,N,5,-39,
20230320,1565,1658,1685,1553,980842,1574286195,00,0.00,N,5,-93,
20230313,1658,1675,1697,1612,925439,1519441955,00,0.00,N,5,-51,
20230306,1709,1665,1790,1662,1349505,2319342409,00,0.00,N,2,31,
20230227,1678,1717,1734,1655,684246,1155727727,00,0.00,N,5,-54,
20230220,1732,1770,1815,1721,1141050,2025057044,00,0.00,N,5,-43,
20230213,1775,1842,1881,1728,1881275,3359447399,00,0.00,N,5,-66,
20230206,1841,1963,1990,1834,4105001,7862431807,00,0.00,N,5,-194,
20230130,2035,1990,2245,1980,15767935,33604916679,00,0.00,N,2,25,
20230125,2010,1921,2185,1900,22823160,47060021888,00,0.00,N,2,150,
20230116,1860,1820,1905,1805,2071145,3845358975,00,0.00,N,2,35,
20230109,1825,1975,1975,1800,4630286,8970867965,00,0.00,N,5,-80,
20230102,1905,2160,2235,1735,5458631,10578950800,00,0.00,N,5,-225,
20221226,2130,1950,2165,1945,3906761,8079798355,00,0.00,N,2,185,
20221219,1945,2150,2340,1910,8539212,18584675545,00,0.00,N,5,-180,
20221212,2125,2005,2265,1935,10333910,21973602815,00,0.00,N,2,100,
20221205,2025,1980,2335,1905,17820635,38237919840,00,0.00,N,2,30,
20221128,1995,1875,2215,1835,14693527,30226418370,00,0.00,N,2,105,
20221121,1890,1780,1930,1750,2422057,4492883915,00,0.00,N,2,105,
20221114,1785,1780,1830,1765,1160510,2087885945,00,0.00,N,2,10,
20221107,1775,1705,1830,1705,1083198,1911154100,00,0.00,N,2,70,
20221031,1705,1685,1755,1670,740457,1265496455,00,0.00,N,2,35,
20221024,1670,1745,1780,1650,720821,1235556860,00,0.00,N,5,-50,
20221017,1720,1670,1875,1670,942843,1665850240,00,0.00,N,2,5,
20221011,1715,1800,1830,1620,1053346,1788719675,00,0.00,N,5,-130,
20221004,1845,1720,1900,1715,824158,1479724365,00,0.00,N,2,145,
20220926,1700,1880,1900,1635,2120094,3715508085,00,0.00,N,5,-200,
20220919,1900,2160,2160,1855,2368119,4641161510,00,0.00,N,5,-140,
20220913,2040,2070,2160,2040,677099,1418787970,00,0.00,N,5,-15,
20220905,2055,2135,2235,2050,768304,1632458565,00,0.00,N,5,-125,
20220829,2180,2100,2260,2100,1158449,2516064465,00,0.00,N,5,-40,
20220822,2220,2200,2345,2180,1822312,4096203575,00,0.00,N,5,-30,
20220816,2250,2350,2450,2245,1718289,4032805400,00,0.00,N,5,-125,
20220808,2375,2410,2590,2345,6181992,15174891270,00,0.00,N,5,-105,
20220801,2480,2360,2565,2290,11581250,28157879700,00,0.00,N,2,180,
20220725,2300,2200,2320,2175,2884311,6488021740,00,0.00,N,2,100,
20220718,2200,2355,2370,2180,4259554,9713030260,00,0.00,N,5,-135,
20220711,2335,1940,2400,1905,50758842,114659154790,00,0.00,N,2,425,
20220704,1910,1905,2060,1855,5682308,11116054805,00,0.00,N,2,25,
20220627,1885,1755,1970,1735,2583595,4862593010,00,0.00,N,2,145,
20220620,1740,1940,1995,1620,2779605,4937083575,00,0.00,N,5,-200,
20220613,1940,2160,2180,1825,2538040,5076233865,00,0.00,N,5,-270,
20220607,2210,2315,2325,2200,1241551,2795266655,00,0.00,N,5,-105,
20220530,2315,2400,2440,2280,1963020,4612325880,00,0.00,N,5,-65,
20220523,2380,2270,2490,2250,4888306,11613385025,00,0.00,N,2,110,
20220516,2270,2265,2330,2160,1499243,3381382440,00,0.00,N,2,5,
20220509,2265,2505,2530,2215,3600956,8409319970,00,0.00,N,5,-240,
20220502,2505,2510,2650,2500,6598759,16951566830,00,0.00,N,5,-65,
20220425,2570,2360,2640,2355,10254538,25702160275,00,0.00,N,2,155,
20220418,2415,2465,2530,2395,3563631,8702022985,00,0.00,N,5,-15,
20220411,2430,2415,2625,2340,8813411,21856785995,00,0.00,N,5,-10,
20220404,2440,2770,2820,2370,10671172,28112312050,00,0.00,N,5,-340,
20220328,2780,3350,3350,2780,23142295,72208554435,00,0.00,N,5,-380,
20220321,3160,2835,3545,2830,117436585,373391727375,00,0.00,N,2,340,
20220314,2820,2720,3180,2540,90525991,259692949415,00,0.00,N,2,205,
20220307,2615,2075,2700,1980,46769296,115619050900,00,0.00,N,2,495,
20220228,2120,2140,2415,2105,7823023,17203128060,00,0.00,N,5,-90,
20220221,2210,2230,2300,2105,4242256,9368216370,00,0.00,N,5,-105,
20220214,2315,2405,2405,2165,6613488,14917279785,00,0.00,N,5,-130,
20220207,2445,2500,2625,2420,7974959,20224499455,00,0.00,N,2,10,
20220203,2435,2565,2660,2410,5438474,13704974385,00,0.00,N,5,-135,
20220124,2570,2825,2845,2430,14633557,38674616345,00,0.00,N,5,-345,
20220117,2915,3480,3525,2750,42705164,130641036565,00,0.00,N,5,-990,
20220110,3905,4750,4810,3620,56846870,231068623540,00,0.00,N,5,-725,
20220103,4630,3045,4970,2800,230356503,969286969025,00,0.00,N,2,1780,
20211227,2850,2685,2975,2470,28697697,79989077065,00,0.00,N,2,245,
20211220,2605,2305,2665,2150,22434970,56059102185,00,0.00,N,2,270,
20211213,2335,2080,2500,2000,17357858,39983405495,00,0.00,N,2,250,
20211206,2085,2045,2125,2040,1710401,3559254100,00,0.00,N,2,25,
20211129,2060,2070,2105,1885,3892216,7820501745,00,0.00,N,5,-90,
20211122,2150,2240,2265,2115,2138157,4684361190,00,0.00,N,5,-125,
20211115,2275,2375,2395,2210,2347077,5415519350,00,0.00,N,5,-125,
20211108,2400,2675,2845,2335,5494999,14484350010,00,0.00,N,5,-270,
20211101,2670,2875,2905,2440,9285346,24627852245,00,0.00,N,5,-235,
20211025,2905,2955,2970,2740,5544763,15938194965,00,0.00,N,5,-15,
20211018,2920,2860,2930,2805,5172645,14834640015,00,0.00,N,2,30,
20211012,2890,2800,2935,2705,8201237,23379181615,00,0.00,N,2,105,
20211005,2785,2650,2810,2520,4975881,13412640220,00,0.00,N,2,135,
20210927,2650,2630,2755,2505,4076709,10811901260,00,0.00,N,3,0,
20210923,2650,2700,2735,2555,2808944,7377092285,00,0.00,N,5,-80,
20210913,2730,2505,2840,2465,22444791,59590541515,00,0.00,N,2,280,
20210906,2450,2400,2480,2280,2418931,5730204725,00,0.00,N,2,70,
20210830,2380,2345,2430,2305,1759670,4199701800,00,0.00,N,2,40,
20210823,2340,2135,2370,2135,2637455,6011129845,00,0.00,N,2,210,
20210817,2130,2550,2690,2115,7266018,17961936960,00,0.00,N,5,-415,
20210809,2545,2515,2560,2375,2709661,6706515360,00,0.00,N,2,60,
20210802,2485,2480,2755,2460,7616840,19778441395,00,0.00,N,2,60,
20210726,2425,2565,2575,2410,2776791,6941537635,00,0.00,N,5,-140,
20210719,2565,2725,2785,2545,3500270,9247335170,00,0.00,N,5,-205,
20210712,2770,2960,3050,2770,6016189,17627414300,00,0.00,N,5,-190,