KissMeData/017000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2570,2795,2895,2495,280288,754832160,00,0.00,N,5,-225,
20241125,2795,2960,3100,2795,358300,1053129000,00,0.00,N,5,-160,
20241118,2955,3190,3225,2935,744154,2267939985,00,0.00,N,5,-240,
20241111,3195,2780,3445,2665,3850621,11881070050,00,0.00,N,2,415,
20241104,2780,3350,4000,2710,3662406,12666829475,00,0.00,N,5,-530,
20241028,3310,3025,3415,3020,851015,2734535495,00,0.00,N,2,285,
20241021,3025,3370,3370,2965,312877,980757470,00,0.00,N,5,-355,
20241014,3380,3170,3500,3135,268043,892412900,00,0.00,N,2,210,
20241007,3170,3405,3490,3160,200787,664076530,00,0.00,N,5,-160,
20240930,3330,3405,3450,3160,196864,646109655,00,0.00,N,5,-75,
20240923,3405,3700,3700,3220,410782,1438841755,00,0.00,N,5,-290,
20240919,3695,3800,3845,3560,309469,1144944800,00,0.00,N,5,-105,
20240909,3800,3620,3890,3530,505423,1861704220,00,0.00,N,2,125,
20240902,3675,3520,4110,3420,1288335,4795981310,00,0.00,N,2,130,
20240826,3545,3605,4000,3385,1116104,4126890205,00,0.00,N,5,-105,
20240819,3650,3745,4280,3440,2475199,9735043725,00,0.00,N,5,-95,
20240812,3745,3335,3950,3110,9034213,32048306585,00,0.00,N,2,340,
20240805,3405,2610,3405,2255,3205433,10370442175,00,0.00,N,2,805,
20240729,2600,2610,2715,2525,154471,406332070,00,0.00,N,5,-10,
20240722,2610,2595,2670,2540,180320,466274445,00,0.00,N,2,40,
20240715,2570,2465,2630,2410,188918,483118220,00,0.00,N,2,105,
20240708,2465,2275,2670,2260,417737,1023259510,00,0.00,N,2,210,
20240701,2255,2650,2650,2170,344498,832918100,00,0.00,N,5,-395,
20240624,2650,2755,2755,2635,111665,298371760,00,0.00,N,5,-105,
20240617,2755,2840,2840,2725,169000,467700385,00,0.00,N,5,-90,
20240610,2845,2880,2900,2790,118615,335603690,00,0.00,N,5,-65,
20240603,2910,2860,2980,2800,131789,382444230,00,0.00,N,2,50,
20240527,2860,2950,3015,2760,201607,573193965,00,0.00,N,5,-90,
20240520,2950,3110,3130,2910,129107,393769295,00,0.00,N,5,-160,
20240513,3110,2985,3120,2955,146243,444681705,00,0.00,N,2,85,
20240507,3025,2830,3025,2820,91830,268533630,00,0.00,N,2,75,
20240429,2950,2870,3120,2845,167980,500846250,00,0.00,N,2,80,
20240422,2870,2910,3065,2810,151264,437835975,00,0.00,N,5,-45,
20240415,2915,2925,2980,2820,126693,368167870,00,0.00,N,5,-15,
20240408,2930,2990,3020,2880,145204,429276655,00,0.00,N,5,-60,
20240401,2990,2815,3200,2805,311481,916489660,00,0.00,N,2,175,
20240325,2815,2845,2855,2760,139324,390354205,00,0.00,N,5,-30,
20240318,2845,2905,2910,2795,188306,535109735,00,0.00,N,5,-60,
20240311,2905,2920,2960,2865,145983,424570125,00,0.00,N,5,-25,
20240304,2930,2995,3015,2905,172353,506830325,00,0.00,N,5,-80,
20240226,3010,3020,3060,2955,139680,419705700,00,0.00,N,5,-10,
20240219,3020,3110,3230,2990,327823,1018091020,00,0.00,N,5,-40,
20240213,3060,2950,3090,2950,110782,336460325,00,0.00,N,2,110,
20240205,2950,3050,3085,2850,184763,547346960,00,0.00,N,2,35,
20240129,2915,3075,3095,2865,225333,667665305,00,0.00,N,5,-140,
20240122,3055,3240,3290,2900,317337,975224275,00,0.00,N,5,-220,
20240115,3275,3320,3420,2995,346922,1088044475,00,0.00,N,5,-60,
20240108,3335,3295,3445,2860,1374451,4349157830,00,0.00,N,5,-245,
20240102,3580,3545,3660,3490,136678,489955700,00,0.00,N,2,30,
20231226,3550,3650,3660,3470,162041,578861000,00,0.00,N,5,-70,
20231218,3620,3685,3990,3570,886471,3311767410,00,0.00,N,5,-65,
20231211,3685,3680,3845,3505,467153,1698498695,00,0.00,N,2,5,
20231204,3680,3830,3960,3560,536681,2011671835,00,0.00,N,5,-220,
20231127,3900,3615,4245,3460,4056861,15871853595,00,0.00,N,2,280,
20231120,3620,3425,3730,3390,215813,764656940,00,0.00,N,2,195,
20231113,3425,3370,3470,3290,156108,527736325,00,0.00,N,2,25,
20231106,3400,3610,3720,3320,172144,603342990,00,0.00,N,5,-170,
20231030,3570,3360,3615,3280,153572,527956570,00,0.00,N,2,170,
20231023,3400,3385,3680,3300,229171,784209245,00,0.00,N,5,-40,
20231016,3440,3765,3770,3345,270963,962527055,00,0.00,N,5,-325,
20231010,3765,3750,3850,3605,204649,767984325,00,0.00,N,2,35,
20231004,3730,3885,3925,3535,266537,988200115,00,0.00,N,5,-195,
20230925,3925,3990,4050,3870,208639,824661285,00,0.00,N,5,-125,
20230918,4050,4245,4345,4015,278585,1153472285,00,0.00,N,5,-190,
20230911,4240,4305,4460,4160,332061,1426601510,00,0.00,N,5,-55,
20230904,4295,4515,4515,4230,382025,1667368105,00,0.00,N,5,-220,
20230828,4515,4370,4705,4315,769017,3491052490,00,0.00,N,2,120,
20230821,4395,4270,4615,4200,423711,1867044640,00,0.00,N,2,125,
20230814,4270,4780,4810,4260,564198,2518609985,00,0.00,N,5,-560,
20230807,4830,4615,5130,4535,650768,3115983330,00,0.00,N,2,130,
20230731,4700,4840,5020,4480,562041,2726669475,00,0.00,N,5,-115,
20230724,4815,5170,5180,4490,1059658,5097697575,00,0.00,N,5,-325,
20230717,5140,5410,5560,5020,1491384,7929774470,00,0.00,N,5,-230,
20230710,5370,4770,6200,4730,18989431,109283599440,00,0.00,N,2,530,
20230703,4840,5060,5200,4670,652290,3225094915,00,0.00,N,5,-120,
20230626,4960,5100,5210,4815,463867,2319547765,00,0.00,N,5,-80,
20230619,5040,4860,5750,4860,4885026,26351928820,00,0.00,N,2,180,
20230612,4860,4705,4960,4610,576959,2761550485,00,0.00,N,2,160,
20230605,4700,4660,4980,4650,432409,2059216430,00,0.00,N,2,40,
20230530,4660,4550,4695,4450,330996,1517122595,00,0.00,N,2,110,
20230522,4550,4445,5180,4445,2620262,12662752640,00,0.00,N,2,110,
20230515,4440,4180,4445,4070,371399,1595247680,00,0.00,N,2,260,
20230508,4180,4100,4410,4100,306864,1301632110,00,0.00,N,2,80,
20230502,4100,4015,4170,3975,220193,897251585,00,0.00,N,2,60,
20230424,4040,4215,4260,4015,442778,1821780400,00,0.00,N,5,-225,
20230417,4265,4460,4545,4215,521450,2289460855,00,0.00,N,5,-195,
20230410,4460,4405,4520,4150,514359,2238578010,00,0.00,N,2,55,
20230403,4405,4535,4655,4405,440600,1995692430,00,0.00,N,5,-130,
20230327,4535,4580,4655,4425,388061,1759171670,00,0.00,N,5,-45,
20230320,4580,4780,4875,4560,297698,1388634620,00,0.00,N,5,-200,
20230313,4780,4945,5000,4555,579409,2726614725,00,0.00,N,5,-260,
20230306,5040,5300,5300,4850,537940,2723970195,00,0.00,N,5,-200,
20230227,5240,5160,5290,5050,437062,2251780840,00,0.00,N,2,10,
20230220,5230,5040,5920,4960,5905347,32731839975,00,0.00,N,2,190,
20230213,5040,5230,5240,4935,305315,1547615145,00,0.00,N,5,-190,
20230206,5230,5320,5500,5090,440101,2321769170,00,0.00,N,5,-90,
20230130,5320,5400,5510,5260,546550,2944760040,00,0.00,N,5,-50,
20230125,5370,5240,5450,5200,380400,2020690980,00,0.00,N,2,170,
20230116,5200,5220,5220,5000,368619,1886882370,00,0.00,N,2,10,
20230109,5190,4910,5240,4905,1174051,6000549735,00,0.00,N,2,320,
20230102,4870,4340,5090,4335,3439804,16352453835,00,0.00,N,2,530,
20221226,4340,4440,5430,4325,3758432,18983564130,00,0.00,N,5,-175,
20221219,4515,4910,4925,4495,462738,2164929470,00,0.00,N,5,-460,
20221212,4975,5090,5180,4945,340935,1726543655,00,0.00,N,5,-135,
20221205,5110,5620,5660,4985,937320,5019362455,00,0.00,N,5,-510,
20221128,5620,5070,6290,4775,6187303,36620199105,00,0.00,N,2,530,
20221121,5090,4970,5300,4750,600759,3013062355,00,0.00,N,2,110,
20221114,4980,4970,5180,4905,638769,3223415185,00,0.00,N,2,75,
20221107,4905,4520,5220,4495,1917299,9462418095,00,0.00,N,2,385,
20221031,4520,4495,4615,4420,250145,1129659165,00,0.00,N,2,40,
20221024,4480,4660,4835,4365,402053,1831826615,00,0.00,N,5,-145,
20221017,4625,4530,5150,4470,763100,3675350915,00,0.00,N,2,25,
20221011,4600,4945,4950,4290,558627,2542911885,00,0.00,N,5,-420,
20221004,5020,5000,5180,4845,430392,2155888545,00,0.00,N,2,95,
20220926,4925,5200,5420,4660,880769,4436888410,00,0.00,N,5,-515,
20220919,5440,6370,6460,5440,592654,3484495920,00,0.00,N,5,-970,
20220913,6410,6350,7120,6210,756669,5021959820,00,0.00,N,2,120,
20220905,6290,6570,6680,6160,354638,2266584440,00,0.00,N,5,-390,
20220829,6680,6640,6980,6600,493836,3329116710,00,0.00,N,5,-280,
20220822,6960,6970,7460,6760,1200888,8472891350,00,0.00,N,5,-130,
20220816,7090,8190,8190,7090,1089941,8238454150,00,0.00,N,5,-1090,
20220808,8180,8000,8220,7710,1798298,14335453690,00,0.00,N,2,120,
20220801,8060,7400,8350,7400,2034205,16011916130,00,0.00,N,2,660,
20220725,7400,7400,7510,7190,829045,6083811940,00,0.00,N,5,-90,
20220718,7490,6760,8280,6700,2938480,22381672190,00,0.00,N,2,790,
20220711,6700,7300,7400,6570,810450,5656195520,00,0.00,N,5,-530,
20220704,7230,7110,7420,6730,1409085,9959965800,00,0.00,N,2,140,
20220627,7090,6530,7650,6460,5411160,39274483070,00,0.00,N,2,650,
20220620,6440,7380,7500,6000,1561639,10401805490,00,0.00,N,5,-930,
20220613,7370,8000,8100,6940,1433821,10722159900,00,0.00,N,5,-920,
20220607,8290,8880,9080,8230,902853,7818066160,00,0.00,N,5,-650,
20220530,8940,8870,9270,8750,2286130,20628722220,00,0.00,N,2,260,
20220523,8680,8590,9490,8010,9330390,83400054420,00,0.00,N,3,0,
20220516,8680,9210,10000,8160,5978302,54468051820,00,0.00,N,5,-500,
20220509,9180,11200,12000,8940,3958376,42521746220,00,0.00,N,5,-2220,
20220502,11400,10850,11950,10850,3024758,34929254900,00,0.00,N,2,300,
20220425,11100,10300,11150,9970,2271828,24195073590,00,0.00,N,2,650,
20220418,10450,11200,11550,10200,2950375,31872834500,00,0.00,N,5,-650,
20220411,11100,11150,11650,10050,6101027,67027826950,00,0.00,N,5,-50,
20220404,11150,12950,12950,10900,3488569,41362905950,00,0.00,N,5,-1550,
20220328,12700,14450,14900,12600,4720135,63670860350,00,0.00,N,5,-1400,
20220321,14100,13000,15750,12350,18358519,259649137350,00,0.00,N,2,1300,
20220314,12800,10900,14550,10600,31553259,403994898650,00,0.00,N,2,2100,
20220307,10700,7960,11450,7090,14611999,146657353080,00,0.00,N,2,2650,
20220228,8050,7780,8640,7180,3574875,27783149220,00,0.00,N,2,20,
20220221,8030,9160,9440,7780,1841862,15617397320,00,0.00,N,5,-1560,
20220214,9590,9200,9930,7950,3731596,34174243180,00,0.00,N,2,300,
20220207,9290,9360,10400,8890,3930270,38240915100,00,0.00,N,2,90,
20220203,9200,9290,9440,8660,923292,8389020710,00,0.00,N,5,-70,
20220124,9270,11200,11400,8370,3135584,30260291100,00,0.00,N,5,-2030,
20220117,11300,11900,12850,10900,4532156,53913958050,00,0.00,N,2,350,
20220110,10950,11850,13000,10800,5209012,63391441350,00,0.00,N,5,-1100,
20220103,12050,11800,12850,10300,6674492,79337593800,00,0.00,N,2,300,
20211227,11750,12550,13050,11300,3737556,44793287900,00,0.00,N,5,-900,
20211220,12650,15350,15700,12450,3666755,50184222600,00,0.00,N,5,-3400,
20211213,16050,18300,19200,14700,4808370,78331644500,00,0.00,N,5,-1650,
20211206,17700,15350,18350,15000,9196900,154528878100,00,0.00,N,2,3550,
20211129,14150,17150,17800,12900,5855563,86373744050,00,0.00,N,5,-3850,
20211122,18000,18000,19500,15700,7770267,140036462000,00,0.00,N,5,-600,
20211115,18600,14200,19900,14100,16968618,288133173950,00,0.00,N,2,4300,
20211108,14300,9650,15100,9380,23418172,311331136260,00,0.00,N,2,4980,
20211101,9320,9300,9770,8110,4034799,37259012310,00,0.00,N,5,-50,
20211025,9370,8050,9750,8020,7600763,68707418470,00,0.00,N,2,1350,
20211018,8020,8300,8700,7950,1331639,10964636330,00,0.00,N,5,-370,
20211012,8390,8250,8550,7780,2746372,22421210700,00,0.00,N,2,70,
20211005,8320,9050,9860,8250,4786462,42590946840,00,0.00,N,5,-900,
20210927,9220,8610,10450,8450,23252086,227968992730,00,0.00,N,2,580,
20210923,8640,8200,9300,7990,8720086,76310852590,00,0.00,N,2,330,
20210913,8310,8110,8940,7330,15912291,133853979200,00,0.00,N,2,110,
20210906,8200,8160,8510,7280,11840440,93912540770,00,0.00,N,5,-220,
20210830,8420,6300,8930,6230,27761622,223265867430,00,0.00,N,2,2480,
20210823,5940,5360,6150,5360,467230,2706664190,00,0.00,N,2,480,
20210817,5460,6030,6170,5340,495100,2892938060,00,0.00,N,5,-680,
20210809,6140,6760,6760,5800,538317,3379000480,00,0.00,N,5,-590,
20210802,6730,7060,7200,6720,432657,2982428170,00,0.00,N,5,-330,
20210726,7060,6800,7460,6740,1671410,11898182080,00,0.00,N,2,260,
20210719,6800,7490,7500,6560,1086002,7562821020,00,0.00,N,5,-710,
20210712,7510,7910,8220,7300,2162109,16968744040,00,0.00,N,5,-360,