KissMeData/320000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2690,2850,2870,2620,922952,2515899780,00,0.00,N,5,-130,
20241125,2820,2850,2945,2730,522448,1478713380,00,0.00,N,5,-5,
20241118,2825,2835,3010,2665,823353,2352633670,00,0.00,N,5,-70,
20241111,2895,3050,3125,2750,814488,2343588565,00,0.00,N,5,-220,
20241104,3115,2690,3270,2640,1442308,4271765665,00,0.00,N,2,465,
20241028,2650,2700,2935,2625,674825,1880872600,00,0.00,N,5,-50,
20241021,2700,2925,3000,2700,834824,2364634785,00,0.00,N,5,-230,
20241014,2930,3085,3250,2805,1417552,4250334995,00,0.00,N,5,-235,
20241007,3165,2925,3700,2900,2211804,7368728035,00,0.00,N,2,240,
20240930,2925,2670,2965,2585,478531,1327823260,00,0.00,N,2,205,
20240923,2720,2650,2975,2585,1923433,5357500590,00,0.00,N,2,75,
20240919,2645,2510,2675,2440,969551,2484896800,00,0.00,N,2,135,
20240909,2510,2630,2730,2370,1075230,2718386960,00,0.00,N,5,-195,
20240902,2705,2400,3025,2320,4709167,12804540985,00,0.00,N,2,325,
20240826,2380,2470,2485,2275,538208,1275438540,00,0.00,N,5,-40,
20240819,2420,2680,2690,2165,3658536,8882769945,00,0.00,N,5,-255,
20240812,2675,2955,3035,2475,1922411,5297025755,00,0.00,N,5,-280,
20240805,2955,3210,3345,2835,1088994,3290894370,00,0.00,N,5,-390,
20240729,3345,3115,3485,2985,1764509,5749941165,00,0.00,N,2,235,
20240722,3110,4400,4615,3065,4419036,15530746555,00,0.00,N,5,-1300,
20240715,4410,4410,4490,4120,1666118,7232987765,00,0.00,N,2,10,
20240708,4400,3950,4515,3860,2388109,9905954075,00,0.00,N,2,450,
20240701,3950,4550,4700,3900,3105742,12906658695,00,0.00,N,5,-655,
20240624,4605,5060,5090,4460,2774693,13259643635,00,0.00,N,5,-365,
20240617,4970,5070,5250,4780,1955565,9755095390,00,0.00,N,5,-170,
20240610,5140,4040,5410,4040,3572934,17297627310,00,0.00,N,2,1045,
20240603,4095,4450,4615,4020,1012520,4324102630,00,0.00,N,5,-355,
20240527,4450,4780,4960,3985,1717765,7824568435,00,0.00,N,5,-330,
20240520,4780,4360,4990,4260,4286125,20066371740,00,0.00,N,2,420,
20240513,4360,4300,4600,4095,1628426,6996321265,00,0.00,N,2,100,
20240507,4260,3795,4600,3790,5204569,22084733420,00,0.00,N,2,550,
20240429,3710,3310,3770,3270,2153275,7760570945,00,0.00,N,2,390,
20240422,3320,3740,3840,3210,2902130,10067812015,00,0.00,N,5,-315,
20240415,3635,3020,3680,2840,4970514,16409507175,00,0.00,N,2,575,
20240408,3060,3280,3320,2935,1175940,3598107120,00,0.00,N,5,-120,
20240401,3180,3010,3450,3010,3128180,10094354960,00,0.00,N,2,115,
20240325,3065,2990,3530,2680,10873127,34411878910,00,0.00,N,2,70,
20240318,2995,3635,3880,2950,3872536,13150947630,00,0.00,N,5,-640,
20240311,3635,4400,4465,3560,8150794,32208062685,00,0.00,N,5,-830,
20240304,4465,2800,4540,2800,31436660,127551382505,00,0.00,N,2,2310,
20240226,2155,2310,2325,2150,458736,1028494910,00,0.00,N,5,-155,
20240219,2310,2225,2345,2205,787391,1804044980,00,0.00,N,2,90,
20240213,2220,2170,2280,2165,616248,1365031155,00,0.00,N,2,60,
20240205,2160,2135,2235,2095,463203,997737835,00,0.00,N,2,30,
20240129,2130,2315,2400,2100,800408,1784295895,00,0.00,N,5,-180,
20240122,2310,2380,2380,2170,768789,1766752840,00,0.00,N,2,30,
20240115,2280,2180,2315,2110,581463,1297819005,00,0.00,N,2,80,
20240108,2200,2130,2385,2120,1345158,3057994280,00,0.00,N,2,60,
20240102,2140,2115,2215,2070,471461,1003055430,00,0.00,N,2,25,
20231226,2115,2130,2220,2070,577449,1238280925,00,0.00,N,5,-15,
20231218,2130,2365,2365,2110,994849,2212093335,00,0.00,N,5,-215,
20231211,2345,2330,2405,2220,583427,1352504025,00,0.00,N,2,40,
20231204,2305,2420,2420,2175,679761,1561239590,00,0.00,N,5,-100,
20231127,2405,2500,2530,2355,810002,1977886920,00,0.00,N,5,-70,
20231120,2475,2450,2675,2430,1282882,3285082450,00,0.00,N,2,25,
20231113,2450,2360,2650,2290,2660464,6493259630,00,0.00,N,2,100,
20231106,2350,2340,2585,2300,1789857,4402611415,00,0.00,N,2,45,
20231030,2305,2125,2310,2085,776425,1725920015,00,0.00,N,2,145,
20231023,2160,2200,2265,2050,1033018,2224882665,00,0.00,N,5,-50,
20231016,2210,2505,2555,2190,981825,2361051090,00,0.00,N,5,-315,
20231010,2525,2365,2745,2360,1743352,4479053800,00,0.00,N,2,150,
20231004,2375,2335,2470,2120,1106848,2553252920,00,0.00,N,2,45,
20230925,2330,2260,2345,2210,673084,1529756585,00,0.00,N,2,20,
20230918,2310,2620,2630,2310,1852112,4537165570,00,0.00,N,5,-310,
20230911,2620,2700,3165,2550,7479917,21127511770,00,0.00,N,5,-255,
20230904,2875,3065,3580,2770,19469516,63610673055,00,0.00,N,5,-140,
20230828,3015,2500,3695,2485,32847677,106879949335,00,0.00,N,2,580,
20230821,2435,2470,2565,2420,1520810,3793071630,00,0.00,N,5,-20,
20230814,2455,2560,2890,2370,4973327,13002783980,00,0.00,N,5,-180,
20230807,2635,2725,2750,2485,1754122,4566084045,00,0.00,N,5,-90,
20230731,2725,2790,2950,2610,2053252,5702409630,00,0.00,N,5,-35,
20230724,2760,2800,2815,2405,2584671,6779605115,00,0.00,N,5,-40,
20230717,2800,3005,3090,2750,2250871,6573834575,00,0.00,N,5,-275,
20230710,3075,2985,3160,2920,1756315,5325204555,00,0.00,N,2,75,
20230703,3000,3145,3340,2970,2452602,7696258335,00,0.00,N,5,-115,
20230626,3115,3240,3330,3020,2507780,7966912595,00,0.00,N,5,-185,
20230619,3300,3655,4105,3290,11308908,41791760070,00,0.00,N,5,-345,
20230612,3645,3680,4015,3555,7180529,27358588645,00,0.00,N,5,-20,
20230605,3665,3800,3930,3540,3444719,12819373185,00,0.00,N,5,-135,
20230530,3800,3935,4075,3665,5646225,21833283845,00,0.00,N,5,-135,
20230522,3935,4700,4845,3900,10665999,47030614210,00,0.00,N,5,-760,
20230515,4695,3965,5130,3935,64661303,302218846685,00,0.00,N,2,780,
20230508,3915,3250,4325,3240,55541753,215060805575,00,0.00,N,2,735,
20230502,3180,3430,3605,3130,3809079,12903335120,00,0.00,N,5,-215,
20230424,3395,4230,4550,2860,36600731,128361296260,00,0.00,N,5,-965,
20230417,4360,7390,7900,4085,16161698,94156291360,00,0.00,N,5,-3120,
20230410,7480,6770,8930,6770,30928327,243119969440,00,0.00,N,2,710,
20230403,6770,5980,7560,5450,33435042,222544411470,00,0.00,N,2,900,
20230327,5870,7860,9300,5660,16042949,119832907160,00,0.00,N,5,-1970,
20230320,7840,5750,8700,5500,17220395,127511570430,00,0.00,N,2,2090,
20230313,5750,4180,6700,4130,23651902,138102357870,00,0.00,N,2,1460,
20230306,4290,4190,5880,4135,16888537,84048055485,00,0.00,N,2,275,
20230227,4015,4085,4090,3620,1302380,5051120475,00,0.00,N,5,-45,
20230220,4060,3820,4150,3655,1438977,5695950710,00,0.00,N,2,200,
20230213,3860,3700,5110,3640,8018334,35234724845,00,0.00,N,2,70,
20230206,3790,3755,3920,3370,2116257,7818191905,00,0.00,N,5,-30,
20230130,3820,3340,4365,3260,9357975,35928471535,00,0.00,N,2,490,
20230125,3330,2915,3415,2830,3245619,10428853300,00,0.00,N,2,480,
20230116,2850,2685,3030,2645,1544035,4463293885,00,0.00,N,2,160,
20230109,2690,2510,2725,2460,580692,1509119065,00,0.00,N,2,180,
20230102,2510,2250,2550,2065,518972,1218072100,00,0.00,N,2,245,
20221226,2265,2250,2420,2245,217153,505732770,00,0.00,N,5,-15,
20221219,2280,2365,2420,2220,371305,852701125,00,0.00,N,5,-110,
20221212,2390,2440,2525,2200,734297,1746402175,00,0.00,N,5,-35,
20221205,2425,2615,2650,2305,682784,1673250490,00,0.00,N,5,-190,
20221128,2615,2425,2645,2400,1358991,3440454290,00,0.00,N,2,190,
20221121,2425,2385,2535,2365,1369105,3352492960,00,0.00,N,2,20,
20221114,2405,2515,2735,2300,6703562,16899524745,00,0.00,N,5,-145,
20221107,2550,1830,2930,1800,24280207,58306360385,00,0.00,N,2,720,
20221031,1830,1865,1950,1815,193500,360237025,00,0.00,N,5,-35,
20221024,1865,1870,2055,1840,716825,1377576945,00,0.00,N,5,-5,
20221017,1870,1795,2190,1725,2218733,4427277180,00,0.00,N,2,70,
20221011,1800,1805,1880,1710,240277,433416150,00,0.00,N,5,-70,
20221004,1870,1905,1965,1800,371475,696651295,00,0.00,N,5,-35,
20220926,1905,2055,2140,1815,470215,939896895,00,0.00,N,5,-200,
20220919,2105,2115,2130,2040,117638,244993795,00,0.00,N,5,-25,
20220913,2130,2220,2280,2115,144307,314191645,00,0.00,N,5,-45,
20220905,2175,2130,2175,2050,105228,221699035,00,0.00,N,2,45,
20220829,2130,2135,2180,2070,206148,436044830,00,0.00,N,5,-50,
20220822,2180,2255,2255,2080,175233,376072895,00,0.00,N,5,-95,
20220816,2275,2365,2365,2220,131938,302535900,00,0.00,N,5,-90,
20220808,2365,2345,2370,2250,192197,445870580,00,0.00,N,2,30,
20220801,2335,2365,2510,2305,498160,1184671180,00,0.00,N,5,-25,
20220725,2360,2215,2625,2205,2679750,6503424995,00,0.00,N,2,105,
20220718,2255,2170,2540,2155,2900754,6933979100,00,0.00,N,2,110,
20220711,2145,2125,2190,2025,149312,311465085,00,0.00,N,2,20,
20220704,2125,2160,2175,2055,287290,602723015,00,0.00,N,5,-60,
20220627,2185,2125,2235,2105,146272,315985045,00,0.00,N,2,80,
20220620,2105,2285,2285,2020,259501,560336945,00,0.00,N,5,-195,
20220613,2300,2550,2550,2265,211118,506757025,00,0.00,N,5,-300,
20220607,2600,2625,2650,2520,174315,449007150,00,0.00,N,5,-55,
20220530,2655,2710,2710,2615,116737,308760005,00,0.00,N,5,-15,
20220523,2670,2680,2845,2580,334919,898988070,00,0.00,N,2,25,
20220516,2645,2700,2740,2525,333471,876207555,00,0.00,N,5,-30,
20220509,2675,2860,2860,2615,313461,854219625,00,0.00,N,5,-185,
20220502,2860,2950,2985,2835,254217,741600770,00,0.00,N,5,-90,
20220425,2950,2805,2985,2750,542234,1552702130,00,0.00,N,2,90,
20220418,2860,2830,3070,2755,641812,1864044760,00,0.00,N,2,25,
20220411,2835,2880,2905,2760,244258,687886095,00,0.00,N,5,-45,
20220404,2880,2820,3000,2785,596707,1725894405,00,0.00,N,2,45,
20220328,2835,2930,2970,2810,383186,1102154920,00,0.00,N,5,-95,
20220321,2930,2935,3000,2810,289789,837254760,00,0.00,N,5,-5,
20220314,2935,2975,3010,2825,424019,1232595520,00,0.00,N,5,-40,
20220307,2975,2925,3100,2750,770604,2288073880,00,0.00,N,2,25,
20220228,2950,2765,2990,2765,349562,1013666210,00,0.00,N,2,185,
20220221,2765,2760,2845,2680,194710,537941570,00,0.00,N,5,-30,
20220214,2795,2805,2870,2620,295213,816568520,00,0.00,N,5,-10,
20220207,2805,2855,2940,2750,333124,949484350,00,0.00,N,5,-50,
20220203,2855,2800,2895,2740,172590,485205870,00,0.00,N,2,135,
20220124,2720,2735,2750,2580,280561,746245035,00,0.00,N,5,-15,
20220117,2735,2875,2905,2620,554614,1547890375,00,0.00,N,5,-140,
20220110,2875,2710,3050,2660,1969637,5673356140,00,0.00,N,2,190,
20220103,2685,2695,2840,2615,245086,655399605,00,0.00,N,5,-10,
20211227,2695,2585,2695,2535,248973,650975050,00,0.00,N,2,140,
20211220,2555,2590,2600,2500,227684,578319290,00,0.00,N,5,-45,
20211213,2600,2630,2645,2510,102659,265331980,00,0.00,N,5,-30,
20211206,2630,2630,2660,2560,129858,338968650,00,0.00,N,3,0,
20211129,2630,2615,2675,2435,171957,438882675,00,0.00,N,5,-35,
20211122,2665,2700,2720,2615,177465,472811800,00,0.00,N,5,-35,
20211115,2700,2605,2700,2580,442452,1178245395,00,0.00,N,2,115,
20211108,2585,2565,2650,2515,226660,584362940,00,0.00,N,5,-15,
20211101,2600,2620,2680,2570,359094,944562500,00,0.00,N,5,-30,
20211025,2630,2865,3140,2615,4832440,14048255965,00,0.00,N,2,25,
20211018,2605,2565,2665,2520,211514,547600425,00,0.00,N,2,40,
20211012,2565,2515,2640,2475,102694,261286430,00,0.00,N,2,45,
20211005,2520,2640,2670,2475,176583,447747040,00,0.00,N,5,-160,
20210927,2680,2660,2725,2600,256277,681530635,00,0.00,N,2,20,
20210923,2660,2720,2720,2625,98270,261908760,00,0.00,N,5,-80,
20210913,2740,2750,2920,2665,273862,746893570,00,0.00,N,5,-5,
20210906,2745,2830,2835,2685,155426,425861460,00,0.00,N,5,-85,
20210830,2830,2745,2855,2695,443414,1227269580,00,0.00,N,2,135,
20210823,2695,2575,2955,2540,836563,2311687125,00,0.00,N,2,120,
20210817,2575,2895,2925,2450,496666,1319390355,00,0.00,N,5,-335,
20210809,2910,2980,3065,2850,661265,1942703545,00,0.00,N,5,-50,
20210802,2960,2910,2970,2845,474591,1379302200,00,0.00,N,2,50,
20210726,2910,2900,2985,2895,532690,1560527840,00,0.00,N,2,20,
20210719,2890,3005,3055,2880,787904,2341702875,00,0.00,N,5,-115,
20210712,3005,2825,3140,2825,2348692,6945835695,00,0.00,N,2,155,