KissMeData/001000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250324,1036,854,1255,810,8483513,9039514165,00,0.00,N,2,179,
20250317,857,915,915,855,550947,481497216,00,0.00,N,5,-55,
20250310,912,897,1135,862,6740529,6845163505,00,0.00,N,2,7,
20250304,905,922,931,869,130675,117922511,00,0.00,N,5,-17,
20250224,922,934,970,904,248527,232845260,00,0.00,N,5,-12,
20250217,934,924,949,891,113356,104127284,00,0.00,N,2,11,
20250210,923,956,960,923,126730,119072983,00,0.00,N,5,-33,
20250203,956,935,990,921,243772,232057240,00,0.00,N,2,25,
20250131,931,933,957,931,27434,25718115,00,0.00,N,5,-2,
20250120,933,988,992,924,189194,180501697,00,0.00,N,5,-56,
20250113,989,1002,1017,980,125862,125586934,00,0.00,N,5,-13,
20250106,1002,1005,1018,995,137513,138291782,00,0.00,N,5,-6,
20241230,1008,1053,1053,962,332145,328544092,00,0.00,N,5,-5,
20241223,1013,982,1091,961,1647570,1719953965,00,0.00,N,2,26,
20241216,987,1042,1076,961,864694,893851321,00,0.00,N,5,-55,
20241209,1042,1000,1069,955,1671906,1717758656,00,0.00,N,2,77,
20241202,965,931,1053,922,1454450,1440980640,00,0.00,N,2,32,
20241125,933,945,972,931,235030,223275793,00,0.00,N,5,-9,
20241118,942,990,1010,923,497832,485058890,00,0.00,N,5,-49,
20241111,991,1010,1096,945,655397,667438101,00,0.00,N,5,-28,
20241104,1019,1032,1054,1011,257314,264581471,00,0.00,N,5,-13,
20241028,1032,1075,1098,1004,565926,592085514,00,0.00,N,5,-18,
20241021,1050,1018,1160,1009,2341597,2555141036,00,0.00,N,2,32,
20241014,1018,1070,1093,1003,336829,347780413,00,0.00,N,5,-52,
20241007,1070,1062,1090,1035,337814,358318502,00,0.00,N,2,7,
20240930,1063,1120,1170,1050,507801,562839473,00,0.00,N,5,-57,
20240923,1120,1127,1170,1090,997138,1118930748,00,0.00,N,5,-9,
20240919,1129,1257,1281,1124,1503626,1789119417,00,0.00,N,5,-116,
20240909,1245,1530,1577,1213,14357738,19773294313,00,0.00,N,5,-103,
20240902,1348,1020,1636,984,38874018,55549985683,00,0.00,N,2,328,
20240826,1020,1032,1048,1000,146010,149455327,00,0.00,N,5,-13,
20240819,1033,1125,1125,1021,344633,369054505,00,0.00,N,5,-88,
20240812,1121,1150,1160,1113,127307,144613362,00,0.00,N,5,-29,
20240805,1150,1271,1440,1106,1359501,1734236767,00,0.00,N,5,-121,
20240729,1271,1304,1393,1235,1108415,1453624099,00,0.00,N,5,-21,
20240722,1292,1205,1480,1179,4898424,6711271300,00,0.00,N,2,87,
20240715,1205,1190,1238,1176,53075,63448922,00,0.00,N,2,15,
20240708,1190,1215,1254,1156,155829,187271881,00,0.00,N,5,-30,
20240701,1220,1227,1320,1201,137000,169916471,00,0.00,N,5,-7,
20240624,1227,1250,1258,1199,116910,143140489,00,0.00,N,5,-23,
20240617,1250,1298,1298,1250,79398,101246734,00,0.00,N,5,-48,
20240610,1298,1301,1317,1270,77332,100550130,00,0.00,N,5,-10,
20240603,1308,1317,1325,1280,84004,109611043,00,0.00,N,5,-9,
20240527,1317,1320,1342,1305,75663,100074377,00,0.00,N,5,-3,
20240520,1320,1364,1368,1300,105686,140098402,00,0.00,N,5,-44,
20240513,1364,1344,1365,1320,104797,140992077,00,0.00,N,2,20,
20240507,1344,1354,1369,1331,87940,118004210,00,0.00,N,5,-17,
20240429,1361,1315,1367,1314,71023,94649120,00,0.00,N,2,31,
20240422,1330,1364,1364,1301,136825,181832491,00,0.00,N,5,-34,
20240415,1364,1494,1545,1330,277623,391773107,00,0.00,N,5,-126,
20240408,1490,1488,1530,1331,409518,604669742,00,0.00,N,5,-6,
20240401,1496,1450,1499,1437,223484,326914507,00,0.00,N,2,46,
20240325,1450,1433,1520,1400,157206,225573297,00,0.00,N,2,18,
20240318,1432,1456,1469,1396,149355,213248009,00,0.00,N,5,-24,
20240311,1456,1399,1457,1378,157809,223052100,00,0.00,N,2,57,
20240304,1399,1567,1575,1343,272743,401224665,00,0.00,N,5,-168,
20240226,1567,1578,1591,1551,142815,224214083,00,0.00,N,5,-20,
20240219,1587,1599,1614,1569,74922,119167859,00,0.00,N,5,-12,
20240213,1599,1594,1616,1581,125653,199981910,00,0.00,N,5,-17,
20240205,1616,1592,1624,1562,119224,190760064,00,0.00,N,2,24,
20240129,1592,1566,1640,1536,267537,420482087,00,0.00,N,2,34,
20240122,1558,1606,1606,1542,146963,229343808,00,0.00,N,5,-32,
20240115,1590,1605,1747,1571,484069,797720079,00,0.00,N,5,-35,
20240108,1625,1640,1647,1617,91790,149698227,00,0.00,N,5,-15,
20240102,1640,1640,1687,1630,78119,128691226,00,0.00,N,2,1,
20231226,1639,1695,1713,1536,155869,253676585,00,0.00,N,5,-66,
20231218,1705,1686,1748,1683,95473,162460691,00,0.00,N,2,3,
20231211,1702,1688,1713,1668,118410,201232495,00,0.00,N,2,14,
20231204,1688,1690,1717,1674,104012,175367101,00,0.00,N,5,-17,
20231127,1705,1725,1729,1671,131190,223024447,00,0.00,N,5,-14,
20231120,1719,1707,1741,1693,143800,246063473,00,0.00,N,2,12,
20231113,1707,1680,1714,1645,134978,226807023,00,0.00,N,2,27,
20231106,1680,1695,1730,1669,237546,404543932,00,0.00,N,5,-14,
20231030,1694,1686,1735,1593,247991,415796961,00,0.00,N,2,23,
20231023,1671,1703,1843,1598,1019963,1735656926,00,0.00,N,5,-46,
20231016,1717,1800,2075,1666,7810003,14916156643,00,0.00,N,5,-89,
20231010,1806,1825,1830,1775,111022,199277036,00,0.00,N,5,-19,
20231004,1825,1799,1859,1796,149853,272675108,00,0.00,N,2,28,
20230925,1797,1834,1844,1761,77902,139789655,00,0.00,N,5,-40,
20230918,1837,1877,1899,1836,296145,552234031,00,0.00,N,5,-39,
20230911,1876,1909,1954,1865,301853,573083303,00,0.00,N,5,-33,
20230904,1909,1888,1918,1853,237071,447946488,00,0.00,N,2,21,
20230828,1888,1860,1940,1832,273130,517248240,00,0.00,N,2,25,
20230821,1863,1965,1965,1750,844881,1573881261,00,0.00,N,5,-102,
20230814,1965,1947,2100,1915,3050187,6137369020,00,0.00,N,2,10,
20230807,1955,1921,1965,1872,469400,899817298,00,0.00,N,2,20,
20230731,1935,1913,2120,1910,4469640,9032298201,00,0.00,N,2,6,
20230724,1929,1878,2230,1730,10563018,21139743853,00,0.00,N,2,55,
20230717,1874,1900,1930,1860,245212,463620771,00,0.00,N,5,-42,
20230710,1916,1921,1975,1835,246608,475838361,00,0.00,N,5,-5,
20230703,1921,2040,2060,1920,520747,1029974465,00,0.00,N,5,-99,
20230626,2020,2140,2185,2010,642941,1359912490,00,0.00,N,5,-120,
20230619,2140,2110,2200,2080,1182219,2547510695,00,0.00,N,2,20,
20230612,2120,2100,2300,2000,3354144,7203249565,00,0.00,N,2,20,
20230605,2100,2055,2165,2055,498749,1053067285,00,0.00,N,2,25,
20230530,2075,2030,2105,2020,382191,785248750,00,0.00,N,2,50,
20230522,2025,2075,2350,2025,6791033,15024338470,00,0.00,N,5,-45,
20230515,2070,2030,2125,1960,1040936,2139618735,00,0.00,N,2,45,
20230508,2025,1978,2195,1962,2782867,5819511715,00,0.00,N,2,47,
20230502,1978,1991,2080,1914,1024995,2060992890,00,0.00,N,5,-13,
20230424,1991,2070,2405,1900,13305619,28698519257,00,0.00,N,5,-124,
20230417,2115,1797,2530,1797,24204559,55055321445,00,0.00,N,2,318,
20230410,1797,1765,1800,1733,197343,349537736,00,0.00,N,2,22,
20230403,1775,1795,1810,1717,182446,324320389,00,0.00,N,5,-20,
20230327,1795,1790,1822,1757,171927,307874141,00,0.00,N,2,5,
20230320,1790,1835,1890,1762,297512,538251566,00,0.00,N,5,-63,
20230313,1853,1868,1960,1802,581999,1089092255,00,0.00,N,2,3,
20230306,1850,1899,2000,1840,556963,1065806547,00,0.00,N,5,-48,
20230227,1898,2020,2035,1877,508688,985599944,00,0.00,N,5,-122,
20230220,2020,2090,2135,2020,657254,1363799325,00,0.00,N,5,-90,
20230213,2110,2015,2160,1997,1809939,3774922140,00,0.00,N,2,70,
20230206,2040,2065,2075,2000,495636,1006375875,00,0.00,N,5,-30,
20230130,2070,2120,2130,2050,701299,1466633385,00,0.00,N,5,-65,
20230125,2135,2060,2135,2030,451251,936257485,00,0.00,N,2,85,
20230116,2050,2025,2100,2000,721678,1477956080,00,0.00,N,2,20,
20230109,2030,2020,2060,2005,458342,929080395,00,0.00,N,2,5,
20230102,2025,1915,2115,1915,1191767,2405367850,00,0.00,N,2,80,
20221226,1945,1970,2070,1890,1087458,2130214060,00,0.00,N,5,-40,
20221219,1985,2005,2175,1975,7854033,16375623125,00,0.00,N,5,-15,
20221212,2000,1955,2290,1870,5805925,12261326090,00,0.00,N,2,85,
20221205,1915,1895,1995,1785,785554,1486174805,00,0.00,N,2,35,
20221128,1880,1895,1900,1825,181782,338856100,00,0.00,N,2,5,
20221121,1875,1925,1930,1825,323397,603744435,00,0.00,N,5,-40,
20221114,1915,1925,1970,1890,296494,573413795,00,0.00,N,5,-10,
20221107,1925,1860,1975,1850,303999,581346380,00,0.00,N,2,55,
20221031,1870,1870,1905,1830,212278,396544930,00,0.00,N,2,5,
20221024,1865,1880,1995,1850,447416,860041590,00,0.00,N,5,-15,
20221017,1880,1780,1990,1765,679815,1304200885,00,0.00,N,2,50,
20221011,1830,2115,2240,1755,1701131,3388836705,00,0.00,N,5,-300,
20221004,2130,2005,2235,1995,1649983,3495149970,00,0.00,N,2,125,
20220926,2005,2245,2285,1975,2838490,5984968535,00,0.00,N,5,-215,
20220919,2220,2220,2620,2175,16451919,39951550870,00,0.00,N,5,-10,
20220913,2230,2075,2340,2030,8129772,18073555155,00,0.00,N,2,170,
20220905,2060,2325,2415,2055,5138358,11707847820,00,0.00,N,5,-210,
20220829,2270,2210,2525,2180,31843695,75067718290,00,0.00,N,2,105,
20220822,2165,2105,2350,2090,6025199,13217468225,00,0.00,N,2,75,
20220816,2090,2075,2255,2000,9036473,19349225880,00,0.00,N,2,25,
20220808,2065,1960,2365,1935,18107864,39976683485,00,0.00,N,2,105,
20220801,1960,1955,1995,1930,543901,1063688380,00,0.00,N,2,25,
20220725,1935,1975,2075,1925,2217094,4380880425,00,0.00,N,5,-65,
20220718,2000,1730,2355,1725,28618279,61884632890,00,0.00,N,2,290,
20220711,1710,1765,1850,1695,316428,557018130,00,0.00,N,5,-55,
20220704,1765,1660,1800,1600,346772,589211620,00,0.00,N,2,90,
20220627,1675,1745,1845,1635,416926,724656455,00,0.00,N,5,-40,
20220620,1715,2015,2025,1545,1300751,2291246955,00,0.00,N,5,-320,
20220613,2035,2185,2480,1995,5932591,13544094735,00,0.00,N,5,-160,
20220607,2195,2230,2245,2110,252594,554079045,00,0.00,N,5,-35,
20220530,2230,2155,2230,2155,191092,420391675,00,0.00,N,2,75,
20220523,2155,2200,2230,2145,325550,706894935,00,0.00,N,5,-25,
20220516,2180,2250,2340,2165,660373,1480517550,00,0.00,N,5,-40,
20220509,2220,2420,2430,2165,927152,2101829895,00,0.00,N,5,-210,
20220502,2430,2390,2635,2390,1945849,4831699505,00,0.00,N,2,10,
20220425,2420,2445,2780,2345,4985235,12904678590,00,0.00,N,5,-35,
20220418,2455,2330,2475,2315,611043,1466560535,00,0.00,N,2,125,
20220411,2330,2410,2590,2315,1823253,4465955610,00,0.00,N,5,-95,
20220404,2425,2390,2650,2360,4606016,11660828425,00,0.00,N,2,10,
20220328,2415,2325,2490,2320,584933,1396503290,00,0.00,N,2,30,
20220321,2385,2280,2395,2280,670769,1577220005,00,0.00,N,2,105,
20220314,2280,2220,2300,2150,433220,964732360,00,0.00,N,2,60,
20220307,2220,2280,2300,2140,352526,772743140,00,0.00,N,5,-60,
20220228,2280,2225,2320,2200,393246,890294250,00,0.00,N,2,65,
20220221,2215,2245,2325,2105,572322,1276546600,00,0.00,N,5,-65,
20220214,2280,2405,2445,2100,1134284,2546789735,00,0.00,N,5,-125,
20220207,2405,2310,2490,2300,1873287,4473675725,00,0.00,N,2,105,
20220203,2300,2220,2340,2210,727754,1651519405,00,0.00,N,2,85,
20220124,2215,2515,2850,2150,13955179,36500984880,00,0.00,N,5,-310,
20220117,2525,2495,2720,2335,15922234,40560072175,00,0.00,N,2,10,
20220110,2515,2505,2960,2360,7728578,20671014115,00,0.00,N,2,35,
20220103,2480,2260,2660,2225,4466573,11278065105,00,0.00,N,2,225,
20211227,2255,2260,2275,2195,217097,482756045,00,0.00,N,5,-20,
20211220,2275,2150,2275,2080,288262,629532765,00,0.00,N,2,115,
20211213,2160,2285,2290,2160,221510,491150225,00,0.00,N,5,-135,
20211206,2295,2280,2335,2235,400954,915152265,00,0.00,N,2,40,
20211129,2255,2170,2360,2000,1432270,3116669095,00,0.00,N,2,55,
20211122,2200,2320,2335,2190,515184,1152554120,00,0.00,N,5,-120,
20211115,2320,2290,2385,2255,524087,1212984870,00,0.00,N,2,50,
20211108,2270,2375,2450,2190,751407,1744092180,00,0.00,N,5,-140,
20211101,2410,2510,2520,2405,474252,1167354940,00,0.00,N,5,-100,
20211025,2510,2510,2550,2480,590489,1487960940,00,0.00,N,5,-10,
20211018,2520,2600,2635,2505,985624,2541853365,00,0.00,N,5,-80,
20211012,2600,2845,2880,2530,1472991,3896536560,00,0.00,N,5,-240,
20211005,2840,2875,2995,2805,5730874,16638029600,00,0.00,N,5,-50,
20210927,2890,2665,3150,2625,11741971,34042597050,00,0.00,N,2,220,
20210923,2670,2735,2925,2635,1381815,3831994825,00,0.00,N,5,-65,
20210913,2735,2840,2870,2695,1436922,3993402975,00,0.00,N,5,-90,
20210906,2825,2895,2980,2790,2221161,6426926615,00,0.00,N,5,-30,
20210830,2855,2910,2965,2840,1381570,4013321600,00,0.00,N,5,-60,
20210823,2915,2775,3080,2675,3617812,10572547530,00,0.00,N,2,85,
20210817,2830,3300,3400,2790,16234815,49997321040,00,0.00,N,5,-290,
20210809,3120,3155,3445,2950,10100560,32350418675,00,0.00,N,5,-30,
20210802,3150,3160,3220,3060,1831445,5732503905,00,0.00,N,5,-65,
20210726,3215,3370,3435,3155,5834630,19253126500,00,0.00,N,5,-190,
20210719,3405,3390,3745,3330,18061658,63254788765,00,0.00,N,2,75,
20210712,3330,3320,3545,3280,8454318,28929945410,00,0.00,N,5,-50,