KissMeData/011300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,500,416,585,413,24878173,12865850108,00,0.00,N,2,84,
20241118,416,400,441,385,2059274,832369199,00,0.00,N,2,16,
20241111,400,424,490,376,6088804,2589858560,00,0.00,N,5,-24,
20241104,424,448,457,415,1934784,839614183,00,0.00,N,5,-22,
20241028,446,447,487,415,6151960,2770943226,00,0.00,N,2,3,
20241021,443,494,526,405,15161921,6864997740,00,0.00,N,5,-72,
20241014,515,527,617,505,7162824,3972391459,00,0.00,N,5,-10,
20241007,525,521,590,504,6904045,3775620725,00,0.00,N,2,6,
20240930,519,591,593,485,5086751,2669471282,00,0.00,N,5,-72,
20240923,591,678,690,580,4192250,2573584631,00,0.00,N,5,-87,
20240919,678,692,718,669,1706892,1168032560,00,0.00,N,5,-13,
20240909,691,894,936,641,8662104,6457877398,00,0.00,N,5,-213,
20240902,904,908,997,875,1396802,1291608193,00,0.00,N,5,-1,
20240826,905,1008,1010,869,1615991,1483413999,00,0.00,N,5,-105,
20240819,1010,940,1036,926,2123870,2102855431,00,0.00,N,2,94,
20240812,916,905,964,887,1345329,1234761113,00,0.00,N,2,14,
20240805,902,998,1009,870,2957931,2729607226,00,0.00,N,5,-104,
20240729,1006,1047,1070,986,2594800,2629583434,00,0.00,N,5,-46,
20240722,1052,1073,1138,1045,1275516,1383196686,00,0.00,N,5,-9,
20240715,1061,1140,1140,1005,2084952,2231982406,00,0.00,N,5,-74,
20240708,1135,1140,1165,1086,1945263,2182156973,00,0.00,N,5,-9,
20240701,1144,1219,1226,1125,2946276,3402125694,00,0.00,N,5,-67,
20240624,1211,1250,1307,1202,2535621,3174526704,00,0.00,N,5,-25,
20240617,1236,1379,1432,1195,8182157,10248006170,00,0.00,N,5,-134,
20240610,1370,1420,1595,1320,7733092,11459227297,00,0.00,N,5,-23,
20240603,1393,1394,1444,1351,2367078,3303007127,00,0.00,N,5,-1,
20240527,1394,1430,1498,1309,7283508,10231730815,00,0.00,N,5,-22,
20240520,1416,1260,1550,1190,22734656,32481600222,00,0.00,N,2,169,
20240513,1247,1300,1300,1225,1768889,2208650343,00,0.00,N,5,-55,
20240507,1302,1340,1447,1286,3033377,4091609562,00,0.00,N,5,-30,
20240429,1332,1359,1447,1201,4276622,5727941951,00,0.00,N,5,-29,
20240422,1361,1333,1375,1275,2313047,3056320750,00,0.00,N,2,52,
20240415,1309,1239,1398,1203,2823461,3679548615,00,0.00,N,2,53,
20240408,1256,1221,1327,1121,1436323,1761744622,00,0.00,N,2,54,
20240401,1202,1256,1277,1157,2501609,3040785463,00,0.00,N,5,-85,
20240325,1287,1238,1413,1202,1969148,2580341380,00,0.00,N,2,49,
20240318,1238,1345,1345,1146,3504908,4362723303,00,0.00,N,5,-108,
20240311,1346,1303,1373,1260,1540617,2052070102,00,0.00,N,2,46,
20240304,1300,1359,1370,1233,2457954,3188980917,00,0.00,N,5,-91,
20240226,1391,1369,1480,1340,2700885,3827039771,00,0.00,N,2,22,
20240219,1369,1394,1414,1319,1727188,2370380908,00,0.00,N,5,-31,
20240213,1400,1425,1451,1391,1033465,1459112201,00,0.00,N,5,-29,
20240205,1429,1385,1448,1350,885467,1226827801,00,0.00,N,2,39,
20240129,1390,1450,1450,1299,2401681,3264632512,00,0.00,N,5,-52,
20240122,1442,1576,1650,1372,7803133,11746817558,00,0.00,N,5,-142,
20240115,1584,1621,1716,1553,1718907,2790177307,00,0.00,N,5,-37,
20240108,1621,1668,1698,1541,1802572,2921349988,00,0.00,N,5,-47,
20240102,1668,1630,1672,1536,2164325,3456331766,00,0.00,N,2,37,
20231226,1631,1460,1650,1442,2648322,4135696115,00,0.00,N,2,150,
20231218,1481,1420,1549,1344,4863340,7031933566,00,0.00,N,2,86,
20231211,1395,1401,1750,1364,16846363,26479465855,00,0.00,N,5,-27,
20231204,1422,1467,1485,1300,3645909,4989561714,00,0.00,N,5,-18,
20231127,1440,1652,1652,1328,5833597,8350999740,00,0.00,N,5,-215,
20231120,1655,1817,1864,1570,2367927,4000695269,00,0.00,N,5,-162,
20231113,1817,1660,1880,1584,3034081,5289602774,00,0.00,N,2,155,
20231106,1662,1730,1818,1559,4108736,6845229744,00,0.00,N,5,-68,
20231030,1730,2200,2200,1515,9209122,16167023396,00,0.00,N,5,-450,
20231023,2180,2125,2210,2005,1925256,4048023780,00,0.00,N,2,50,
20231016,2130,2295,2515,2070,7572273,17616085640,00,0.00,N,5,-185,
20231010,2315,2310,2370,2130,2880743,6530650985,00,0.00,N,5,-20,
20231004,2335,2350,2370,2265,1332994,3073236290,00,0.00,N,5,-30,
20230925,2365,2245,2370,2165,2497712,5666614805,00,0.00,N,2,110,
20230918,2255,2270,2500,2000,12526125,28537440575,00,0.00,N,2,15,
20230911,2240,2330,2330,2180,1897177,4259726670,00,0.00,N,5,-85,
20230904,2325,2335,2350,2200,2908637,6586248855,00,0.00,N,5,-10,
20230828,2335,2440,2500,2295,4052303,9678189000,00,0.00,N,5,-105,
20230821,2440,2575,2655,2385,6892215,17475897670,00,0.00,N,5,-155,
20230814,2595,2420,2620,2300,7975026,20160130695,00,0.00,N,2,175,
20230807,2420,2310,2450,2245,4666803,10879843540,00,0.00,N,2,90,
20230731,2330,2505,2785,2190,10861368,26941069635,00,0.00,N,5,-170,
20230724,2500,2555,2560,2260,5734655,13865574025,00,0.00,N,5,-55,
20230717,2555,2355,2670,2205,16053861,39369269395,00,0.00,N,2,215,
20230710,2340,2225,2380,2085,5577791,12509860915,00,0.00,N,2,120,
20230703,2220,2150,2495,2150,9636645,22182375590,00,0.00,N,2,45,
20230626,2175,2080,2285,1997,9863171,21528858336,00,0.00,N,2,60,
20230619,2115,2060,2385,1889,11216609,23923131499,00,0.00,N,2,60,
20230612,2055,2245,2300,1985,4443843,9382675787,00,0.00,N,5,-190,
20230605,2245,2320,2415,2170,5897849,13538876885,00,0.00,N,5,-85,
20230530,2330,2265,2900,2090,22367084,54596988905,00,0.00,N,2,70,
20230522,2260,1974,2455,1955,9831891,22262483103,00,0.00,N,2,286,
20230515,1974,1846,2015,1775,2356911,4521116938,00,0.00,N,2,128,
20230508,1846,1967,1985,1791,3456699,6456282545,00,0.00,N,5,-121,
20230502,1967,2085,2090,1896,4512092,9000916701,00,0.00,N,5,-118,
20230424,2085,2190,2345,1676,13391972,26777497201,00,0.00,N,5,-35,
20230417,2120,2315,2700,2000,10126984,24301548720,00,0.00,N,5,-175,
20230410,2295,1955,2700,1903,12594145,29156418313,00,0.00,N,2,345,
20230403,1950,1869,2195,1801,7503957,14837311807,00,0.00,N,2,81,
20230327,1869,1400,1899,1398,11964988,19995026989,00,0.00,N,2,479,
20230320,1390,1082,1439,1046,11213418,14513245529,00,0.00,N,2,288,
20230313,1102,1027,1133,998,2524296,2715349111,00,0.00,N,2,66,
20230306,1036,1015,1085,1001,1840009,1924846980,00,0.00,N,2,22,
20230227,1014,976,1025,960,1463541,1453192487,00,0.00,N,2,23,
20230220,991,1065,1080,908,6297067,6207362864,00,0.00,N,5,-65,
20230213,1056,1264,1279,979,5177254,5723839567,00,0.00,N,5,-207,
20230206,1263,1162,1284,1158,3432801,4158156353,00,0.00,N,2,101,
20230130,1162,1105,1179,1078,2801228,3153912464,00,0.00,N,2,64,
20230125,1098,1106,1135,1077,905243,990402211,00,0.00,N,5,-2,
20230116,1100,1125,1165,1045,3265943,3600838400,00,0.00,N,5,-35,
20230109,1135,1000,1155,1000,6192308,6741322055,00,0.00,N,2,135,
20230102,1000,930,1020,905,5762302,5534333863,00,0.00,N,2,110,
20221226,890,903,903,828,1605851,1391097969,00,0.00,N,2,17,
20221219,873,835,918,820,2341845,2035277981,00,0.00,N,2,24,
20221212,849,930,948,802,2665234,2300831994,00,0.00,N,5,-79,
20221205,928,967,967,879,1718506,1570868785,00,0.00,N,5,-23,
20221128,951,992,1000,898,2189348,2047225801,00,0.00,N,5,-41,
20221121,992,899,1060,899,4890155,4806353031,00,0.00,N,2,92,
20221114,900,787,959,780,8789978,7789096337,00,0.00,N,2,113,
20221107,787,969,978,770,5475135,4638021774,00,0.00,N,5,-182,
20221031,969,977,1045,943,3215077,3162334242,00,0.00,N,5,-8,
20221024,977,940,1005,940,3139339,3078090164,00,0.00,N,2,37,
20221017,940,964,1010,905,2869859,2713081168,00,0.00,N,5,-33,
20221011,973,971,1055,916,2619084,2542463048,00,0.00,N,5,-15,
20221004,988,1010,1020,916,3117545,3044925528,00,0.00,N,5,-17,
20220926,1005,996,1050,979,4468309,4502990697,00,0.00,N,5,-25,
20220919,1030,1125,1180,987,9819441,10604784231,00,0.00,N,5,-95,
20220913,1125,1020,1210,942,15281485,17009041021,00,0.00,N,2,105,
20220905,1020,1085,1085,977,5606363,5718440960,00,0.00,N,5,-40,
20220829,1060,1000,1110,933,10541444,10888873738,00,0.00,N,2,5,
20220822,1055,1000,1065,918,7896523,7960666941,00,0.00,N,2,25,
20220816,1030,1120,1150,1015,10965986,11832168255,00,0.00,N,5,-85,
20220808,1115,1070,1300,1025,30119495,33966753460,00,0.00,N,2,60,
20220801,1055,775,1225,738,114735955,116847635337,00,0.00,N,2,327,
20220725,728,651,732,650,7291710,5079140095,00,0.00,N,2,68,
20220718,660,631,688,630,5431173,3523668098,00,0.00,N,2,28,
20220711,632,593,654,580,7965086,4958945188,00,0.00,N,2,39,
20220704,593,533,609,527,8130967,4644258660,00,0.00,N,2,59,
20220627,534,546,558,523,4600654,2491947983,00,0.00,N,5,-11,
20220620,545,511,575,498,9888872,5279680925,00,0.00,N,2,34,
20220613,511,492,557,471,10432781,5368351870,00,0.00,N,2,15,
20220607,496,513,541,490,5346254,2732211044,00,0.00,N,5,-17,
20220530,513,501,529,496,3420606,1755293834,00,0.00,N,2,18,
20220523,495,501,527,477,8000272,3979516383,00,0.00,N,5,-6,
20220516,501,553,578,499,8418930,4485048386,00,0.00,N,5,-44,
20220509,545,622,657,539,11239353,6611363393,00,0.00,N,5,-71,
20220502,616,602,698,585,33922109,22105446820,00,0.00,N,2,16,
20220425,600,627,645,532,37876944,22574641260,00,0.00,N,5,-37,
20220418,637,689,737,628,52287327,35481597346,00,0.00,N,5,-52,
20220411,689,888,888,676,33624149,25085514665,00,0.00,N,5,-199,
20220404,888,888,888,888,0,0,00,0.00,N,3,0,
20220328,888,888,888,888,0,0,00,0.00,N,3,0,
20220321,888,888,888,888,0,0,00,0.00,N,3,0,
20220314,888,888,888,888,0,0,00,0.00,N,3,0,
20220307,888,888,888,888,0,0,00,0.00,N,3,0,
20220228,888,888,888,888,0,0,00,0.00,N,3,0,
20220221,888,888,888,888,0,0,00,0.00,N,3,0,
20220214,888,888,888,888,0,0,00,0.00,N,3,0,
20220207,888,888,888,888,0,0,00,0.00,N,3,0,
20220203,888,888,888,888,0,0,00,0.00,N,3,0,
20220124,888,888,888,888,0,0,00,0.00,N,3,0,
20220117,888,888,888,888,0,0,00,0.00,N,3,0,
20220110,888,888,888,888,0,0,00,0.00,N,3,0,
20220103,888,888,888,888,0,0,00,0.00,N,3,0,
20211227,888,888,888,888,0,0,00,0.00,N,3,0,
20211220,888,888,888,888,0,0,00,0.00,N,3,0,
20211213,888,888,888,888,0,0,00,0.00,N,3,0,
20211206,888,888,888,888,0,0,00,0.00,N,3,0,
20211129,888,888,888,888,0,0,00,0.00,N,3,0,
20211122,888,888,888,888,0,0,00,0.00,N,3,0,
20211115,888,888,888,888,0,0,00,0.00,N,3,0,
20211108,888,888,888,888,0,0,00,0.00,N,3,0,
20211101,888,888,888,888,0,0,00,0.00,N,3,0,
20211025,888,888,888,888,0,0,00,0.00,N,3,0,
20211018,888,888,888,888,0,0,00,0.00,N,3,0,
20211012,888,888,888,888,0,0,00,0.00,N,3,0,
20211005,888,888,888,888,0,0,00,0.00,N,3,0,
20210927,888,888,888,888,0,0,00,0.00,N,3,0,
20210923,888,888,888,888,0,0,00,0.00,N,3,0,
20210913,888,888,888,888,0,0,00,0.00,N,3,0,
20210906,888,888,888,888,0,0,00,0.00,N,3,0,
20210830,888,888,888,888,0,0,00,0.00,N,3,0,
20210823,888,888,888,888,0,0,00,0.00,N,3,0,
20210817,888,888,888,888,0,0,00,0.00,N,3,0,
20210809,888,888,888,888,0,0,00,0.00,N,3,0,
20210802,888,888,888,888,0,0,00,0.00,N,3,0,
20210726,888,888,888,888,0,0,00,0.00,N,3,0,
20210719,888,888,888,888,0,0,00,0.00,N,3,0,
20210712,888,888,888,888,0,0,00,0.00,N,3,0,