KissMeData/038880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,163,171,178,162,2324516,393231501,00,0.00,N,5,-7,
20241118,170,172,182,170,3120127,544427158,00,0.00,N,5,-5,
20241111,175,201,203,169,5178148,943186344,00,0.00,N,5,-26,
20241104,201,204,213,199,1900782,389308212,00,0.00,N,5,-2,
20241028,203,200,209,198,2104944,426126818,00,0.00,N,2,3,
20241021,200,216,221,197,2472991,510993403,00,0.00,N,5,-16,
20241014,216,226,231,210,2655984,587283474,00,0.00,N,5,-12,
20241007,228,238,239,226,2152032,497340679,00,0.00,N,5,-6,
20240930,234,235,243,229,1612281,382070860,00,0.00,N,5,-2,
20240923,236,221,244,220,2675090,616696603,00,0.00,N,2,12,
20240919,224,220,224,217,990370,217790300,00,0.00,N,2,3,
20240909,221,215,228,214,1739248,384700885,00,0.00,N,2,3,
20240902,218,235,245,218,2961342,685301028,00,0.00,N,5,-17,
20240826,235,239,250,224,5804185,1362814585,00,0.00,N,5,-5,
20240819,240,258,285,236,16566695,4320811414,00,0.00,N,5,-21,
20240812,261,217,320,217,90642968,25679604561,00,0.00,N,2,42,
20240805,219,212,227,180,9449085,1935706433,00,0.00,N,2,4,
20240729,215,227,228,212,3422108,750282619,00,0.00,N,5,-11,
20240722,226,231,237,215,3754527,850322459,00,0.00,N,5,-6,
20240715,232,253,261,231,5378475,1316806746,00,0.00,N,5,-21,
20240708,253,229,277,225,12764158,3218920384,00,0.00,N,2,24,
20240701,229,237,241,226,7738643,1805493924,00,0.00,N,5,-5,
20240624,234,286,290,210,37740847,8977881505,00,0.00,N,5,-54,
20240617,288,285,294,277,4879387,1382740881,00,0.00,N,2,3,
20240610,285,305,314,284,5813928,1724203836,00,0.00,N,5,-23,
20240603,308,322,324,298,4698580,1468498432,00,0.00,N,5,-15,
20240527,323,351,353,319,6870351,2271821662,00,0.00,N,5,-28,
20240520,351,375,377,351,4809299,1729942247,00,0.00,N,5,-24,
20240513,375,388,388,372,2059172,776830756,00,0.00,N,5,-4,
20240507,379,388,391,377,2144333,819124983,00,0.00,N,5,-9,
20240429,388,379,391,370,2789882,1064434287,00,0.00,N,2,9,
20240422,379,378,385,370,3075801,1161957437,00,0.00,N,3,0,
20240415,379,384,396,376,4639344,1775824361,00,0.00,N,5,-17,
20240408,396,405,406,391,3072540,1221341535,00,0.00,N,5,-9,
20240401,405,415,424,401,3825030,1569774678,00,0.00,N,5,-10,
20240325,415,420,430,412,3502584,1468478626,00,0.00,N,5,-5,
20240318,420,420,432,404,4583404,1904973475,00,0.00,N,2,11,
20240311,409,409,418,398,4898457,1988621478,00,0.00,N,3,0,
20240304,409,407,447,404,8495198,3581001809,00,0.00,N,5,-2,
20240226,411,427,432,394,6699305,2787540925,00,0.00,N,5,-16,
20240219,427,511,515,424,33431763,15770327069,00,0.00,N,5,-94,
20240213,521,423,564,422,67401406,35753065321,00,0.00,N,2,98,
20240205,423,438,440,412,2965408,1255778051,00,0.00,N,5,-12,
20240129,435,470,470,429,3712387,1659364690,00,0.00,N,5,-35,
20240122,470,469,485,461,4647564,2199523154,00,0.00,N,2,6,
20240115,464,456,469,437,3790115,1715848123,00,0.00,N,2,8,
20240108,456,473,493,453,7398963,3513058420,00,0.00,N,5,-12,
20240102,468,453,490,453,6657898,3170464980,00,0.00,N,2,17,
20231226,451,461,461,441,2518620,1129876702,00,0.00,N,5,-11,
20231218,462,461,475,450,7018849,3235290303,00,0.00,N,2,2,
20231211,460,416,497,412,45074832,20924621542,00,0.00,N,2,47,
20231204,413,417,421,400,3370391,1375877899,00,0.00,N,5,-8,
20231127,421,418,431,414,2303387,973776116,00,0.00,N,2,3,
20231120,418,422,432,403,2491054,1051236172,00,0.00,N,5,-8,
20231113,426,403,430,400,2524534,1049726171,00,0.00,N,2,24,
20231106,402,417,429,400,2741255,1146021899,00,0.00,N,5,-10,
20231030,412,393,412,387,2795064,1123282127,00,0.00,N,2,13,
20231023,399,386,408,370,4330531,1709032219,00,0.00,N,2,4,
20231016,395,427,442,390,4081655,1683861295,00,0.00,N,5,-32,
20231010,427,423,433,407,3106545,1315586527,00,0.00,N,2,4,
20231004,423,435,444,408,3416473,1441547806,00,0.00,N,5,-21,
20230925,444,471,481,436,3091290,1405855326,00,0.00,N,5,-32,
20230918,476,516,516,470,5927324,2936190802,00,0.00,N,5,-32,
20230911,508,519,525,504,4646755,2378433371,00,0.00,N,5,-11,
20230904,519,528,586,506,11819070,6309706912,00,0.00,N,5,-9,
20230828,528,513,540,505,7218011,3776643775,00,0.00,N,2,22,
20230821,506,520,526,504,4932398,2525110472,00,0.00,N,5,-18,
20230814,524,544,545,511,3207763,1691132418,00,0.00,N,5,-21,
20230807,545,527,554,515,4105374,2180940274,00,0.00,N,2,20,
20230731,525,541,551,518,5342000,2859873290,00,0.00,N,5,-17,
20230724,542,581,585,501,13675911,7381580794,00,0.00,N,5,-44,
20230717,586,603,615,581,5721765,3392754731,00,0.00,N,5,-16,
20230710,602,591,630,580,10600251,6437417621,00,0.00,N,2,10,
20230703,592,581,632,580,9110477,5515082451,00,0.00,N,2,11,
20230626,581,594,601,575,5292083,3107270106,00,0.00,N,5,-12,
20230619,593,630,638,592,7120255,4357183400,00,0.00,N,5,-37,
20230612,630,641,648,620,6957087,4394593603,00,0.00,N,5,-11,
20230605,641,637,649,615,7965987,5031152626,00,0.00,N,2,4,
20230530,637,617,715,616,74933592,50619126460,00,0.00,N,2,30,
20230522,607,613,691,591,19293346,12143157730,00,0.00,N,5,-5,
20230515,612,585,622,571,7014598,4194476411,00,0.00,N,2,26,
20230508,586,576,596,571,7020977,4083807481,00,0.00,N,2,15,
20230502,571,602,604,570,5913845,3462588169,00,0.00,N,5,-25,
20230424,596,626,629,589,7908406,4812154215,00,0.00,N,5,-36,
20230417,632,654,654,628,7679459,4911084798,00,0.00,N,5,-17,
20230410,649,656,660,620,8500363,5459395865,00,0.00,N,5,-10,
20230403,659,703,705,645,5856210,3930997146,00,0.00,N,5,-38,
20230327,697,643,726,624,19810924,13601358118,00,0.00,N,2,56,
20230320,641,640,647,612,6503807,4091558619,00,0.00,N,5,-1,
20230313,642,632,644,597,6916627,4281608804,00,0.00,N,2,6,
20230306,636,669,682,631,6332085,4178241233,00,0.00,N,5,-26,
20230227,662,669,690,655,4854799,3225532691,00,0.00,N,5,-12,
20230220,674,710,710,667,5038627,3468283444,00,0.00,N,5,-29,
20230213,703,709,754,700,9199503,6644453153,00,0.00,N,5,-5,
20230206,708,680,719,676,6312569,4416803606,00,0.00,N,2,26,
20230130,682,668,692,658,4962429,3355640974,00,0.00,N,2,14,
20230125,668,652,680,650,3114503,2074389430,00,0.00,N,2,21,
20230116,647,650,657,635,3059085,1975697868,00,0.00,N,5,-3,
20230109,650,630,655,630,2811528,1805095020,00,0.00,N,2,24,
20230102,626,604,633,594,4640308,2855702747,00,0.00,N,2,19,
20221226,607,637,677,607,4795366,3061747150,00,0.00,N,5,-40,
20221219,647,697,699,646,5079697,3412287985,00,0.00,N,5,-48,
20221212,695,683,780,676,17067422,12325836339,00,0.00,N,2,12,
20221205,683,702,703,679,3190730,2198640891,00,0.00,N,5,-19,
20221128,702,706,708,691,3653837,2549052596,00,0.00,N,5,-4,
20221121,706,723,723,705,4317950,3064233143,00,0.00,N,5,-13,
20221114,719,732,733,705,5153754,3702962294,00,0.00,N,5,-4,
20221107,723,698,756,692,6053644,4337384532,00,0.00,N,2,29,
20221031,694,694,704,688,2840741,1979288204,00,0.00,N,2,2,
20221024,692,710,713,690,3237777,2260442850,00,0.00,N,5,-8,
20221017,700,700,721,693,2540940,1798306905,00,0.00,N,5,-5,
20221011,705,729,730,685,3378221,2372426663,00,0.00,N,5,-26,
20221004,731,711,748,711,3591689,2612018093,00,0.00,N,2,28,
20220926,703,751,768,676,6144945,4411113068,00,0.00,N,5,-71,
20220919,774,781,806,757,4953102,3844957711,00,0.00,N,5,-6,
20220913,780,739,814,739,10586657,8288417421,00,0.00,N,2,41,
20220905,739,730,785,706,5274705,3887739216,00,0.00,N,2,2,
20220829,737,749,761,729,4959284,3672930253,00,0.00,N,5,-33,
20220822,770,775,782,753,3427725,2646826566,00,0.00,N,5,-18,
20220816,788,815,824,785,4296086,3430893919,00,0.00,N,5,-25,
20220808,813,826,828,802,4034492,3286074190,00,0.00,N,5,-10,
20220801,823,816,839,800,5204179,4265280606,00,0.00,N,2,7,
20220725,816,815,831,803,3944388,3216121341,00,0.00,N,5,-2,
20220718,818,799,852,790,6899329,5633830154,00,0.00,N,2,34,
20220711,784,803,811,775,5085848,4020080052,00,0.00,N,5,-19,
20220704,803,743,858,737,20660970,16691923581,00,0.00,N,2,82,
20220627,721,740,785,714,7753662,5845061373,00,0.00,N,5,-9,
20220620,730,808,813,668,13977073,10189531669,00,0.00,N,5,-78,
20220613,808,951,955,790,20719167,17601919774,00,0.00,N,5,-151,
20220607,959,962,974,951,3893471,3737556013,00,0.00,N,5,-1,
20220530,960,957,969,952,3628702,3471931069,00,0.00,N,2,7,
20220523,953,976,980,951,5464532,5249202286,00,0.00,N,5,-20,
20220516,973,979,1010,954,6155736,6025634576,00,0.00,N,5,-2,
20220509,975,999,1005,954,8273577,8100778996,00,0.00,N,5,-25,
20220502,1000,999,1010,998,4082353,4094507054,00,0.00,N,5,-10,
20220425,1010,1000,1020,996,6838558,6871186772,00,0.00,N,3,0,
20220418,1010,1015,1035,1005,6458217,6571661480,00,0.00,N,5,-10,
20220411,1020,1045,1070,1010,8340502,8604044880,00,0.00,N,5,-15,
20220404,1035,1065,1125,1020,18937329,20328492345,00,0.00,N,5,-35,
20220328,1070,1025,1090,1015,17760404,18705235030,00,0.00,N,2,35,
20220321,1035,1045,1070,1020,13086904,13678730605,00,0.00,N,2,5,
20220314,1030,999,1075,985,19691847,20180164406,00,0.00,N,2,31,
20220307,999,1010,1020,980,6490013,6495157931,00,0.00,N,5,-6,
20220228,1005,1005,1025,995,6542433,6596522943,00,0.00,N,2,5,
20220221,1000,1020,1030,985,13091744,13155569669,00,0.00,N,5,-30,
20220214,1030,1030,1050,995,16509176,16851826624,00,0.00,N,5,-25,
20220207,1055,1155,1160,1050,18129812,19922612820,00,0.00,N,5,-95,
20220203,1150,1170,1175,1130,11619037,13382433825,00,0.00,N,3,0,
20220124,1150,1150,1195,1105,53574309,61327937760,00,0.00,N,5,-15,
20220117,1165,1205,1285,1095,145050135,174967730035,00,0.00,N,2,5,
20220110,1160,1085,1210,1035,58164135,66486412000,00,0.00,N,2,80,
20220103,1080,1060,1100,1015,22026351,23410908395,00,0.00,N,2,35,
20211227,1045,1010,1070,1005,14476247,14935271200,00,0.00,N,2,40,
20211220,1005,1015,1025,999,11184270,11249182724,00,0.00,N,5,-10,
20211213,1015,1045,1075,1000,14355685,14817130000,00,0.00,N,5,-20,
20211206,1035,1000,1090,998,17436375,18124188767,00,0.00,N,2,25,
20211129,1010,995,1040,951,22043728,22069528409,00,0.00,N,5,-45,
20211122,1055,1110,1225,1050,89769997,104530013735,00,0.00,N,5,-40,
20211115,1095,1015,1120,988,29503060,31439619380,00,0.00,N,2,90,
20211108,1005,1015,1030,956,11713909,11637506415,00,0.00,N,5,-10,
20211101,1015,1025,1080,1005,11334350,11799931865,00,0.00,N,5,-5,
20211025,1020,1020,1080,1020,14404560,15103078725,00,0.00,N,5,-10,
20211018,1030,1040,1095,1005,14481083,15140256720,00,0.00,N,3,0,
20211012,1030,946,1055,926,11610665,11652335258,00,0.00,N,2,77,
20211005,953,999,999,900,20790020,19487290994,00,0.00,N,5,-52,
20210927,1005,1050,1065,999,10425506,10677130413,00,0.00,N,5,-45,
20210923,1050,1065,1080,1035,3666200,3866790855,00,0.00,N,5,-15,
20210913,1065,1120,1125,1025,12389105,13294875830,00,0.00,N,5,-50,
20210906,1115,1170,1205,1095,11753870,13472620700,00,0.00,N,5,-50,
20210830,1165,1115,1225,1095,22206688,25829366575,00,0.00,N,2,55,
20210823,1110,1015,1140,1000,20912318,22577710050,00,0.00,N,2,110,
20210817,1000,1125,1155,995,20381789,21640828386,00,0.00,N,5,-125,
20210809,1125,1235,1240,1110,17129530,20058601320,00,0.00,N,5,-110,
20210802,1235,1160,1295,1155,46808711,58430072365,00,0.00,N,2,75,
20210726,1160,1240,1245,1155,14287111,17092416845,00,0.00,N,5,-75,
20210719,1235,1250,1265,1210,17059032,21074343715,00,0.00,N,5,-15,
20210712,1250,1255,1290,1245,12330048,15562215240,00,0.00,N,3,0,