KissMeData/123840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,175,175,222,172,3815568,718700074,00,0.00,N,3,0,
20241118,175,180,185,175,1713494,307058036,00,0.00,N,5,-4,
20241111,179,199,199,175,2405716,445099254,00,0.00,N,5,-20,
20241104,199,220,221,198,2533201,523613396,00,0.00,N,5,-12,
20241028,211,227,270,209,7649276,1748638262,00,0.00,N,5,-15,
20241021,226,243,270,222,8057639,1959239295,00,0.00,N,5,-21,
20241014,247,257,324,210,62636843,17037588481,00,0.00,N,2,3,
20241007,244,200,312,194,41722134,11021698518,00,0.00,N,2,44,
20240930,200,200,210,194,724744,145460468,00,0.00,N,2,3,
20240923,197,231,231,184,3335176,680663106,00,0.00,N,5,-32,
20240919,229,242,244,215,1052671,240119807,00,0.00,N,5,-13,
20240909,242,257,257,239,898537,220436227,00,0.00,N,5,-14,
20240902,256,271,330,242,3077513,844345193,00,0.00,N,5,-18,
20240826,274,280,280,267,829999,228108053,00,0.00,N,5,-6,
20240819,280,285,291,264,905401,249216230,00,0.00,N,5,-3,
20240812,283,290,297,262,760212,215192665,00,0.00,N,5,-10,
20240805,293,302,304,271,1017713,293655120,00,0.00,N,5,-9,
20240729,302,305,308,291,493751,147857674,00,0.00,N,5,-3,
20240722,305,298,308,283,878028,259078228,00,0.00,N,2,7,
20240715,298,300,305,292,2630249,922544454,00,0.00,N,2,6,
20240708,292,297,305,292,588766,174685200,00,0.00,N,5,-5,
20240701,297,288,307,287,975249,289529627,00,0.00,N,2,10,
20240624,287,296,335,280,3489229,1066871569,00,0.00,N,5,-9,
20240617,296,307,309,293,698153,209999961,00,0.00,N,5,-13,
20240610,309,320,322,306,616421,193080459,00,0.00,N,5,-6,
20240603,315,305,338,303,1446288,454991085,00,0.00,N,2,10,
20240527,305,301,313,301,698436,213586348,00,0.00,N,5,-3,
20240520,308,308,314,299,1193873,361560977,00,0.00,N,5,-3,
20240513,311,319,334,309,1235882,392645506,00,0.00,N,5,-8,
20240507,319,308,335,298,2194347,682417274,00,0.00,N,2,11,
20240429,308,348,358,302,2397799,791866602,00,0.00,N,5,-40,
20240422,348,359,372,345,700369,249423292,00,0.00,N,5,-12,
20240415,360,365,384,336,1419112,497507103,00,0.00,N,5,-11,
20240408,371,380,402,368,1141489,437186003,00,0.00,N,5,-25,
20240401,396,412,423,388,1675114,673412754,00,0.00,N,5,-22,
20240325,418,407,464,387,10263773,4300196642,00,0.00,N,5,-92,
20240318,510,570,604,478,5658494,3064036513,00,0.00,N,5,-68,
20240311,578,537,670,505,14208173,8467965657,00,0.00,N,2,41,
20240304,537,542,586,512,4206271,2285726335,00,0.00,N,5,-5,
20240226,542,538,594,505,3457614,1858061127,00,0.00,N,2,18,
20240219,524,530,534,492,2725342,1391634037,00,0.00,N,3,0,
20240213,524,590,607,502,7438188,4187548964,00,0.00,N,5,-36,
20240205,560,541,592,530,3342651,1859268035,00,0.00,N,2,10,
20240129,550,540,608,511,11976345,6663802282,00,0.00,N,5,-5,
20240122,555,530,664,508,17805685,10579416298,00,0.00,N,2,19,
20240115,536,456,696,452,54255891,31112066976,00,0.00,N,2,81,
20240108,455,437,569,435,26562458,14393710691,00,0.00,N,2,18,
20240102,437,440,456,433,268168,119036256,00,0.00,N,5,-3,
20231226,440,446,450,434,240051,105371366,00,0.00,N,5,-6,
20231218,446,450,456,435,715130,315529508,00,0.00,N,5,-4,
20231211,450,446,462,432,1227914,545912513,00,0.00,N,2,5,
20231204,445,417,470,417,1910079,855622733,00,0.00,N,2,29,
20231127,416,455,456,405,2066748,881485032,00,0.00,N,5,-40,
20231120,456,519,547,447,3237787,1575846543,00,0.00,N,5,-62,
20231113,518,504,610,422,20052662,10165116323,00,0.00,N,2,18,
20231106,500,368,520,363,17101267,7841069454,00,0.00,N,2,140,
20231030,360,346,381,342,883625,317711537,00,0.00,N,2,6,
20231023,354,343,374,339,687889,242863304,00,0.00,N,5,-1,
20231016,355,370,384,334,1127866,408066423,00,0.00,N,5,-19,
20231010,374,311,398,311,11106497,4141555109,00,0.00,N,2,63,
20231004,311,328,333,310,248164,78307082,00,0.00,N,5,-15,
20230925,326,333,335,309,331194,106419749,00,0.00,N,5,-7,
20230918,333,349,355,307,511159,173900363,00,0.00,N,5,-12,
20230911,345,339,357,321,1234394,409727728,00,0.00,N,2,6,
20230904,339,355,363,335,777863,268990410,00,0.00,N,5,-11,
20230828,350,355,360,343,716373,249655336,00,0.00,N,2,3,
20230821,347,348,360,340,608258,210067332,00,0.00,N,5,-3,
20230814,350,390,390,345,783875,280091747,00,0.00,N,5,-31,
20230807,381,380,389,362,853113,318302809,00,0.00,N,2,5,
20230731,376,362,439,358,1903123,742556528,00,0.00,N,2,18,
20230724,358,400,400,347,1641997,606682452,00,0.00,N,5,-42,
20230717,400,421,421,388,1333602,536175370,00,0.00,N,5,-21,
20230710,421,419,438,411,1105088,462927886,00,0.00,N,3,0,
20230703,421,440,454,417,920144,398186992,00,0.00,N,5,-18,
20230626,439,465,485,420,1907605,865663061,00,0.00,N,5,-27,
20230619,466,474,525,461,8812142,4359551771,00,0.00,N,2,1,
20230612,465,458,500,445,2704265,1261495890,00,0.00,N,2,6,
20230605,459,467,470,445,3862974,1750530891,00,0.00,N,5,-7,
20230530,466,438,543,415,25655092,12981098140,00,0.00,N,2,27,
20230522,439,432,495,428,3440969,1572227689,00,0.00,N,2,14,
20230515,425,444,447,405,1056539,446490577,00,0.00,N,5,-11,
20230508,436,454,473,434,1017399,456341303,00,0.00,N,5,-20,
20230502,456,448,479,448,1227786,568684182,00,0.00,N,2,8,
20230424,448,480,488,436,3213994,1472367937,00,0.00,N,5,-40,
20230417,488,520,560,478,12739270,6574934344,00,0.00,N,5,-23,
20230410,511,399,695,389,105242795,61821483811,00,0.00,N,2,112,
20230403,399,413,420,394,894782,362548611,00,0.00,N,5,-14,
20230327,413,388,468,378,5298439,2281230627,00,0.00,N,2,25,
20230320,388,400,440,360,1951645,766280916,00,0.00,N,5,-11,
20230313,399,445,449,365,1620414,654113296,00,0.00,N,5,-50,
20230306,449,453,511,419,2329398,1065100526,00,0.00,N,5,-4,
20230227,453,451,471,447,947552,430837530,00,0.00,N,5,-7,
20230220,460,513,527,456,5257576,2630434408,00,0.00,N,5,-47,
20230213,507,544,544,495,4861178,2501608034,00,0.00,N,5,-26,
20230206,533,479,638,474,46408111,27541711814,00,0.00,N,2,55,
20230130,478,479,492,462,622771,295593144,00,0.00,N,5,-1,
20230125,479,475,488,470,371368,177656452,00,0.00,N,2,6,
20230116,473,504,510,471,837919,410597264,00,0.00,N,5,-31,
20230109,504,481,547,481,1918539,966637409,00,0.00,N,2,15,
20230102,489,479,554,442,8819166,4416048184,00,0.00,N,2,19,
20221226,470,468,549,433,10806177,5504409257,00,0.00,N,2,2,
20221219,468,506,508,464,436995,209539701,00,0.00,N,5,-35,
20221212,503,506,510,480,478650,238549885,00,0.00,N,2,1,
20221205,502,535,535,474,645312,327822153,00,0.00,N,5,-33,
20221128,535,554,554,520,741564,395799115,00,0.00,N,5,-19,
20221121,554,568,606,544,2349462,1317021467,00,0.00,N,5,-11,
20221114,565,596,664,544,12850484,7775714927,00,0.00,N,5,-26,
20221107,591,605,685,583,11145014,7071617094,00,0.00,N,5,-11,
20221031,602,632,692,534,28550884,18203243585,00,0.00,N,5,-24,
20221024,626,510,720,495,55168299,34776228304,00,0.00,N,2,131,
20221017,495,419,680,409,34294288,20223282216,00,0.00,N,2,79,
20221011,416,480,480,403,359582,152364772,00,0.00,N,5,-68,
20221004,484,455,487,451,150806,71592791,00,0.00,N,2,15,
20220926,469,491,498,435,181094,83514568,00,0.00,N,5,-29,
20220919,498,481,528,466,274168,135697427,00,0.00,N,2,17,
20220913,481,506,514,469,225823,112789641,00,0.00,N,5,-25,
20220905,506,533,549,498,356655,182133387,00,0.00,N,5,-27,
20220829,533,551,555,524,331747,180046319,00,0.00,N,5,-26,
20220822,559,561,575,543,248238,139746700,00,0.00,N,5,-13,
20220816,572,596,608,570,341649,200226891,00,0.00,N,5,-28,
20220808,600,610,612,589,145938,87383344,00,0.00,N,5,-10,
20220801,610,610,624,582,328110,197402143,00,0.00,N,3,0,
20220725,610,621,622,605,166754,102054336,00,0.00,N,5,-11,
20220718,621,601,635,584,337508,205443570,00,0.00,N,2,20,
20220711,601,606,634,582,555009,339070669,00,0.00,N,2,2,
20220704,599,542,610,542,331923,191271470,00,0.00,N,2,57,
20220627,542,565,614,524,1566335,891934918,00,0.00,N,5,-5,
20220620,547,629,635,520,394043,224250947,00,0.00,N,5,-82,
20220613,629,700,702,575,619796,396624912,00,0.00,N,5,-91,
20220607,720,724,730,700,155761,110696432,00,0.00,N,5,-4,
20220530,724,706,744,705,483253,353040665,00,0.00,N,2,18,
20220523,706,715,725,691,187494,133460604,00,0.00,N,3,0,
20220516,706,752,754,681,451600,322392340,00,0.00,N,5,-41,
20220509,747,815,818,721,357194,272248113,00,0.00,N,5,-71,
20220502,818,808,830,785,309294,248860142,00,0.00,N,2,10,
20220425,808,805,825,751,378212,304433495,00,0.00,N,5,-10,
20220418,818,848,850,800,372929,309226332,00,0.00,N,5,-22,
20220411,840,848,855,816,596456,495656960,00,0.00,N,5,-6,
20220404,846,896,900,835,624272,541887243,00,0.00,N,5,-48,
20220328,894,917,929,887,722972,651583498,00,0.00,N,5,-21,
20220321,915,904,970,881,2302089,2132490482,00,0.00,N,2,27,
20220314,888,871,898,852,965352,843110280,00,0.00,N,2,9,
20220307,879,870,900,853,568912,498794795,00,0.00,N,3,0,
20220228,879,843,909,835,527317,465132011,00,0.00,N,2,31,
20220221,848,866,870,826,587829,499580031,00,0.00,N,5,-18,
20220214,866,878,923,820,762913,658414507,00,0.00,N,5,-19,
20220207,885,864,929,835,1928343,1716793716,00,0.00,N,2,38,
20220203,847,819,863,819,371634,314219368,00,0.00,N,2,33,
20220124,814,880,880,764,1126392,905604632,00,0.00,N,5,-22,
20220117,836,870,880,811,1166444,987065184,00,0.00,N,5,-49,
20220110,885,903,936,849,2176867,1951717303,00,0.00,N,5,-15,
20220103,900,898,944,878,5465328,4981954934,00,0.00,N,2,3,
20211227,897,785,1000,785,50499324,46506031933,00,0.00,N,2,123,
20211220,774,698,884,655,29310339,24573412116,00,0.00,N,2,76,
20211213,698,753,762,696,521428,379787449,00,0.00,N,5,-59,
20211206,757,700,779,690,1076064,784987538,00,0.00,N,2,56,
20211129,701,703,713,640,885858,601197624,00,0.00,N,5,-3,
20211122,704,680,720,680,867796,605966509,00,0.00,N,2,23,
20211115,681,710,722,676,636150,444606168,00,0.00,N,5,-21,
20211108,702,776,779,678,2011322,1441505567,00,0.00,N,5,-74,
20211101,776,828,860,776,932937,755544996,00,0.00,N,5,-55,
20211025,831,852,872,824,656517,553636837,00,0.00,N,5,-21,
20211018,852,831,890,818,1470855,1240436621,00,0.00,N,2,29,
20211012,823,786,832,755,886288,711931080,00,0.00,N,2,28,
20211005,795,876,946,760,2307094,1930362211,00,0.00,N,5,-81,
20210927,876,906,960,868,1918355,1737310114,00,0.00,N,5,-39,
20210923,915,910,947,885,693839,630322445,00,0.00,N,5,-2,
20210913,917,1015,1025,904,3465765,3373160537,00,0.00,N,5,-108,
20210906,1025,1060,1135,883,19145827,19748478504,00,0.00,N,5,-40,
20210830,1065,1040,1125,1025,1277443,1368137415,00,0.00,N,2,25,
20210823,1040,997,1040,950,759675,769589485,00,0.00,N,2,78,
20210817,962,1085,1090,955,1939647,1977602109,00,0.00,N,5,-138,
20210809,1100,1175,1180,1075,1198651,1354446495,00,0.00,N,5,-80,
20210802,1180,1140,1190,1115,1371005,1578997330,00,0.00,N,2,40,
20210726,1140,1165,1175,1130,1327731,1528119130,00,0.00,N,5,-25,
20210719,1165,1165,1225,1150,3395200,4043505355,00,0.00,N,5,-5,
20210712,1170,1170,1220,1160,1883275,2233070535,00,0.00,N,5,-15,