KissMeData/021880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,280,285,290,271,1865817,524753823,00,0.00,N,5,-5,
20241118,285,287,294,283,1108108,318359333,00,0.00,N,5,-1,
20241111,286,309,312,285,1598142,471899838,00,0.00,N,5,-23,
20241104,309,309,320,303,949203,293490751,00,0.00,N,2,2,
20241028,307,312,315,301,1019660,312133139,00,0.00,N,5,-1,
20241021,308,315,325,307,1375834,430735515,00,0.00,N,5,-7,
20241014,315,327,336,315,1865649,607266017,00,0.00,N,5,-11,
20241007,326,334,335,323,1710182,560971384,00,0.00,N,5,-5,
20240930,331,324,373,322,6347049,2184641089,00,0.00,N,2,9,
20240923,322,323,329,307,1408415,449781311,00,0.00,N,5,-1,
20240919,323,326,332,315,852854,274604906,00,0.00,N,5,-3,
20240909,326,328,335,321,1517342,497852023,00,0.00,N,5,-6,
20240902,332,343,348,329,2350470,788022354,00,0.00,N,5,-10,
20240826,342,368,377,335,3534114,1242923414,00,0.00,N,5,-25,
20240819,367,424,440,355,9372060,3696459798,00,0.00,N,5,-65,
20240812,432,408,514,392,96974080,43331666358,00,0.00,N,2,88,
20240805,344,343,349,305,1751201,584242870,00,0.00,N,5,-1,
20240729,345,347,356,344,1101959,385471012,00,0.00,N,5,-1,
20240722,346,349,360,342,966621,338948404,00,0.00,N,5,-3,
20240715,349,356,361,341,833063,292892974,00,0.00,N,5,-9,
20240708,358,347,374,343,1850036,664067909,00,0.00,N,2,12,
20240701,346,345,380,336,2012546,715976256,00,0.00,N,5,-3,
20240624,349,355,355,340,591840,206014847,00,0.00,N,2,2,
20240617,347,353,363,330,1291938,452018740,00,0.00,N,5,-8,
20240610,355,366,376,348,1763497,635148058,00,0.00,N,5,-12,
20240603,367,377,384,363,1809391,674101755,00,0.00,N,5,-14,
20240527,381,352,420,349,9133724,3541606874,00,0.00,N,2,32,
20240520,349,370,371,348,1695793,601309870,00,0.00,N,5,-21,
20240513,370,353,380,345,2220073,805222239,00,0.00,N,2,14,
20240507,356,340,360,339,1687887,591169499,00,0.00,N,2,16,
20240429,340,331,360,330,1493665,509545920,00,0.00,N,2,8,
20240422,332,324,345,324,1152898,386510532,00,0.00,N,2,8,
20240415,324,342,351,323,1848931,619771845,00,0.00,N,5,-25,
20240408,349,337,356,333,2797355,969909777,00,0.00,N,2,13,
20240401,336,321,357,318,5860101,1967234215,00,0.00,N,2,15,
20240325,321,330,362,315,5178785,1720929646,00,0.00,N,2,3,
20240318,318,309,329,307,2441131,770202656,00,0.00,N,2,9,
20240311,309,320,327,307,1786590,561893802,00,0.00,N,5,-10,
20240304,319,334,340,313,2022829,655245389,00,0.00,N,5,-15,
20240226,334,338,341,328,1191381,396453058,00,0.00,N,5,-3,
20240219,337,347,354,335,2522009,871998295,00,0.00,N,5,-10,
20240213,347,353,361,343,2792914,975524980,00,0.00,N,5,-6,
20240205,353,347,362,335,3296019,1143566837,00,0.00,N,2,6,
20240129,347,341,375,321,6022179,2082318517,00,0.00,N,2,4,
20240122,343,348,361,322,4826051,1642163578,00,0.00,N,5,-5,
20240115,348,347,361,335,5041958,1753341550,00,0.00,N,5,-2,
20240108,350,377,380,347,11095878,4020609164,00,0.00,N,5,-27,
20240102,377,449,498,377,54404691,23780075151,00,0.00,N,5,-50,
20231226,427,483,699,417,136607238,74517194478,00,0.00,N,2,7,
20231218,420,336,420,330,21581270,8167456587,00,0.00,N,2,84,
20231211,336,311,385,308,21515890,7435125488,00,0.00,N,2,18,
20231204,318,296,384,291,23099464,8049655938,00,0.00,N,2,22,
20231127,296,298,301,290,556360,163988207,00,0.00,N,5,-2,
20231120,298,300,302,295,486786,145001304,00,0.00,N,5,-1,
20231113,299,298,303,287,677325,200549785,00,0.00,N,2,1,
20231106,298,311,311,297,917120,277877404,00,0.00,N,5,-11,
20231030,309,306,315,302,624999,192229233,00,0.00,N,2,3,
20231023,306,305,314,296,713578,217851898,00,0.00,N,5,-7,
20231016,313,301,343,298,2938935,931971243,00,0.00,N,2,14,
20231010,299,301,310,293,724060,216914788,00,0.00,N,3,0,
20231004,299,295,310,285,598075,175464660,00,0.00,N,2,4,
20230925,295,296,320,286,1469724,440609222,00,0.00,N,5,-1,
20230918,296,309,309,295,667625,199872053,00,0.00,N,5,-6,
20230911,302,301,305,292,863941,258671856,00,0.00,N,2,1,
20230904,301,315,315,297,1024438,311097748,00,0.00,N,5,-14,
20230828,315,309,319,307,1106759,345874591,00,0.00,N,2,6,
20230821,309,308,313,304,1526870,470267322,00,0.00,N,3,0,
20230814,309,326,326,307,1521610,477278587,00,0.00,N,5,-17,
20230807,326,321,330,313,1322542,422429815,00,0.00,N,2,4,
20230731,322,335,339,316,1797839,589508407,00,0.00,N,5,-13,
20230724,335,344,349,313,2593683,856708619,00,0.00,N,5,-10,
20230717,345,360,364,344,1960933,692168943,00,0.00,N,5,-17,
20230710,362,370,373,354,3966748,1438352881,00,0.00,N,5,-8,
20230703,370,405,491,366,24095423,10200990327,00,0.00,N,5,-33,
20230626,403,369,443,358,25255390,10420481916,00,0.00,N,2,34,
20230619,369,377,392,368,2572313,973319135,00,0.00,N,5,-5,
20230612,374,396,414,367,6142464,2392408712,00,0.00,N,5,-25,
20230605,399,400,422,371,6793123,2726300361,00,0.00,N,2,5,
20230530,394,411,428,390,7221792,2904373296,00,0.00,N,5,-33,
20230522,427,444,513,392,50541800,22532614682,00,0.00,N,5,-18,
20230515,445,320,493,310,168336180,72798022274,00,0.00,N,2,128,
20230508,317,325,329,312,2099521,669141309,00,0.00,N,5,-8,
20230502,325,336,351,324,1853625,620877224,00,0.00,N,5,-11,
20230424,336,392,418,335,5939695,2225928030,00,0.00,N,5,-59,
20230417,395,363,424,355,8483024,3360595681,00,0.00,N,2,33,
20230410,362,349,364,341,2507654,881919581,00,0.00,N,2,10,
20230403,352,338,365,331,3316981,1152351624,00,0.00,N,2,15,
20230327,337,311,349,306,2340551,757560955,00,0.00,N,2,25,
20230320,312,316,320,307,1340832,418606523,00,0.00,N,5,-1,
20230313,313,324,338,307,2346043,747652093,00,0.00,N,5,-14,
20230306,327,310,371,301,10247764,3530550897,00,0.00,N,2,17,
20230227,310,318,320,297,1062539,332517627,00,0.00,N,5,-8,
20230220,318,325,327,315,1656248,528370741,00,0.00,N,5,-5,
20230213,323,331,336,314,2543007,828522344,00,0.00,N,5,-8,
20230206,331,340,350,327,2185916,737969772,00,0.00,N,5,-9,
20230130,340,347,350,340,1647191,564691115,00,0.00,N,5,-8,
20230125,348,341,353,340,927852,321939357,00,0.00,N,2,8,
20230116,340,349,353,340,959600,332464208,00,0.00,N,5,-9,
20230109,349,345,360,345,1902967,673086868,00,0.00,N,2,6,
20230102,343,336,363,320,2936378,987658042,00,0.00,N,2,7,
20221226,336,352,371,335,2411359,843109953,00,0.00,N,5,-20,
20221219,356,357,412,351,18997823,7271592507,00,0.00,N,5,-1,
20221212,357,367,373,354,2438795,886444801,00,0.00,N,5,-13,
20221205,370,381,382,367,1897065,707108848,00,0.00,N,5,-11,
20221128,381,373,413,365,5979199,2320160379,00,0.00,N,2,3,
20221121,378,375,382,364,1745020,648809742,00,0.00,N,5,-1,
20221114,379,403,403,377,3036543,1189546175,00,0.00,N,5,-24,
20221107,403,386,406,377,4678020,1843969021,00,0.00,N,2,17,
20221031,386,372,417,359,15683732,6107761505,00,0.00,N,2,21,
20221024,365,383,388,359,4285710,1591076854,00,0.00,N,5,-14,
20221017,379,366,447,354,26310347,10744259317,00,0.00,N,2,15,
20221011,364,455,483,356,19636587,8267596678,00,0.00,N,5,-76,
20221004,440,378,470,357,44691276,19135381168,00,0.00,N,2,65,
20220926,375,379,428,350,17723025,6941167294,00,0.00,N,5,-6,
20220919,381,407,408,375,2398327,943955217,00,0.00,N,5,-26,
20220913,407,406,424,400,1860282,767040644,00,0.00,N,2,2,
20220905,405,425,431,396,2943933,1208463901,00,0.00,N,5,-24,
20220829,429,501,501,429,6586972,3016524636,00,0.00,N,5,-77,
20220822,506,466,525,445,11304818,5471993727,00,0.00,N,2,37,
20220816,469,476,479,463,2923014,1374653000,00,0.00,N,5,-6,
20220808,475,480,485,465,4580019,2178822630,00,0.00,N,5,-4,
20220801,479,496,496,474,4132124,1994432168,00,0.00,N,5,-14,
20220725,493,498,516,483,6274988,3108085276,00,0.00,N,5,-6,
20220718,499,500,517,495,5060499,2550486620,00,0.00,N,2,3,
20220711,496,557,573,490,9717059,5107454775,00,0.00,N,5,-70,
20220704,566,578,615,525,19380840,10911049533,00,0.00,N,5,-1,
20220627,567,724,800,556,44596699,31055870104,00,0.00,N,5,-145,
20220620,712,759,780,620,52264645,36975578255,00,0.00,N,5,-35,
20220613,747,706,768,687,28285166,20665795085,00,0.00,N,2,22,
20220607,725,693,825,680,102968384,78133397465,00,0.00,N,2,46,
20220530,679,649,685,624,18155873,11845690428,00,0.00,N,2,29,
20220523,650,634,695,604,40295302,26002629185,00,0.00,N,2,12,
20220516,638,772,790,627,58342830,40257573297,00,0.00,N,5,-128,
20220509,766,797,1110,741,349224194,325656740532,00,0.00,N,5,-33,
20220502,799,793,841,760,26707954,21310904888,00,0.00,N,5,-19,
20220425,818,818,904,755,118248733,98579061198,00,0.00,N,5,-18,
20220418,836,708,1025,671,237237171,207443728667,00,0.00,N,2,124,
20220411,712,538,900,521,316068334,234580826393,00,0.00,N,2,181,
20220404,531,514,660,511,61377897,37474278588,00,0.00,N,2,19,
20220328,512,503,525,498,697530,355260690,00,0.00,N,2,11,
20220321,501,500,512,492,474826,236990631,00,0.00,N,2,4,
20220314,497,501,509,490,423087,209611394,00,0.00,N,5,-2,
20220307,499,500,506,485,389933,191419246,00,0.00,N,2,1,
20220228,498,503,505,490,259934,129705539,00,0.00,N,5,-1,
20220221,499,508,525,486,1023582,514125070,00,0.00,N,5,-4,
20220214,503,494,580,470,1824088,933108371,00,0.00,N,2,4,
20220207,499,505,510,481,389497,194969897,00,0.00,N,5,-7,
20220203,506,504,525,499,132841,67155679,00,0.00,N,2,2,
20220124,504,507,514,484,824410,410364274,00,0.00,N,5,-10,
20220117,514,538,538,498,977284,502100842,00,0.00,N,5,-23,
20220110,537,535,543,522,792737,420073119,00,0.00,N,2,7,
20220103,530,534,559,527,847655,452657078,00,0.00,N,5,-6,
20211227,536,541,546,518,1039501,551084534,00,0.00,N,5,-6,
20211220,542,520,632,509,18037227,10221057301,00,0.00,N,2,33,
20211213,509,503,517,503,272608,138236190,00,0.00,N,2,3,
20211206,506,513,521,500,600983,306138900,00,0.00,N,5,-9,
20211129,515,515,518,500,367036,186670518,00,0.00,N,5,-6,
20211122,521,515,540,508,894295,469509727,00,0.00,N,2,6,
20211115,515,518,522,494,943838,478077426,00,0.00,N,5,-3,
20211108,518,535,544,512,818358,429428496,00,0.00,N,5,-17,
20211101,535,544,630,525,3391242,1892312596,00,0.00,N,5,-13,
20211025,548,536,550,525,880620,472728013,00,0.00,N,2,12,
20211018,536,555,555,489,2245097,1171183672,00,0.00,N,5,-7,
20211012,543,457,579,449,7082819,3727299388,00,0.00,N,2,86,
20211005,457,467,475,437,562331,253750111,00,0.00,N,5,-12,
20210927,469,497,500,460,993206,479583445,00,0.00,N,5,-28,
20210923,497,514,516,494,567615,285349612,00,0.00,N,5,-17,
20210913,514,541,541,508,1193776,624906102,00,0.00,N,5,-27,
20210906,541,559,567,531,970507,529087460,00,0.00,N,5,-20,
20210830,561,578,578,557,1055391,593319447,00,0.00,N,5,-17,
20210823,578,538,582,532,1270633,711383011,00,0.00,N,2,37,
20210817,541,573,578,538,1550568,858044726,00,0.00,N,5,-38,
20210809,579,603,603,566,1622347,944866996,00,0.00,N,5,-24,
20210802,603,581,613,572,1284553,760563166,00,0.00,N,2,21,
20210726,582,609,609,582,2212718,1309863411,00,0.00,N,5,-18,
20210719,600,614,796,592,36060856,25329570187,00,0.00,N,5,-13,
20210712,613,637,644,605,2036490,1265167898,00,0.00,N,5,-24,