KissMeData/038530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,234,236,244,229,2710701,637513667,00,0.00,N,5,-2,
20241125,236,238,249,236,1970291,475150185,00,0.00,N,5,-1,
20241118,237,251,255,237,2913174,714358509,00,0.00,N,5,-14,
20241111,251,258,265,232,4549948,1112987318,00,0.00,N,5,-5,
20241104,256,262,267,249,2297929,591152903,00,0.00,N,5,-6,
20241028,262,250,289,247,3609391,961434964,00,0.00,N,2,9,
20241021,253,270,273,250,2739424,711323207,00,0.00,N,5,-15,
20241014,268,279,294,267,3770523,1051001739,00,0.00,N,5,-6,
20241007,274,296,297,274,3031003,860349790,00,0.00,N,5,-16,
20240930,290,294,297,268,3293897,936789537,00,0.00,N,5,-4,
20240923,294,310,310,285,4906838,1438790126,00,0.00,N,5,-16,
20240919,310,290,333,283,15768160,4947286342,00,0.00,N,2,22,
20240909,288,250,334,248,81605983,25071852295,00,0.00,N,2,31,
20240902,257,287,290,255,4418512,1202038697,00,0.00,N,5,-25,
20240826,282,300,311,271,10718458,3090965694,00,0.00,N,5,-19,
20240819,301,393,453,290,73942786,28874730461,00,0.00,N,5,-68,
20240812,369,289,369,274,23699750,7780914694,00,0.00,N,2,81,
20240805,288,279,321,248,6972805,1983978661,00,0.00,N,2,6,
20240729,282,285,311,269,9673199,2858118799,00,0.00,N,3,0,
20240722,282,269,324,260,22506815,6695283623,00,0.00,N,2,22,
20240715,260,243,295,241,15886455,4348126973,00,0.00,N,2,18,
20240708,242,249,252,239,1011020,247399852,00,0.00,N,5,-6,
20240701,248,240,258,240,1111105,278845413,00,0.00,N,2,6,
20240624,242,246,257,233,1389089,345307723,00,0.00,N,5,-4,
20240617,246,259,264,244,1607117,405265155,00,0.00,N,5,-13,
20240610,259,259,284,254,2114477,564439666,00,0.00,N,3,0,
20240603,259,269,269,256,825186,215487631,00,0.00,N,3,0,
20240527,259,256,285,251,2972906,796129332,00,0.00,N,2,5,
20240520,254,273,277,251,1400356,370450035,00,0.00,N,5,-18,
20240513,272,281,281,269,1373587,374698277,00,0.00,N,5,-9,
20240507,281,283,284,277,1267355,354513719,00,0.00,N,5,-2,
20240429,283,277,324,270,10262562,3046821788,00,0.00,N,2,16,
20240422,267,263,287,263,1815591,495233134,00,0.00,N,3,0,
20240415,267,289,289,260,4517965,1238755927,00,0.00,N,5,-24,
20240408,291,308,333,286,5129117,1572607634,00,0.00,N,5,-16,
20240401,307,315,340,299,11027063,3510486866,00,0.00,N,5,-16,
20240325,323,311,376,285,57837392,19784736383,00,0.00,N,2,31,
20240318,292,238,333,237,84972738,25255847026,00,0.00,N,2,55,
20240311,237,243,259,235,2214916,543360654,00,0.00,N,5,-6,
20240304,243,252,257,239,1693869,413302607,00,0.00,N,5,-9,
20240226,252,244,269,236,5476255,1379554862,00,0.00,N,2,3,
20240219,249,245,282,240,9170474,2407071816,00,0.00,N,2,7,
20240213,242,245,245,236,1020276,244807274,00,0.00,N,2,3,
20240205,239,238,246,232,821812,196352040,00,0.00,N,2,1,
20240129,238,238,242,230,1049370,246794424,00,0.00,N,2,2,
20240122,236,251,253,225,2710450,633662557,00,0.00,N,5,-13,
20240115,249,274,274,247,2970653,758878571,00,0.00,N,5,-25,
20240108,274,289,293,269,1664440,465606855,00,0.00,N,5,-12,
20240102,286,288,292,279,1409505,401354751,00,0.00,N,2,5,
20231226,281,283,295,268,2098335,585196203,00,0.00,N,2,4,
20231218,277,263,290,255,2568170,689366910,00,0.00,N,2,17,
20231211,260,274,280,260,2373887,641469357,00,0.00,N,5,-14,
20231204,274,275,287,270,2340769,640142173,00,0.00,N,5,-1,
20231127,275,302,305,271,3169305,921791886,00,0.00,N,5,-30,
20231120,305,306,329,282,9848314,2995306482,00,0.00,N,2,10,
20231113,295,287,330,270,13050052,4025522780,00,0.00,N,2,13,
20231106,282,260,334,258,15314405,4629407213,00,0.00,N,2,22,
20231030,260,251,262,247,1248920,316687853,00,0.00,N,2,10,
20231023,250,256,272,249,2071459,530287978,00,0.00,N,5,-13,
20231016,263,299,320,263,3510629,1019936482,00,0.00,N,5,-44,
20231010,307,284,345,254,14210832,4455192876,00,0.00,N,2,26,
20231004,281,306,306,280,1317674,384339144,00,0.00,N,5,-25,
20230925,306,309,311,301,1226009,373351179,00,0.00,N,5,-3,
20230918,309,353,357,306,4780648,1542595106,00,0.00,N,5,-40,
20230911,349,313,404,304,50606006,18898139953,00,0.00,N,2,38,
20230904,311,332,338,303,2685742,857659806,00,0.00,N,5,-21,
20230828,332,327,346,325,1492962,499721800,00,0.00,N,2,7,
20230821,325,357,357,325,2147645,729262804,00,0.00,N,5,-32,
20230814,357,383,389,340,2326047,838536488,00,0.00,N,5,-26,
20230807,383,381,387,359,3702807,1383373299,00,0.00,N,2,4,
20230731,379,374,418,372,6730678,2632946696,00,0.00,N,2,7,
20230724,372,379,397,316,16509698,5959252320,00,0.00,N,5,-7,
20230717,379,392,396,363,5826957,2231517935,00,0.00,N,5,-13,
20230710,392,392,392,392,0,0,00,0.00,N,3,0,
20230703,392,392,392,392,0,0,00,0.00,N,3,0,
20230626,392,407,455,390,19333979,8277275856,00,0.00,N,5,-12,
20230619,404,491,492,392,31742038,14079844229,00,0.00,N,5,-73,
20230612,477,559,659,472,28677465,16191062719,00,0.00,N,5,-82,
20230605,559,559,559,559,0,0,00,0.00,N,3,0,
20230530,559,559,559,559,0,0,00,0.00,N,3,0,
20230522,559,559,559,559,0,0,00,0.00,N,3,0,
20230515,559,559,559,559,0,0,00,0.00,N,3,0,
20230508,559,559,559,559,0,0,00,0.00,N,3,0,
20230502,559,559,559,559,0,0,00,0.00,N,3,0,
20230424,559,583,710,505,111160178,68782608189,00,0.00,N,5,-50,
20230417,609,455,754,447,116481421,78610833900,00,0.00,N,2,154,
20230410,455,455,455,455,0,0,00,0.00,N,3,0,
20230403,455,455,455,455,0,0,00,0.00,N,3,0,
20230327,455,455,455,455,0,0,00,0.00,N,3,0,
20230320,455,455,455,455,0,0,00,0.00,N,3,0,
20230313,455,455,455,455,0,0,00,0.00,N,3,0,
20230306,455,492,492,447,2443113,1130171155,00,0.00,N,5,-34,
20230227,489,492,500,477,1224534,595382031,00,0.00,N,5,-11,
20230220,500,516,528,494,1573477,802214193,00,0.00,N,5,-19,
20230213,519,626,631,479,22676209,12042964178,00,0.00,N,5,-149,
20230206,668,698,698,649,2950390,2002246741,00,0.00,N,5,-30,
20230130,698,671,776,631,15027522,10738571098,00,0.00,N,2,63,
20230125,635,598,641,594,1112895,688904328,00,0.00,N,2,37,
20230116,598,609,615,583,854655,515920852,00,0.00,N,5,-11,
20230109,609,598,622,576,1458232,878138870,00,0.00,N,2,11,
20230102,598,604,619,555,2412142,1399130737,00,0.00,N,5,-2,
20221226,600,671,685,594,1778624,1132134323,00,0.00,N,5,-79,
20221219,679,729,734,665,1129082,790276638,00,0.00,N,5,-52,
20221212,731,685,767,682,3885343,2830906110,00,0.00,N,2,51,
20221205,680,704,716,664,1419178,974594772,00,0.00,N,5,-32,
20221128,712,744,746,694,863824,613172423,00,0.00,N,5,-32,
20221121,744,741,774,731,1487234,1113817617,00,0.00,N,2,6,
20221114,738,697,770,691,1844357,1357592794,00,0.00,N,2,47,
20221107,691,673,707,668,1498880,1020735452,00,0.00,N,2,20,
20221031,671,744,744,665,1867289,1297245560,00,0.00,N,5,-60,
20221024,731,753,761,719,1849052,1371012129,00,0.00,N,5,-16,
20221017,747,683,895,662,23251974,19229601741,00,0.00,N,2,73,
20221011,674,737,737,656,734537,502832403,00,0.00,N,5,-75,
20221004,749,722,753,688,759048,551679395,00,0.00,N,2,42,
20220926,707,752,801,655,4161036,3036020105,00,0.00,N,5,-46,
20220919,753,837,841,752,1167221,928970670,00,0.00,N,5,-82,
20220913,835,855,888,831,545962,469365144,00,0.00,N,5,-18,
20220905,853,906,906,853,623598,546181488,00,0.00,N,5,-62,
20220829,915,933,950,895,942093,863629221,00,0.00,N,5,-43,
20220822,958,1000,1000,927,841652,803733550,00,0.00,N,5,-27,
20220816,985,989,1016,941,875726,872805847,00,0.00,N,5,-13,
20220808,998,1043,1044,977,1733391,1735911011,00,0.00,N,5,-48,
20220801,1046,1095,1104,1030,1636095,1727197033,00,0.00,N,5,-46,
20220725,1092,1128,1150,1083,2037569,2277575611,00,0.00,N,5,-35,
20220718,1127,1198,1382,1076,13967645,17127623620,00,0.00,N,5,-47,
20220711,1174,1030,1248,986,14483003,16403083301,00,0.00,N,2,168,
20220704,1006,918,1015,873,1401221,1343022022,00,0.00,N,2,88,
20220627,918,913,992,910,1008654,958785211,00,0.00,N,2,9,
20220620,909,1037,1059,850,1664448,1545458204,00,0.00,N,5,-140,
20220613,1049,1127,1161,977,3113011,3295141393,00,0.00,N,5,-94,
20220607,1143,1209,1209,1139,776719,899461418,00,0.00,N,5,-52,
20220530,1195,1145,1213,1143,1322356,1567158345,00,0.00,N,2,52,
20220523,1143,1150,1351,1137,7021470,8686433735,00,0.00,N,5,-10,
20220516,1153,1134,1250,1130,1578103,1862920307,00,0.00,N,2,31,
20220509,1122,1250,1259,1107,2038837,2394467944,00,0.00,N,5,-140,
20220502,1262,1246,1373,1246,2096663,2712427179,00,0.00,N,5,-9,
20220425,1271,1322,1433,1222,7729678,10129977507,00,0.00,N,5,-53,
20220418,1324,1479,1537,1313,5593743,7846471134,00,0.00,N,5,-155,
20220411,1479,1537,1634,1462,5663776,8602330457,00,0.00,N,5,-58,
20220404,1537,1567,1612,1530,3108789,4856918250,00,0.00,N,5,-30,
20220328,1567,1604,1604,1545,2770379,4374498645,00,0.00,N,5,-30,
20220321,1597,1642,1694,1589,4001090,6507024935,00,0.00,N,5,-45,
20220314,1642,1634,1686,1582,3851946,6250070250,00,0.00,N,2,23,
20220307,1619,1604,1739,1530,9181466,15009020480,00,0.00,N,2,15,
20220228,1604,1597,1664,1567,2764135,4459824845,00,0.00,N,2,7,
20220221,1597,1701,1791,1560,4899825,8171383805,00,0.00,N,5,-142,
20220214,1739,1836,1918,1604,9739384,16924838045,00,0.00,N,5,-149,
20220207,1888,1880,2239,1858,35819451,72894547025,00,0.00,N,2,37,
20220203,1851,1724,1925,1716,4079122,7580264160,00,0.00,N,2,157,
20220124,1694,1664,1806,1507,7973096,13168815155,00,0.00,N,2,15,
20220117,1679,1761,1791,1627,2445237,4146281135,00,0.00,N,5,-104,
20220110,1783,1895,1955,1769,3486481,6483335620,00,0.00,N,5,-112,
20220103,1895,1910,1970,1821,5047120,9536615370,00,0.00,N,5,-30,
20211227,1925,1813,1933,1813,5380571,10080580310,00,0.00,N,2,112,
20211220,1813,1888,1925,1791,4896479,9020514420,00,0.00,N,5,-75,
20211213,1888,1992,2187,1873,20065592,41281134085,00,0.00,N,5,-97,
20211206,1985,1873,2440,1843,38261576,83961209175,00,0.00,N,2,119,
20211129,1866,1843,1955,1612,7893712,14454140300,00,0.00,N,5,-37,
20211122,1903,2037,2104,1880,5607719,11232000745,00,0.00,N,5,-104,
20211115,2007,2082,2164,1955,5420580,11097890415,00,0.00,N,5,-90,
20211108,2097,2112,2209,1978,6959740,14596954450,00,0.00,N,5,-22,
20211101,2119,2440,2463,2104,11298112,26113409200,00,0.00,N,5,-299,
20211025,2418,2433,2649,2381,18361763,45746491120,00,0.00,N,2,45,
20211018,2373,2604,2821,2373,18631731,47865164430,00,0.00,N,5,-209,
20211012,2582,2388,2724,2381,21661986,55629650170,00,0.00,N,2,172,
20211005,2410,2813,2836,2209,29701010,74331060935,00,0.00,N,5,-493,
20210927,2903,3343,3858,2836,71316380,244241628115,00,0.00,N,5,-336,
20210923,3239,3052,3694,3045,58923623,205080559305,00,0.00,N,2,127,
20210913,3112,3299,3426,2799,49503075,153200636480,00,0.00,N,5,-254,
20210906,3366,2746,3761,2702,188391577,616105914290,00,0.00,N,2,650,
20210830,2716,2112,2963,2067,140038839,377231811735,00,0.00,N,2,619,
20210823,2097,2045,2216,1948,8630344,18036055445,00,0.00,N,2,90,
20210817,2007,2254,2425,1970,17647372,39105351760,00,0.00,N,5,-232,
20210809,2005,2132,2226,1918,16235865,33933298700,00,0.00,N,5,-127,
20210802,2132,2353,2473,2119,25340646,58465602880,00,0.00,N,5,-194,
20210726,2326,2186,2433,2079,52295846,119813860365,00,0.00,N,2,100,
20210719,2226,2192,2306,2072,25426687,55696182315,00,0.00,N,2,14,
20210712,2212,1958,2767,1952,202048665,490049730095,00,0.00,N,2,274,