KissMeData/042040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,236,255,257,228,2130164,515740982,00,0.00,N,5,-19,
20241125,255,266,277,250,2008181,521070484,00,0.00,N,5,-6,
20241118,261,261,281,255,2317435,616929346,00,0.00,N,5,-9,
20241111,270,310,337,251,6370650,1877345161,00,0.00,N,5,-38,
20241104,308,314,335,299,4308467,1360466831,00,0.00,N,5,-1,
20241028,309,305,351,305,9045082,2970607244,00,0.00,N,2,3,
20241021,306,316,321,295,2233619,680276815,00,0.00,N,5,-16,
20241014,322,299,387,296,37362231,13257424609,00,0.00,N,2,22,
20241007,300,300,306,296,635346,191139311,00,0.00,N,3,0,
20240930,300,295,310,294,394021,119650546,00,0.00,N,3,0,
20240923,300,305,308,298,734102,221280394,00,0.00,N,5,-5,
20240919,305,302,311,300,237029,71853552,00,0.00,N,2,1,
20240909,304,299,313,299,721804,218847468,00,0.00,N,5,-3,
20240902,307,331,331,304,855974,270826371,00,0.00,N,5,-22,
20240826,329,320,330,314,799932,258402873,00,0.00,N,2,12,
20240819,317,340,340,313,1410580,461033254,00,0.00,N,5,-14,
20240812,331,311,344,311,1535507,503129373,00,0.00,N,2,16,
20240805,315,329,333,296,1491432,468604780,00,0.00,N,5,-18,
20240729,333,316,334,316,1060941,344907244,00,0.00,N,2,17,
20240722,316,328,330,306,1218273,386911351,00,0.00,N,5,-12,
20240715,328,312,380,302,7939605,2733451042,00,0.00,N,2,16,
20240708,312,307,319,307,560623,174528992,00,0.00,N,2,2,
20240701,310,320,324,304,1176335,367973494,00,0.00,N,5,-14,
20240624,324,335,335,317,1497397,483037678,00,0.00,N,5,-11,
20240617,335,356,356,334,1216352,415434938,00,0.00,N,5,-21,
20240610,356,360,368,346,1530115,544661948,00,0.00,N,5,-7,
20240603,363,352,384,350,1817548,666440893,00,0.00,N,2,11,
20240527,352,380,380,337,2257009,795225043,00,0.00,N,5,-16,
20240520,368,384,384,366,792175,294414560,00,0.00,N,5,-11,
20240513,379,387,390,377,726460,276898950,00,0.00,N,5,-6,
20240507,385,390,397,382,724253,279064229,00,0.00,N,5,-5,
20240429,390,388,396,384,600166,233124752,00,0.00,N,2,2,
20240422,388,390,407,382,788120,308139051,00,0.00,N,5,-2,
20240415,390,385,423,379,2093398,820738640,00,0.00,N,2,1,
20240408,389,399,401,385,904347,354190610,00,0.00,N,5,-12,
20240401,401,431,436,392,2302454,939897038,00,0.00,N,5,-30,
20240325,431,425,447,420,2186822,942668321,00,0.00,N,2,2,
20240318,429,435,446,410,4521065,1929702084,00,0.00,N,5,-6,
20240311,435,374,459,373,7880705,3352735026,00,0.00,N,2,57,
20240304,378,396,402,360,2044037,788489613,00,0.00,N,5,-18,
20240226,396,400,408,389,1731369,685425173,00,0.00,N,5,-3,
20240219,399,405,408,394,1779152,710546545,00,0.00,N,5,-6,
20240213,405,400,417,397,1392138,562801816,00,0.00,N,2,5,
20240205,400,399,407,397,1022050,408613074,00,0.00,N,2,1,
20240129,399,409,416,398,1466992,591180541,00,0.00,N,5,-11,
20240122,410,412,435,399,2176942,894785550,00,0.00,N,5,-2,
20240115,412,406,469,394,6809924,2911546121,00,0.00,N,2,1,
20240108,411,402,455,394,5004214,2119323273,00,0.00,N,2,14,
20240102,397,403,412,394,1085839,435729820,00,0.00,N,2,2,
20231226,395,423,436,380,3850330,1552912689,00,0.00,N,5,-29,
20231218,424,425,435,416,2052422,870045512,00,0.00,N,5,-1,
20231211,425,435,444,416,1529839,651992895,00,0.00,N,5,-10,
20231204,435,416,463,408,2909910,1279681878,00,0.00,N,2,19,
20231127,416,404,432,396,1760088,714167946,00,0.00,N,2,13,
20231120,403,470,478,402,4082915,1777730819,00,0.00,N,5,-63,
20231113,466,429,490,415,11528306,5290468823,00,0.00,N,2,37,
20231106,429,388,459,385,10623118,4554417351,00,0.00,N,2,47,
20231030,382,389,415,346,3135758,1172733415,00,0.00,N,2,20,
20231023,362,380,400,360,1378038,511219594,00,0.00,N,5,-20,
20231016,382,388,420,373,4135599,1652370986,00,0.00,N,5,-7,
20231010,389,343,410,343,3543611,1349521957,00,0.00,N,2,46,
20231004,343,351,365,333,1127240,387921525,00,0.00,N,5,-21,
20230925,364,361,369,353,626265,224936194,00,0.00,N,2,4,
20230918,360,372,380,348,2348410,849396657,00,0.00,N,5,-12,
20230911,372,377,392,366,1358347,511573881,00,0.00,N,5,-5,
20230904,377,394,398,374,2204407,848808359,00,0.00,N,5,-17,
20230828,394,380,420,375,2318645,930567997,00,0.00,N,2,14,
20230821,380,388,401,375,2107410,808888222,00,0.00,N,5,-15,
20230814,395,419,421,388,1774581,712819426,00,0.00,N,5,-24,
20230807,419,406,420,386,3735559,1501763454,00,0.00,N,2,13,
20230731,406,395,499,388,10226434,4343375425,00,0.00,N,2,7,
20230724,399,430,435,352,6519296,2547667962,00,0.00,N,5,-31,
20230717,430,429,454,400,7953527,3402031544,00,0.00,N,2,6,
20230710,424,457,475,424,4492123,1995030089,00,0.00,N,5,-22,
20230703,446,469,495,440,3455148,1607891312,00,0.00,N,5,-22,
20230626,468,482,496,457,4197747,1987970851,00,0.00,N,5,-14,
20230619,482,505,519,470,4005949,1984643209,00,0.00,N,5,-23,
20230612,505,548,548,497,4086660,2143302141,00,0.00,N,5,-43,
20230605,548,551,570,537,4503383,2482759670,00,0.00,N,5,-3,
20230530,551,528,617,515,14399579,8083617884,00,0.00,N,2,23,
20230522,528,560,605,524,7861143,4451757067,00,0.00,N,5,-28,
20230515,556,551,578,532,5055740,2800226266,00,0.00,N,5,-4,
20230508,560,618,628,551,5808616,3354409197,00,0.00,N,5,-50,
20230502,610,558,639,558,9158328,5551580316,00,0.00,N,2,41,
20230424,569,644,666,564,14763662,8936392201,00,0.00,N,5,-80,
20230417,649,760,807,620,44589559,32557435374,00,0.00,N,5,-119,
20230410,768,475,999,455,151879489,121715895537,00,0.00,N,2,294,
20230403,474,438,484,438,6902038,3210572398,00,0.00,N,2,33,
20230327,441,416,458,408,4736726,2049914069,00,0.00,N,2,23,
20230320,418,413,422,394,2797107,1145388880,00,0.00,N,2,6,
20230313,412,428,428,391,3298657,1345666399,00,0.00,N,5,-16,
20230306,428,445,494,411,8149394,3580140463,00,0.00,N,5,-10,
20230227,438,408,438,400,3645930,1534510408,00,0.00,N,2,30,
20230220,408,443,480,406,11906155,5279414137,00,0.00,N,5,-37,
20230213,445,464,510,422,15934742,7463094092,00,0.00,N,5,-16,
20230206,461,410,610,381,78322029,40474078971,00,0.00,N,2,54,
20230130,407,403,409,386,1943591,772466848,00,0.00,N,2,3,
20230125,404,384,406,379,1174246,462820024,00,0.00,N,2,16,
20230116,388,403,406,383,1605536,633031230,00,0.00,N,5,-15,
20230109,403,393,409,379,3332556,1312448519,00,0.00,N,2,13,
20230102,390,347,427,325,27236581,10635289427,00,0.00,N,2,43,
20221226,347,354,362,334,1379249,478428354,00,0.00,N,5,-7,
20221219,354,399,399,354,1515086,562655550,00,0.00,N,5,-36,
20221212,390,386,402,382,1098411,431117239,00,0.00,N,2,4,
20221205,386,391,395,370,1161487,443817107,00,0.00,N,5,-5,
20221128,391,400,404,384,1461237,573905466,00,0.00,N,5,-9,
20221121,400,431,457,377,4454650,1836806780,00,0.00,N,5,-35,
20221114,435,396,494,392,19270090,8730202707,00,0.00,N,2,39,
20221107,396,380,398,379,1366929,530505798,00,0.00,N,2,16,
20221031,380,380,401,372,2093048,804102379,00,0.00,N,3,0,
20221024,380,398,419,375,4093862,1608506284,00,0.00,N,5,-6,
20221017,386,361,448,359,12960335,5336533442,00,0.00,N,2,25,
20221011,361,373,398,348,1879672,685922957,00,0.00,N,5,-30,
20221004,391,346,401,341,2352953,886374577,00,0.00,N,2,46,
20220926,345,362,366,332,2899719,1010647002,00,0.00,N,5,-25,
20220919,370,403,415,370,3517011,1368352757,00,0.00,N,5,-34,
20220913,404,441,450,396,1984767,851004879,00,0.00,N,5,-36,
20220905,440,477,478,433,2187305,984390255,00,0.00,N,5,-36,
20220829,476,495,505,475,2132367,1046166823,00,0.00,N,5,-30,
20220822,506,510,517,492,1989445,998552536,00,0.00,N,5,-6,
20220816,512,550,557,512,1996917,1055362944,00,0.00,N,5,-43,
20220808,555,557,567,537,2386979,1313518635,00,0.00,N,2,2,
20220801,553,511,559,509,2768938,1477007339,00,0.00,N,2,42,
20220725,511,514,519,501,1945734,991319839,00,0.00,N,5,-3,
20220718,514,508,546,492,4856079,2512286716,00,0.00,N,2,8,
20220711,506,595,673,490,21532071,12362540100,00,0.00,N,5,-76,
20220704,582,530,630,510,6389527,3753999310,00,0.00,N,2,57,
20220627,525,548,578,509,2703539,1474473715,00,0.00,N,5,-6,
20220620,531,593,615,493,4665825,2516999997,00,0.00,N,5,-73,
20220613,604,733,733,540,23413024,14686555880,00,0.00,N,5,-141,
20220607,745,799,800,742,1099852,839487944,00,0.00,N,5,-55,
20220530,800,734,812,729,2255518,1753498702,00,0.00,N,2,71,
20220523,729,740,748,727,1076070,791124053,00,0.00,N,5,-9,
20220516,738,717,754,717,1665903,1224360252,00,0.00,N,2,21,
20220509,717,790,790,709,2479464,1826216588,00,0.00,N,5,-65,
20220502,782,786,799,761,1669380,1293430618,00,0.00,N,5,-9,
20220425,791,801,808,760,2492889,1945424121,00,0.00,N,5,-18,
20220418,809,846,850,802,2353017,1944897163,00,0.00,N,5,-46,
20220411,855,892,905,848,2210199,1915544508,00,0.00,N,5,-37,
20220404,892,926,936,870,2675670,2438281858,00,0.00,N,5,-27,
20220328,919,935,957,915,3725633,3475679055,00,0.00,N,5,-11,
20220321,930,939,985,908,8147618,7743009380,00,0.00,N,3,0,
20220314,930,885,1045,850,12903727,12354412073,00,0.00,N,2,39,
20220307,891,881,945,829,3959890,3483702485,00,0.00,N,2,10,
20220228,881,818,970,817,10473587,9529979688,00,0.00,N,2,63,
20220221,818,863,879,796,2333636,1936660206,00,0.00,N,5,-55,
20220214,873,862,888,810,4013915,3411854452,00,0.00,N,5,-15,
20220207,888,918,942,885,2622055,2391263516,00,0.00,N,5,-21,
20220203,909,866,917,864,1839073,1659191958,00,0.00,N,2,45,
20220124,864,961,967,784,7001284,5956579313,00,0.00,N,5,-103,
20220117,967,1015,1015,919,4851843,4720886144,00,0.00,N,5,-48,
20220110,1015,1075,1100,987,9874110,10289818499,00,0.00,N,5,-70,
20220103,1085,1090,1160,1030,7845639,8489293040,00,0.00,N,5,-5,
20211227,1090,1095,1125,1050,4608671,4999108100,00,0.00,N,2,10,
20211220,1080,1130,1170,1040,8051733,8842185030,00,0.00,N,5,-50,
20211213,1130,1225,1235,1105,6127306,7082187250,00,0.00,N,5,-105,
20211206,1235,1175,1295,1120,14121767,17237941970,00,0.00,N,2,35,
20211129,1200,1085,1220,1065,11113784,12596465465,00,0.00,N,2,60,
20211122,1140,1265,1265,1125,6338013,7476922525,00,0.00,N,5,-125,
20211115,1265,1230,1335,1165,7907322,9897801720,00,0.00,N,2,35,
20211108,1230,1300,1300,1100,13926075,16511313955,00,0.00,N,5,-95,
20211101,1325,1365,1480,1315,9937404,13774572460,00,0.00,N,5,-35,
20211025,1360,1380,1455,1350,8481346,11889553650,00,0.00,N,5,-20,
20211018,1380,1440,1575,1355,15010498,21427125015,00,0.00,N,5,-55,
20211012,1435,1400,1465,1320,9201022,12843570760,00,0.00,N,2,35,
20211005,1400,1410,1620,1385,22967215,33989969960,00,0.00,N,5,-30,
20210927,1430,1555,1685,1310,48679773,74585932330,00,0.00,N,5,-165,
20210923,1595,1490,1725,1445,38339247,62001399995,00,0.00,N,2,80,
20210913,1515,1675,1690,1450,38834255,60353445865,00,0.00,N,5,-200,
20210906,1715,2680,2685,1625,78549891,152542394475,00,0.00,N,5,-970,
20210830,2685,2665,2980,2620,16095128,44504959430,00,0.00,N,2,20,
20210823,2665,2590,2825,2535,8563795,22920105425,00,0.00,N,2,120,
20210817,2545,2975,3015,2480,11048016,30375286125,00,0.00,N,5,-495,
20210809,3040,3300,3345,2940,17569893,55289825965,00,0.00,N,5,-310,
20210802,3350,3020,3420,2985,39032465,128565702320,00,0.00,N,2,340,
20210726,3010,3280,3280,2965,14059234,43947551250,00,0.00,N,5,-280,
20210719,3290,3210,3500,3160,53685255,180155307935,00,0.00,N,2,30,
20210712,3260,3250,3420,3080,37512664,120968109475,00,0.00,N,2,10,