KissMeData/137940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,350,335,419,315,19717897,7282839564,00,0.00,N,3,0,
20241125,350,330,405,312,18681695,7195689157,00,0.00,N,2,20,
20241118,330,362,375,330,840128,296391379,00,0.00,N,5,-32,
20241111,362,409,409,353,1586477,600983097,00,0.00,N,5,-52,
20241104,414,405,422,394,1072569,437852456,00,0.00,N,2,9,
20241028,405,438,442,354,1293312,528527359,00,0.00,N,5,-33,
20241021,438,440,452,409,1403361,605709651,00,0.00,N,5,-6,
20241014,444,409,480,400,5421699,2449125132,00,0.00,N,2,35,
20241007,409,404,440,402,1930045,807639101,00,0.00,N,2,7,
20240930,402,402,486,395,9551341,4271112561,00,0.00,N,2,2,
20240923,400,409,409,385,1026414,406757129,00,0.00,N,5,-9,
20240919,409,404,409,392,377299,151134687,00,0.00,N,2,8,
20240909,401,384,411,364,1640919,634295970,00,0.00,N,2,17,
20240902,384,413,418,381,1489933,595260592,00,0.00,N,5,-21,
20240826,405,429,431,381,1790702,732607955,00,0.00,N,5,-24,
20240819,429,423,506,379,11346180,5138627511,00,0.00,N,2,14,
20240812,415,398,458,371,10667658,4452160635,00,0.00,N,2,10,
20240805,405,384,415,361,4481137,1761978587,00,0.00,N,2,13,
20240729,392,364,416,353,8413727,3287172138,00,0.00,N,2,25,
20240722,367,391,430,363,13524806,5490355379,00,0.00,N,5,-29,
20240715,396,328,444,308,51009052,20236220318,00,0.00,N,2,75,
20240708,321,299,337,299,1397506,446781857,00,0.00,N,2,19,
20240701,302,308,314,300,762016,231594939,00,0.00,N,5,-6,
20240624,308,309,317,298,991888,302989967,00,0.00,N,5,-6,
20240617,314,351,352,304,2963929,959298284,00,0.00,N,5,-36,
20240610,350,354,378,346,1938510,689559077,00,0.00,N,5,-4,
20240603,354,365,371,345,1183639,421707087,00,0.00,N,5,-11,
20240527,365,379,379,356,1297899,474975056,00,0.00,N,2,1,
20240520,364,375,381,360,1188958,437826782,00,0.00,N,5,-11,
20240513,375,373,382,366,992401,370570040,00,0.00,N,2,2,
20240507,373,378,384,366,1189632,442721505,00,0.00,N,5,-5,
20240429,378,387,392,377,1148442,440193712,00,0.00,N,5,-9,
20240422,387,410,430,383,2817464,1131434654,00,0.00,N,5,-25,
20240415,412,387,505,370,25797769,11583700011,00,0.00,N,2,32,
20240408,380,390,503,370,18752555,8111576669,00,0.00,N,5,-2,
20240401,382,393,400,371,2415832,929201128,00,0.00,N,5,-11,
20240325,393,400,411,369,3607003,1401422848,00,0.00,N,5,-7,
20240318,400,408,494,395,9025323,3861625215,00,0.00,N,5,-8,
20240311,408,419,420,396,2121855,858161005,00,0.00,N,3,0,
20240304,408,451,464,392,3991952,1667834801,00,0.00,N,5,-36,
20240226,444,498,577,423,7370109,3586607700,00,0.00,N,5,-46,
20240219,490,511,521,467,3795211,1883748418,00,0.00,N,5,-30,
20240213,520,535,586,510,4289117,2338949662,00,0.00,N,5,-16,
20240205,536,545,577,495,5190012,2762637297,00,0.00,N,5,-14,
20240129,550,577,593,527,6033905,3323799389,00,0.00,N,5,-35,
20240122,585,770,777,572,6768231,4418216760,00,0.00,N,5,-150,
20240115,735,830,830,705,5676074,4347639323,00,0.00,N,5,-80,
20240108,815,874,875,786,9658333,7989577275,00,0.00,N,5,-18,
20240102,833,752,878,738,25220650,20694478211,00,0.00,N,2,107,
20231226,726,806,865,694,17807155,13902321966,00,0.00,N,5,-93,
20231218,819,775,853,762,16872025,13605038654,00,0.00,N,2,34,
20231211,785,735,955,715,105476461,91557385008,00,0.00,N,2,69,
20231204,716,752,779,624,11297035,7859187219,00,0.00,N,2,1,
20231127,715,681,825,665,44522372,33653580532,00,0.00,N,2,72,
20231120,643,685,737,562,19341206,12385645131,00,0.00,N,5,-30,
20231113,673,824,873,567,22862014,16104537919,00,0.00,N,5,-137,
20231106,810,615,894,585,19010686,13888234230,00,0.00,N,2,190,
20231030,620,459,660,434,16193788,9164164754,00,0.00,N,2,170,
20231023,450,400,464,384,5373388,2326687367,00,0.00,N,2,51,
20231016,399,396,421,362,1288882,512855033,00,0.00,N,5,-1,
20231010,400,392,411,382,662734,264139824,00,0.00,N,2,8,
20231004,392,390,400,375,327203,125898843,00,0.00,N,2,4,
20230925,388,382,410,370,437065,167402463,00,0.00,N,5,-4,
20230918,392,398,437,377,1145776,459586745,00,0.00,N,5,-4,
20230911,396,413,429,383,587171,233284241,00,0.00,N,5,-11,
20230904,407,374,439,373,1731975,712574200,00,0.00,N,2,24,
20230828,383,388,399,378,610334,236285656,00,0.00,N,5,-4,
20230821,387,387,393,377,710671,273157559,00,0.00,N,2,3,
20230814,384,418,424,371,878270,347589224,00,0.00,N,5,-34,
20230807,418,405,432,390,1569489,637242942,00,0.00,N,2,19,
20230731,399,413,482,390,10351155,4607298666,00,0.00,N,2,14,
20230724,385,482,600,348,34713616,17727013481,00,0.00,N,5,-97,
20230717,482,512,515,469,539308,264141022,00,0.00,N,5,-29,
20230710,511,500,530,499,383885,196476941,00,0.00,N,2,11,
20230703,500,534,544,498,560519,289454380,00,0.00,N,5,-29,
20230626,529,524,571,516,844055,453601324,00,0.00,N,5,-1,
20230619,530,538,563,526,851945,457794262,00,0.00,N,5,-8,
20230612,538,554,555,530,770291,416910505,00,0.00,N,5,-16,
20230605,554,563,563,549,671846,371940360,00,0.00,N,3,0,
20230530,554,556,575,544,410722,227163281,00,0.00,N,5,-2,
20230522,556,574,589,550,795784,453239191,00,0.00,N,5,-11,
20230515,567,573,582,543,1236199,691743725,00,0.00,N,5,-12,
20230508,579,591,650,566,4048328,2423602341,00,0.00,N,5,-4,
20230502,583,543,584,535,1131687,629533142,00,0.00,N,2,40,
20230424,543,575,590,516,1876264,1033972969,00,0.00,N,5,-31,
20230417,574,600,630,562,3726162,2227561325,00,0.00,N,5,-25,
20230410,599,594,678,569,15686062,9802181920,00,0.00,N,2,5,
20230403,594,495,761,456,22168067,14183399179,00,0.00,N,2,86,
20230327,508,472,541,452,1371436,669697492,00,0.00,N,2,36,
20230320,472,499,505,448,1349725,633115114,00,0.00,N,5,-32,
20230313,504,529,533,464,1056813,518121901,00,0.00,N,5,-33,
20230306,537,583,585,528,819980,456898817,00,0.00,N,5,-46,
20230227,583,607,607,567,801508,465641268,00,0.00,N,5,-24,
20230220,607,637,641,594,543407,333536900,00,0.00,N,5,-30,
20230213,637,631,647,608,651445,406617868,00,0.00,N,5,-7,
20230206,644,656,673,635,1227088,808717246,00,0.00,N,5,-15,
20230130,659,610,669,608,1667860,1075937688,00,0.00,N,2,52,
20230125,607,597,612,570,618450,369953624,00,0.00,N,2,18,
20230116,589,578,602,570,702990,412557228,00,0.00,N,2,15,
20230109,574,590,602,573,444712,259994857,00,0.00,N,5,-9,
20230102,583,570,590,520,698253,387399450,00,0.00,N,2,11,
20221226,572,605,610,549,705677,416042024,00,0.00,N,5,-29,
20221219,601,615,634,598,700978,426424649,00,0.00,N,5,-19,
20221212,620,644,650,610,549492,346326647,00,0.00,N,5,-24,
20221205,644,647,693,610,3264429,2145250788,00,0.00,N,2,7,
20221128,637,615,637,581,813974,500220104,00,0.00,N,2,22,
20221121,615,633,636,607,575459,355284743,00,0.00,N,5,-18,
20221114,633,628,655,626,1760018,1126058820,00,0.00,N,2,3,
20221107,630,604,662,604,2398658,1501397298,00,0.00,N,2,17,
20221031,613,630,678,600,4098045,2585332849,00,0.00,N,5,-17,
20221024,630,592,748,534,52558127,35045226971,00,0.00,N,2,36,
20221017,594,462,770,447,21805790,14631646404,00,0.00,N,2,132,
20221011,462,516,519,430,764658,352858638,00,0.00,N,5,-54,
20221004,516,493,522,490,688333,348171692,00,0.00,N,2,26,
20220926,490,587,587,458,841244,438477539,00,0.00,N,5,-100,
20220919,590,606,626,574,1125333,670026348,00,0.00,N,5,-43,
20220913,633,671,671,616,504717,327320073,00,0.00,N,5,-27,
20220905,660,692,697,645,554156,368758227,00,0.00,N,5,-35,
20220829,695,739,739,685,766284,541152324,00,0.00,N,5,-52,
20220822,747,748,790,698,1377910,1009133738,00,0.00,N,5,-6,
20220816,753,750,781,699,1681596,1248114939,00,0.00,N,2,23,
20220808,730,774,779,712,836983,624256517,00,0.00,N,5,-44,
20220801,774,765,811,759,2062363,1617420842,00,0.00,N,2,17,
20220725,757,745,787,738,848475,640743279,00,0.00,N,5,-1,
20220718,758,673,799,673,1290980,953869015,00,0.00,N,2,85,
20220711,673,721,738,670,525973,362983704,00,0.00,N,5,-47,
20220704,720,657,728,630,1348228,912980482,00,0.00,N,2,56,
20220627,664,642,694,642,1335128,889723304,00,0.00,N,2,28,
20220620,636,773,775,599,1922649,1297733677,00,0.00,N,5,-137,
20220613,773,910,925,729,2498398,2042165779,00,0.00,N,5,-168,
20220607,941,984,987,925,693868,660625091,00,0.00,N,5,-43,
20220530,984,950,995,948,910983,886222200,00,0.00,N,2,35,
20220523,949,976,990,919,869237,826530636,00,0.00,N,5,-26,
20220516,975,952,1015,939,1443918,1411659796,00,0.00,N,2,21,
20220509,954,1030,1075,910,2190237,2145328957,00,0.00,N,5,-101,
20220502,1055,1085,1085,1000,1415787,1480737685,00,0.00,N,5,-50,
20220425,1105,1125,1135,1050,1940482,2125474290,00,0.00,N,5,-40,
20220418,1145,1190,1195,1135,1927678,2248722375,00,0.00,N,5,-40,
20220411,1185,1205,1230,1180,1450278,1736365885,00,0.00,N,5,-20,
20220404,1205,1260,1265,1180,2826401,3473105050,00,0.00,N,5,-50,
20220328,1255,1250,1265,1180,4349860,5369771955,00,0.00,N,2,30,
20220321,1225,1225,1270,1210,3792310,4698523860,00,0.00,N,5,-10,
20220314,1235,1275,1285,1185,2454935,2997921970,00,0.00,N,5,-30,
20220307,1265,1240,1300,1185,2570012,3196360515,00,0.00,N,2,15,
20220228,1250,1195,1265,1195,2006393,2469842565,00,0.00,N,2,35,
20220221,1215,1305,1350,1190,11430815,14483736630,00,0.00,N,5,-120,
20220214,1335,1225,1480,1165,26778693,36544406915,00,0.00,N,2,85,
20220207,1250,1330,1340,1250,3397463,4402535190,00,0.00,N,5,-75,
20220203,1325,1300,1325,1260,1321781,1721903930,00,0.00,N,2,40,
20220124,1285,1365,1375,1215,6152169,7836223445,00,0.00,N,5,-115,
20220117,1400,1405,1500,1210,32904786,45656425575,00,0.00,N,2,15,
20220110,1385,1430,1480,1270,12443795,16979917740,00,0.00,N,2,15,
20220103,1370,1290,1370,1250,6832329,9093553870,00,0.00,N,2,80,
20211227,1290,1275,1295,1240,1449178,1829636735,00,0.00,N,2,15,
20211220,1275,1300,1360,1220,3912478,4931354875,00,0.00,N,5,-45,
20211213,1320,1350,1390,1280,1878468,2497428090,00,0.00,N,5,-35,
20211206,1355,1360,1450,1325,4744255,6563867290,00,0.00,N,2,15,
20211129,1340,1315,1385,1180,4983275,6443304600,00,0.00,N,5,-30,
20211122,1370,1380,1495,1360,3546373,5003090610,00,0.00,N,5,-5,
20211115,1375,1495,1510,1375,3542882,5064996815,00,0.00,N,5,-95,
20211108,1470,1635,1685,1420,8467542,13265137515,00,0.00,N,5,-185,
20211101,1655,1625,1740,1490,21142865,34257789540,00,0.00,N,5,-25,
20211025,1680,1430,1770,1410,54037792,90435591950,00,0.00,N,2,255,
20211018,1425,1460,1490,1375,2407629,3436846975,00,0.00,N,5,-45,
20211012,1470,1310,1500,1295,3651420,5164201460,00,0.00,N,2,145,
20211005,1325,1470,1475,1270,4319832,5868518260,00,0.00,N,5,-190,
20210927,1515,1570,1615,1490,3993966,6206312785,00,0.00,N,5,-70,
20210923,1585,1610,1655,1515,2857027,4544036010,00,0.00,N,5,-45,
20210913,1630,1495,1660,1480,9741069,15378451145,00,0.00,N,2,105,
20210906,1525,1495,1740,1460,33746834,55404390140,00,0.00,N,2,30,
20210830,1495,1440,1690,1370,17709093,27547876560,00,0.00,N,2,65,
20210823,1430,1330,1460,1310,2084379,2930941245,00,0.00,N,2,90,
20210817,1340,1500,1515,1315,3238629,4551431120,00,0.00,N,5,-170,
20210809,1510,1725,1730,1460,3630016,5766808410,00,0.00,N,5,-215,
20210802,1725,1700,1735,1595,3794907,6318391405,00,0.00,N,2,25,
20210726,1700,1770,1770,1675,3481108,5957866685,00,0.00,N,5,-50,
20210719,1750,1720,1765,1685,3581744,6172339940,00,0.00,N,2,10,
20210712,1740,1740,1800,1725,4538157,7996653020,00,0.00,N,2,5,