KissMeData/333050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1314,1293,1350,1250,154212,199534434,00,0.00,N,2,20,
20241125,1294,1309,1353,1250,144251,189200307,00,0.00,N,5,-29,
20241118,1323,1330,1330,1260,246795,322957482,00,0.00,N,2,61,
20241111,1262,1202,1262,1152,270269,326146478,00,0.00,N,2,47,
20241104,1215,1269,1269,1210,122131,150093160,00,0.00,N,5,-48,
20241028,1263,1251,1273,1226,60012,74359691,00,0.00,N,2,12,
20241021,1251,1291,1309,1240,154394,194905684,00,0.00,N,5,-49,
20241014,1300,1294,1302,1255,62443,79562689,00,0.00,N,2,2,
20241007,1298,1295,1325,1261,45740,58674429,00,0.00,N,2,3,
20240930,1295,1340,1340,1293,62522,81602731,00,0.00,N,5,-37,
20240923,1332,1280,1350,1267,221137,291399585,00,0.00,N,2,52,
20240919,1280,1286,1310,1270,61544,78878965,00,0.00,N,5,-6,
20240909,1286,1269,1334,1250,223501,286514279,00,0.00,N,2,6,
20240902,1280,1310,1330,1271,129814,168401135,00,0.00,N,5,-43,
20240826,1323,1360,1360,1291,228160,303202602,00,0.00,N,5,-29,
20240819,1352,1370,1375,1322,176596,237100399,00,0.00,N,5,-8,
20240812,1360,1325,1374,1305,93822,125517632,00,0.00,N,2,24,
20240805,1336,1324,1351,1252,271137,350102023,00,0.00,N,5,-21,
20240729,1357,1300,1369,1300,139864,186953681,00,0.00,N,2,42,
20240722,1315,1345,1359,1280,189870,251072521,00,0.00,N,5,-42,
20240715,1357,1368,1380,1291,103174,138385993,00,0.00,N,5,-11,
20240708,1368,1363,1389,1334,95233,130456182,00,0.00,N,2,4,
20240701,1364,1363,1375,1291,167212,221679448,00,0.00,N,2,1,
20240624,1363,1356,1399,1326,189192,258629053,00,0.00,N,2,7,
20240617,1356,1400,1413,1356,198134,273765435,00,0.00,N,5,-37,
20240610,1393,1420,1422,1366,245394,341664522,00,0.00,N,5,-22,
20240603,1415,1395,1423,1380,157032,220572984,00,0.00,N,2,23,
20240527,1392,1409,1425,1382,236130,331336960,00,0.00,N,5,-17,
20240520,1409,1460,1467,1389,289805,414728863,00,0.00,N,5,-50,
20240513,1459,1460,1465,1423,278439,402349138,00,0.00,N,2,7,
20240507,1452,1433,1456,1412,212353,305183149,00,0.00,N,2,18,
20240429,1434,1386,1439,1374,374337,527112513,00,0.00,N,2,48,
20240422,1386,1365,1409,1352,323740,450039118,00,0.00,N,2,6,
20240415,1380,1392,1531,1320,2682486,3870277071,00,0.00,N,5,-18,
20240408,1398,1378,1420,1355,255286,354583736,00,0.00,N,2,20,
20240401,1378,1331,1395,1325,324177,445347843,00,0.00,N,2,42,
20240325,1336,1319,1336,1272,241347,313535140,00,0.00,N,2,16,
20240318,1320,1270,1320,1261,188453,241619044,00,0.00,N,2,50,
20240311,1270,1245,1297,1222,295357,370554428,00,0.00,N,2,13,
20240304,1257,1295,1314,1244,208415,265799706,00,0.00,N,5,-49,
20240226,1306,1337,1337,1280,323509,421845176,00,0.00,N,5,-32,
20240219,1338,1375,1406,1332,343055,465876913,00,0.00,N,5,-37,
20240213,1375,1338,1478,1334,565063,794441085,00,0.00,N,2,37,
20240205,1338,1378,1423,1311,320242,428002857,00,0.00,N,5,-40,
20240129,1378,1495,1503,1360,866799,1243538685,00,0.00,N,5,-142,
20240122,1520,1448,1690,1430,3852585,6058042901,00,0.00,N,2,72,
20240115,1448,1428,1488,1388,528257,762846310,00,0.00,N,2,14,
20240108,1434,1389,1480,1389,497429,712778273,00,0.00,N,2,48,
20240102,1386,1371,1515,1365,977712,1403609605,00,0.00,N,2,15,
20231226,1371,1385,1385,1354,68987,94333441,00,0.00,N,5,-14,
20231218,1385,1410,1411,1365,114857,158983776,00,0.00,N,5,-14,
20231211,1399,1414,1422,1382,136235,191333824,00,0.00,N,5,-15,
20231204,1414,1437,1437,1340,281632,390740688,00,0.00,N,5,-23,
20231127,1437,1429,1450,1390,231157,326409557,00,0.00,N,2,8,
20231120,1429,1370,1445,1370,191346,270884512,00,0.00,N,2,59,
20231113,1370,1330,1400,1313,191889,261126639,00,0.00,N,2,48,
20231106,1322,1343,1394,1306,243564,330482119,00,0.00,N,5,-29,
20231030,1351,1265,1351,1250,330477,430729861,00,0.00,N,2,77,
20231023,1274,1290,1349,1201,296632,376676763,00,0.00,N,5,-25,
20231016,1299,1388,1392,1267,358545,479220175,00,0.00,N,5,-76,
20231010,1375,1427,1448,1375,215627,302531314,00,0.00,N,5,-52,
20231004,1427,1442,1449,1374,319463,446781537,00,0.00,N,5,-15,
20230925,1442,1411,1442,1392,160739,226867389,00,0.00,N,2,19,
20230918,1423,1471,1488,1416,339645,491843704,00,0.00,N,5,-59,
20230911,1482,1519,1528,1446,449228,665614786,00,0.00,N,5,-56,
20230904,1538,1506,1590,1490,758240,1160445605,00,0.00,N,2,32,
20230828,1506,1480,1603,1466,1860947,2872220789,00,0.00,N,2,27,
20230821,1479,1425,1620,1407,2973661,4525810560,00,0.00,N,2,42,
20230814,1437,1452,1500,1410,396858,578058847,00,0.00,N,5,-30,
20230807,1467,1476,1494,1419,419770,609214026,00,0.00,N,5,-9,
20230731,1476,1516,1565,1438,675891,1013801410,00,0.00,N,5,-17,
20230724,1493,1676,1724,1380,2220473,3381851552,00,0.00,N,5,-137,
20230717,1630,1665,1870,1600,6332448,11010430037,00,0.00,N,5,-35,
20230710,1665,1571,1799,1551,6344428,10835738850,00,0.00,N,2,94,
20230703,1571,1647,1660,1554,507971,815341538,00,0.00,N,5,-19,
20230626,1590,1604,1745,1552,1210477,1978279179,00,0.00,N,5,-23,
20230619,1613,1670,1689,1550,1244207,2021845648,00,0.00,N,5,-57,
20230612,1670,1728,1791,1653,3465995,5950881764,00,0.00,N,5,-56,
20230605,1726,1629,1963,1605,26163929,47038564876,00,0.00,N,2,115,
20230530,1611,1582,1722,1535,2638441,4281964044,00,0.00,N,2,32,
20230522,1579,1505,1621,1485,956992,1505095109,00,0.00,N,2,86,
20230515,1493,1457,1535,1425,286369,423456633,00,0.00,N,2,36,
20230508,1457,1443,1488,1432,178809,259056896,00,0.00,N,2,14,
20230502,1443,1454,1462,1419,157451,226016896,00,0.00,N,5,-11,
20230424,1454,1456,1493,1390,248850,357753104,00,0.00,N,5,-16,
20230417,1470,1562,1608,1448,334134,505880577,00,0.00,N,5,-76,
20230410,1546,1587,1595,1511,422809,650683155,00,0.00,N,5,-37,
20230403,1583,1562,1645,1545,260771,413744779,00,0.00,N,2,36,
20230327,1547,1660,1675,1538,435413,696635657,00,0.00,N,5,-113,
20230320,1660,1628,1685,1600,482775,788129570,00,0.00,N,2,31,
20230313,1629,1630,1660,1499,790332,1237838390,00,0.00,N,5,-28,
20230306,1657,1783,1860,1647,827296,1447574527,00,0.00,N,5,-126,
20230227,1783,1840,1890,1775,982269,1781907491,00,0.00,N,5,-67,
20230220,1850,1920,1988,1831,2372540,4569360934,00,0.00,N,5,-45,
20230213,1895,2055,2055,1801,4170716,7991125893,00,0.00,N,5,-210,
20230206,2105,1682,2450,1665,33004868,68049214689,00,0.00,N,2,423,
20230130,1682,1706,1741,1650,1164889,1983988037,00,0.00,N,5,-38,
20230125,1720,1585,1787,1570,1720995,2916526518,00,0.00,N,2,135,
20230116,1585,1650,1720,1570,1978907,3297413730,00,0.00,N,5,-45,
20230109,1630,1525,1675,1490,3212618,5142422110,00,0.00,N,2,155,
20230102,1475,1455,1505,1430,433859,632786915,00,0.00,N,3,0,
20221226,1475,1520,1545,1465,460633,692055830,00,0.00,N,5,-45,
20221219,1520,1550,1670,1500,1487992,2356259705,00,0.00,N,5,-40,
20221212,1560,1530,1660,1480,1246672,1949134050,00,0.00,N,2,50,
20221205,1510,1550,1575,1430,583154,870692295,00,0.00,N,5,-35,
20221128,1545,1615,1615,1525,481184,749635025,00,0.00,N,5,-60,
20221121,1605,1640,1650,1575,569846,918745360,00,0.00,N,5,-30,
20221114,1635,1630,1725,1595,1283464,2131238700,00,0.00,N,2,10,
20221107,1625,1610,1690,1530,1160413,1843216605,00,0.00,N,2,70,
20221031,1555,1570,1630,1505,755413,1175932540,00,0.00,N,5,-10,
20221024,1565,1785,1835,1505,3428920,5729285975,00,0.00,N,5,-235,
20221017,1800,1840,2555,1765,24739463,55653105620,00,0.00,N,2,110,
20221011,1690,2095,2095,1665,1076126,1942829385,00,0.00,N,5,-405,
20221004,2095,2040,2280,2025,1015937,2167134700,00,0.00,N,2,60,
20220926,2035,2340,2430,2000,2039590,4504757560,00,0.00,N,5,-340,
20220919,2375,2350,2725,2250,8990027,22320772655,00,0.00,N,5,-20,
20220913,2395,2115,3080,2090,14685575,39755314365,00,0.00,N,2,285,
20220905,2110,2100,2150,2070,377996,795223575,00,0.00,N,2,20,
20220829,2090,2125,2180,2070,519808,1101454980,00,0.00,N,5,-90,
20220822,2180,2165,2270,2075,879367,1889195245,00,0.00,N,2,15,
20220816,2165,2145,2235,2065,884009,1893381245,00,0.00,N,2,30,
20220808,2135,2070,2180,2070,477628,1016572080,00,0.00,N,2,65,
20220801,2070,2105,2130,2050,443215,923772235,00,0.00,N,5,-40,
20220725,2110,2135,2165,2095,822292,1743473045,00,0.00,N,5,-35,
20220718,2145,2600,2780,2120,8782096,21542160270,00,0.00,N,5,-250,
20220711,2395,2349,3055,2330,14219181,40178599595,00,0.00,N,2,46,
20220704,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220627,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220620,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220613,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220607,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220530,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220523,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220516,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220509,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220502,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220425,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220418,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220411,2349,2349,2349,2349,0,0,00,0.00,N,3,0,
20220404,2349,2252,2349,2247,86091,197821785,00,0.00,N,2,97,
20220328,2252,2290,2290,2220,41041,92337730,00,0.00,N,3,0,
20220321,2252,2236,2295,2230,75756,170962935,00,0.00,N,2,16,
20220314,2236,2220,2236,2220,19522,43531545,00,0.00,N,3,0,
20220307,2236,2236,2252,2220,27545,61516065,00,0.00,N,3,0,
20220228,2236,2220,2247,2220,28674,63884520,00,0.00,N,5,-16,
20220221,2252,2230,2263,2220,62691,140296530,00,0.00,N,2,5,
20220214,2247,2241,2257,2230,38048,85444475,00,0.00,N,5,-5,
20220207,2252,2247,2252,2225,60482,135151025,00,0.00,N,2,5,
20220203,2247,2236,2252,2220,16359,36562440,00,0.00,N,2,17,
20220124,2230,2263,2268,2214,69420,154891270,00,0.00,N,5,-17,
20220117,2247,2257,2268,2230,19183,43139505,00,0.00,N,5,-5,
20220110,2252,2257,2295,2236,46498,105001430,00,0.00,N,3,0,
20220103,2252,2247,2257,2230,109016,245130835,00,0.00,N,2,5,
20211227,2247,2225,2247,2214,37742,84145985,00,0.00,N,2,17,
20211220,2230,2230,2236,2214,58202,129178270,00,0.00,N,3,0,
20211213,2230,2225,2247,2214,32500,72284060,00,0.00,N,5,-6,
20211206,2236,2225,2247,2220,20360,45446080,00,0.00,N,3,0,
20211129,2236,2241,2317,2214,119828,266836925,00,0.00,N,5,-16,
20211122,2252,2263,2301,2241,52119,117110200,00,0.00,N,5,-11,
20211115,2263,2252,2295,2241,64991,146215000,00,0.00,N,3,0,
20211108,2263,2263,2312,2252,85918,194957080,00,0.00,N,5,-22,
20211101,2285,2312,2366,2274,66507,152648370,00,0.00,N,5,-81,
20211025,2366,2285,2393,2274,130440,302054550,00,0.00,N,2,81,
20211018,2285,2268,2306,2263,127898,291357550,00,0.00,N,3,0,
20211012,2285,2263,2312,2252,50666,115310770,00,0.00,N,2,22,
20211005,2263,2301,2322,2247,157028,356351135,00,0.00,N,5,-43,
20210927,2306,2393,2431,2274,279658,651628405,00,0.00,N,5,-108,
20210923,2414,2414,2458,2382,71136,171004005,00,0.00,N,5,-17,
20210913,2431,2469,2517,2404,158914,388400865,00,0.00,N,5,-59,
20210906,2490,2566,2599,2420,229983,575489565,00,0.00,N,5,-76,
20210830,2566,2696,2696,2528,564042,1480715975,00,0.00,N,5,-92,
20210823,2658,2490,2674,2452,638936,1645223665,00,0.00,N,2,189,
20210817,2469,2512,2517,2436,318695,789241630,00,0.00,N,5,-43,
20210809,2512,2517,2544,2436,442151,1099795870,00,0.00,N,3,0,
20210802,2512,2442,2669,2420,1007012,2524972810,00,0.00,N,2,70,
20210726,2442,2398,2485,2366,510134,1233052160,00,0.00,N,2,60,
20210719,2382,2436,2463,2371,1564100,3768141990,00,0.00,N,5,-65,
20210712,2447,2355,2804,2333,8906133,23164878520,00,0.00,N,2,92,