KissMeData/011090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,471,472,481,464,454048,215388568,00,0.00,N,5,-3,
20241118,474,491,493,456,967945,458225639,00,0.00,N,5,-16,
20241111,490,530,538,462,492928,242452765,00,0.00,N,5,-40,
20241104,530,531,541,516,461869,244933323,00,0.00,N,2,6,
20241028,524,534,569,515,449620,237192085,00,0.00,N,5,-10,
20241021,534,567,569,531,441001,241297691,00,0.00,N,5,-33,
20241014,567,580,584,562,308458,176782938,00,0.00,N,5,-13,
20241007,580,583,599,570,386860,224222820,00,0.00,N,5,-3,
20240930,583,602,604,563,598967,356182796,00,0.00,N,5,-12,
20240923,595,573,614,569,522655,305873844,00,0.00,N,2,17,
20240919,578,533,585,533,407665,227603530,00,0.00,N,2,45,
20240909,533,545,578,527,378996,205277402,00,0.00,N,5,-42,
20240902,575,597,599,545,356492,204778860,00,0.00,N,5,-22,
20240826,597,600,620,575,587061,351275174,00,0.00,N,2,2,
20240819,595,632,636,593,806818,490635568,00,0.00,N,5,-37,
20240812,632,651,658,622,644316,412214393,00,0.00,N,5,-16,
20240805,648,650,652,564,1458270,906060870,00,0.00,N,5,-6,
20240729,654,617,661,600,2408784,1541812875,00,0.00,N,2,37,
20240722,617,572,624,561,1647595,991912265,00,0.00,N,2,45,
20240715,572,528,627,528,3090964,1791690899,00,0.00,N,2,44,
20240708,528,526,637,519,3355003,1906103282,00,0.00,N,2,3,
20240701,525,524,539,515,324976,172050139,00,0.00,N,2,1,
20240624,524,542,549,524,304456,162778882,00,0.00,N,5,-21,
20240617,545,558,570,532,374488,204119707,00,0.00,N,5,-13,
20240610,558,576,584,535,571768,318057224,00,0.00,N,5,-18,
20240603,576,584,599,572,454325,265838709,00,0.00,N,5,-8,
20240527,584,571,615,564,1105130,649639074,00,0.00,N,2,14,
20240520,570,518,635,518,5197307,2982237354,00,0.00,N,2,52,
20240513,518,494,520,490,943256,475398343,00,0.00,N,2,24,
20240507,494,484,494,477,306768,148820294,00,0.00,N,2,10,
20240429,484,483,489,470,318479,152448965,00,0.00,N,2,1,
20240422,483,472,498,472,225107,108860622,00,0.00,N,2,1,
20240415,482,498,503,473,523884,253374902,00,0.00,N,5,-15,
20240408,497,490,522,483,1554283,787002644,00,0.00,N,2,6,
20240401,491,498,503,470,315381,156148281,00,0.00,N,5,-7,
20240325,498,492,510,485,584383,287671902,00,0.00,N,2,8,
20240318,490,498,500,472,376481,185185076,00,0.00,N,5,-9,
20240311,499,504,506,496,367866,184026244,00,0.00,N,5,-5,
20240304,504,516,518,501,336913,170937900,00,0.00,N,5,-14,
20240226,518,520,529,516,237618,125074608,00,0.00,N,5,-6,
20240219,524,525,528,510,291298,151175218,00,0.00,N,5,-1,
20240213,525,524,530,521,129645,68005034,00,0.00,N,2,1,
20240205,524,525,530,500,319194,165068387,00,0.00,N,2,3,
20240129,521,537,538,500,461164,239772687,00,0.00,N,5,-16,
20240122,537,549,550,528,303245,162790380,00,0.00,N,5,-11,
20240115,548,560,561,528,203814,111413382,00,0.00,N,5,-12,
20240108,560,552,575,517,590769,325936118,00,0.00,N,2,11,
20240102,549,572,575,535,519172,290705231,00,0.00,N,5,-23,
20231226,572,570,580,569,165393,94786174,00,0.00,N,5,-5,
20231218,577,577,622,566,467989,271043138,00,0.00,N,3,0,
20231211,577,594,595,553,270636,157055648,00,0.00,N,3,0,
20231204,577,578,597,539,625960,357461393,00,0.00,N,5,-1,
20231127,578,580,586,556,437805,250235091,00,0.00,N,5,-2,
20231120,580,547,669,541,3134924,1909734708,00,0.00,N,2,33,
20231113,547,548,551,526,227234,122843137,00,0.00,N,5,-3,
20231106,550,538,557,528,349714,190917862,00,0.00,N,2,22,
20231030,528,511,548,509,754853,393592678,00,0.00,N,5,-12,
20231023,540,540,553,525,305705,165812108,00,0.00,N,5,-13,
20231016,553,577,584,525,335744,188151093,00,0.00,N,5,-33,
20231010,586,598,619,575,234801,138395044,00,0.00,N,5,-12,
20231004,598,601,601,570,172130,101031034,00,0.00,N,5,-4,
20230925,602,597,606,579,213984,127327130,00,0.00,N,2,5,
20230918,597,620,622,592,263462,159796367,00,0.00,N,5,-23,
20230911,620,627,631,611,223702,138291985,00,0.00,N,2,4,
20230904,616,618,637,607,237873,147302036,00,0.00,N,5,-7,
20230828,623,619,639,610,420027,263156724,00,0.00,N,2,4,
20230821,619,595,668,579,1085509,678333835,00,0.00,N,2,21,
20230814,598,633,659,590,369641,229092333,00,0.00,N,5,-29,
20230807,627,579,661,571,1304353,824018186,00,0.00,N,2,50,
20230731,577,598,602,565,713347,422035443,00,0.00,N,5,-11,
20230724,588,650,650,550,962449,573192403,00,0.00,N,5,-65,
20230717,653,670,677,650,383529,253439197,00,0.00,N,5,-22,
20230710,675,652,683,648,464338,310836125,00,0.00,N,2,23,
20230703,652,679,684,650,500715,334479323,00,0.00,N,5,-27,
20230626,679,689,689,669,425041,288430460,00,0.00,N,3,0,
20230619,679,688,690,673,476201,324380683,00,0.00,N,2,1,
20230612,678,682,684,668,358074,241481206,00,0.00,N,5,-7,
20230605,685,667,687,667,280409,190835485,00,0.00,N,2,18,
20230530,667,690,692,653,513954,346403237,00,0.00,N,5,-23,
20230522,690,659,694,652,852074,572734985,00,0.00,N,2,38,
20230515,652,649,655,632,663709,426431742,00,0.00,N,5,-1,
20230508,653,656,667,650,377633,249288495,00,0.00,N,5,-7,
20230502,660,655,674,650,285769,189013585,00,0.00,N,2,5,
20230424,655,684,685,646,783851,521105625,00,0.00,N,5,-29,
20230417,684,711,720,681,884502,618875154,00,0.00,N,5,-26,
20230410,710,702,715,670,979769,674459421,00,0.00,N,2,2,
20230403,708,708,726,700,534350,380955584,00,0.00,N,5,-2,
20230327,710,694,717,672,633094,437831330,00,0.00,N,2,17,
20230320,693,693,738,676,547839,383398261,00,0.00,N,2,1,
20230313,692,717,724,670,746514,512354047,00,0.00,N,5,-37,
20230306,729,784,784,728,808320,606434568,00,0.00,N,5,-51,
20230227,780,775,785,752,455486,350581249,00,0.00,N,2,5,
20230220,775,846,846,770,1005615,809906207,00,0.00,N,5,-64,
20230213,839,886,889,830,559608,479556508,00,0.00,N,5,-47,
20230206,886,870,920,865,944633,848294560,00,0.00,N,2,16,
20230130,870,865,883,844,480954,417567539,00,0.00,N,2,3,
20230125,867,838,892,838,428322,366887604,00,0.00,N,2,19,
20230116,848,864,865,827,467618,396503016,00,0.00,N,5,-5,
20230109,853,822,925,819,1877992,1627419939,00,0.00,N,2,31,
20230102,822,768,829,748,751264,589305114,00,0.00,N,2,54,
20221226,768,840,840,768,723720,581398811,00,0.00,N,5,-69,
20221219,837,911,920,833,786974,689779412,00,0.00,N,5,-80,
20221212,917,927,979,910,537318,505347199,00,0.00,N,5,-3,
20221205,920,968,971,908,551376,512350900,00,0.00,N,5,-46,
20221128,966,962,981,915,893170,845410242,00,0.00,N,2,4,
20221121,962,929,987,916,758982,716475556,00,0.00,N,2,20,
20221114,942,925,1050,918,2798182,2774027356,00,0.00,N,2,16,
20221107,926,871,948,866,1263167,1142502057,00,0.00,N,2,54,
20221031,872,895,904,854,927686,816479804,00,0.00,N,5,-18,
20221024,890,887,916,875,696912,624300753,00,0.00,N,2,10,
20221017,880,900,931,878,683321,620267128,00,0.00,N,5,-22,
20221011,902,979,980,835,1066088,963650960,00,0.00,N,5,-92,
20221004,994,959,1010,955,616175,608064021,00,0.00,N,2,36,
20220926,958,1005,1040,920,1890922,1878811055,00,0.00,N,5,-102,
20220919,1060,1185,1205,1035,1817426,2053612205,00,0.00,N,5,-120,
20220913,1180,1245,1300,1170,1033603,1279224395,00,0.00,N,5,-60,
20220905,1240,1290,1300,1230,872362,1096704570,00,0.00,N,5,-45,
20220829,1285,1330,1360,1275,1429670,1873872610,00,0.00,N,5,-65,
20220822,1350,1365,1390,1300,1391400,1866950455,00,0.00,N,5,-35,
20220816,1385,1635,1635,1370,3785122,5578490310,00,0.00,N,5,-260,
20220808,1645,1675,1675,1550,4350765,6973698895,00,0.00,N,5,-30,
20220801,1675,1395,1715,1385,9843627,15476906835,00,0.00,N,2,275,
20220725,1400,1360,1410,1355,927693,1281187915,00,0.00,N,2,30,
20220718,1370,1295,1440,1285,1633145,2236197830,00,0.00,N,2,95,
20220711,1275,1360,1390,1260,1009003,1327802070,00,0.00,N,5,-95,
20220704,1370,1330,1470,1250,2978114,4092765545,00,0.00,N,2,70,
20220627,1300,1330,1460,1290,1199941,1664371105,00,0.00,N,5,-35,
20220620,1335,1525,1545,1230,2840305,3908301435,00,0.00,N,5,-185,
20220613,1520,1665,1685,1400,2216853,3477352110,00,0.00,N,5,-210,
20220607,1730,1855,1860,1695,976682,1731750925,00,0.00,N,5,-130,
20220530,1860,1815,1890,1815,860490,1591278290,00,0.00,N,2,55,
20220523,1805,1875,1890,1750,1549806,2806392110,00,0.00,N,5,-75,
20220516,1880,1925,2025,1870,1513743,2935966810,00,0.00,N,5,-40,
20220509,1920,2140,2175,1895,2885761,5789107835,00,0.00,N,5,-260,
20220502,2180,2275,2375,2165,3937935,8950553135,00,0.00,N,5,-160,
20220425,2340,2150,2340,2140,8004598,18097924690,00,0.00,N,2,140,
20220418,2200,2285,2335,2110,6428498,14383178770,00,0.00,N,5,-140,
20220411,2340,2245,2370,2050,5806751,12888260550,00,0.00,N,2,75,
20220404,2265,2520,2670,2230,24732716,61026956080,00,0.00,N,5,-35,
20220328,2300,2785,2825,2230,40010195,101776413560,00,0.00,N,5,-20,
20220321,2320,2030,2320,2005,15255408,33593957820,00,0.00,N,2,270,
20220314,2050,1960,2270,1910,24821223,51931380000,00,0.00,N,2,105,
20220307,1945,1695,2055,1590,15838316,29853607885,00,0.00,N,2,230,
20220228,1715,1680,1800,1630,2445999,4203755325,00,0.00,N,2,60,
20220221,1655,1800,1820,1610,2543099,4349844845,00,0.00,N,5,-160,
20220214,1815,1810,1855,1665,4399955,7744390525,00,0.00,N,5,-65,
20220207,1880,2050,2050,1865,2955370,5817636865,00,0.00,N,5,-145,
20220203,2025,2065,2080,1970,1174805,2375336185,00,0.00,N,2,25,
20220124,2000,2130,2130,1810,6673258,13082243840,00,0.00,N,5,-140,
20220117,2140,2395,2550,2135,3423203,7789875240,00,0.00,N,5,-275,
20220110,2415,2710,2720,2405,4899215,12352325370,00,0.00,N,5,-290,
20220103,2705,2625,2835,2585,9859455,26674351695,00,0.00,N,2,80,
20211227,2625,2605,2715,2565,3927530,10305358955,00,0.00,N,2,25,
20211220,2600,2615,2720,2465,5359569,13866379025,00,0.00,N,3,0,
20211213,2600,2745,2825,2520,4796265,12919023295,00,0.00,N,5,-110,
20211206,2710,2480,2865,2480,9048649,24526494030,00,0.00,N,2,185,
20211129,2525,2420,2625,2305,5404194,13435612920,00,0.00,N,5,-30,
20211122,2555,2875,3020,2540,7764179,21272916540,00,0.00,N,5,-410,
20211115,2965,2950,3140,2840,16800274,50078924290,00,0.00,N,5,-5,
20211108,2970,3010,3360,2770,36584536,114650892760,00,0.00,N,5,-80,
20211101,3050,2445,3075,2415,48979146,140489016685,00,0.00,N,2,605,
20211025,2445,2415,2560,2405,2620835,6472744880,00,0.00,N,2,15,
20211018,2430,2610,2645,2425,3504947,8901643670,00,0.00,N,5,-160,
20211012,2590,2510,2715,2360,5484411,14028021080,00,0.00,N,2,155,
20211005,2435,2505,2505,2215,4654437,11011794965,00,0.00,N,5,-70,
20210927,2505,2775,3025,2500,9816431,27747435905,00,0.00,N,5,-275,
20210923,2780,2820,2820,2650,2015790,5526816145,00,0.00,N,5,-50,
20210913,2830,3145,3150,2735,9683624,28477421810,00,0.00,N,5,-365,
20210906,3195,2895,3200,2805,25383199,77189495600,00,0.00,N,2,370,
20210830,2825,2850,3010,2690,29856263,85804709840,00,0.00,N,2,230,
20210823,2595,2365,2605,2325,5115183,12802166905,00,0.00,N,2,230,
20210817,2365,2750,2790,2290,5640087,14160607105,00,0.00,N,5,-385,
20210809,2750,3005,3005,2695,5383581,15335846075,00,0.00,N,5,-240,
20210802,2990,3020,3225,2985,14594585,45122904350,00,0.00,N,5,-20,
20210726,3010,2845,3275,2730,46173071,142385227375,00,0.00,N,2,190,
20210719,2820,3025,3045,2810,6115682,17727382320,00,0.00,N,5,-255,
20210712,3075,3060,3170,2975,11186930,34322726370,00,0.00,N,2,30,