KissMeData/012160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,402,420,428,401,295178,122508791,00,0.00,N,5,-21,
20241118,423,410,425,395,470168,193014049,00,0.00,N,2,10,
20241111,413,457,459,393,495564,209079932,00,0.00,N,5,-44,
20241104,457,458,467,452,252178,115909021,00,0.00,N,2,4,
20241028,453,463,477,453,308841,143117677,00,0.00,N,5,-17,
20241021,470,480,486,468,433071,210918771,00,0.00,N,5,-7,
20241014,477,485,487,476,182714,87643710,00,0.00,N,5,-8,
20241007,485,483,490,475,112652,54111655,00,0.00,N,2,5,
20240930,480,485,489,477,183089,88144340,00,0.00,N,5,-5,
20240923,485,484,499,476,318960,154607804,00,0.00,N,2,1,
20240919,484,487,490,480,74003,35871523,00,0.00,N,5,-3,
20240909,487,468,497,467,161174,77542317,00,0.00,N,2,15,
20240902,472,487,499,470,334167,159953680,00,0.00,N,5,-15,
20240826,487,498,506,484,400455,197720904,00,0.00,N,5,-11,
20240819,498,502,514,490,277171,138627520,00,0.00,N,5,-4,
20240812,502,504,516,499,453417,228663341,00,0.00,N,5,-2,
20240805,504,539,541,480,967881,486991809,00,0.00,N,5,-40,
20240729,544,524,545,515,677025,358219615,00,0.00,N,2,20,
20240722,524,509,535,499,561110,293250546,00,0.00,N,2,18,
20240715,506,511,529,505,376114,193536426,00,0.00,N,5,-5,
20240708,511,500,529,491,383267,192964125,00,0.00,N,2,11,
20240701,500,524,525,499,428612,219129208,00,0.00,N,5,-25,
20240624,525,552,552,516,288813,151923214,00,0.00,N,5,-12,
20240617,537,543,562,525,346873,187539265,00,0.00,N,5,-19,
20240610,556,548,564,535,427068,233138993,00,0.00,N,2,8,
20240603,548,530,571,517,715818,391353103,00,0.00,N,2,24,
20240527,524,532,542,508,461240,241619859,00,0.00,N,5,-8,
20240520,532,534,545,516,623226,328973150,00,0.00,N,2,7,
20240513,525,505,536,500,738674,382491185,00,0.00,N,2,19,
20240507,506,488,510,485,571342,282520227,00,0.00,N,2,19,
20240429,487,492,498,483,544813,265268721,00,0.00,N,5,-5,
20240422,492,504,610,486,17341506,9566491918,00,0.00,N,5,-7,
20240415,499,511,527,490,505059,253874783,00,0.00,N,5,-12,
20240408,511,511,525,508,146541,75134746,00,0.00,N,2,1,
20240401,510,515,527,510,140023,72094689,00,0.00,N,5,-5,
20240325,515,522,524,511,307973,158490396,00,0.00,N,5,-7,
20240318,522,527,531,510,231051,120188327,00,0.00,N,5,-5,
20240311,527,529,538,523,247764,130835113,00,0.00,N,5,-3,
20240304,530,568,578,526,433705,235494702,00,0.00,N,5,-28,
20240226,558,555,571,547,210446,117573059,00,0.00,N,2,4,
20240219,554,552,565,545,266334,147796538,00,0.00,N,2,4,
20240213,550,568,569,525,355204,195506915,00,0.00,N,5,-1,
20240205,551,545,570,537,504904,276262904,00,0.00,N,2,4,
20240129,547,544,552,523,244311,131950863,00,0.00,N,2,19,
20240122,528,545,553,512,356942,190473211,00,0.00,N,5,-17,
20240115,545,566,571,540,488704,271597207,00,0.00,N,5,-21,
20240108,566,565,570,557,262246,147555267,00,0.00,N,2,1,
20240102,565,563,570,553,219432,123457235,00,0.00,N,2,2,
20231226,563,560,570,550,250804,139975222,00,0.00,N,2,3,
20231218,560,570,574,559,378509,213702748,00,0.00,N,5,-17,
20231211,577,563,682,545,2927186,1805543757,00,0.00,N,2,19,
20231204,558,584,584,550,330827,186863888,00,0.00,N,5,-20,
20231127,578,578,588,565,360700,207240292,00,0.00,N,2,2,
20231120,576,565,579,560,270052,154304869,00,0.00,N,2,8,
20231113,568,554,575,539,300628,167795579,00,0.00,N,2,14,
20231106,554,550,561,546,280414,154597091,00,0.00,N,2,4,
20231030,550,532,560,518,380027,205913809,00,0.00,N,2,19,
20231023,531,569,569,518,488502,262481809,00,0.00,N,5,-38,
20231016,569,595,604,557,367873,213904138,00,0.00,N,5,-27,
20231010,596,598,613,585,335619,200141580,00,0.00,N,5,-8,
20231004,604,606,612,592,243476,146082272,00,0.00,N,5,-9,
20230925,613,642,645,604,321160,197625895,00,0.00,N,5,-32,
20230918,645,669,670,640,326672,213334110,00,0.00,N,5,-21,
20230911,666,675,726,650,361487,242519908,00,0.00,N,5,-1,
20230904,667,672,697,653,153508,102272494,00,0.00,N,5,-5,
20230828,672,674,687,651,279600,187471459,00,0.00,N,2,11,
20230821,661,665,680,639,352789,231094460,00,0.00,N,5,-5,
20230814,666,682,690,644,156941,105048146,00,0.00,N,5,-22,
20230807,688,690,693,655,182217,123330453,00,0.00,N,5,-2,
20230731,690,660,725,644,448553,305022359,00,0.00,N,2,48,
20230724,642,723,723,607,1069012,694832437,00,0.00,N,5,-82,
20230717,724,740,744,720,288417,210877718,00,0.00,N,5,-16,
20230710,740,750,760,738,358877,268219710,00,0.00,N,5,-15,
20230703,755,769,787,746,355350,271455133,00,0.00,N,5,-20,
20230626,775,774,781,748,397547,305390473,00,0.00,N,2,3,
20230619,772,774,781,748,840186,644043917,00,0.00,N,5,-5,
20230612,777,770,790,757,556779,427720128,00,0.00,N,2,12,
20230605,765,753,813,749,716682,550192454,00,0.00,N,2,16,
20230530,749,750,758,741,136304,101768298,00,0.00,N,5,-5,
20230522,754,733,754,733,274317,203059872,00,0.00,N,2,20,
20230515,734,740,744,724,319644,234483433,00,0.00,N,5,-5,
20230508,739,747,749,738,231200,171742562,00,0.00,N,5,-1,
20230502,740,745,757,733,379338,280041454,00,0.00,N,3,0,
20230424,740,771,779,722,384888,285388937,00,0.00,N,5,-38,
20230417,778,760,792,751,786510,607352603,00,0.00,N,2,18,
20230410,760,750,769,715,584847,435168444,00,0.00,N,2,10,
20230403,750,762,772,738,375929,283386050,00,0.00,N,5,-12,
20230327,762,769,770,742,347759,263049734,00,0.00,N,2,2,
20230320,760,780,792,741,555963,421539384,00,0.00,N,5,-28,
20230313,788,775,800,750,663025,509865673,00,0.00,N,5,-7,
20230306,795,817,820,788,486033,388807918,00,0.00,N,5,-22,
20230227,817,810,824,798,407715,329427404,00,0.00,N,2,7,
20230220,810,793,836,790,973276,797777103,00,0.00,N,2,17,
20230213,793,765,800,757,781013,613289936,00,0.00,N,2,21,
20230206,772,772,788,745,567219,436299830,00,0.00,N,5,-5,
20230130,777,756,777,750,466040,355290144,00,0.00,N,2,22,
20230125,755,761,761,729,111639,83638988,00,0.00,N,2,5,
20230116,750,748,768,743,260303,196906891,00,0.00,N,2,6,
20230109,744,705,747,705,403014,290306171,00,0.00,N,2,36,
20230102,708,709,723,674,272706,190139610,00,0.00,N,5,-1,
20221226,709,734,778,705,399143,291172838,00,0.00,N,5,-13,
20221219,722,770,781,721,369462,272967411,00,0.00,N,5,-49,
20221212,771,768,779,744,321799,245842966,00,0.00,N,2,3,
20221205,768,765,780,742,486759,371315729,00,0.00,N,2,10,
20221128,758,740,759,721,324090,241119853,00,0.00,N,2,19,
20221121,739,722,739,706,578344,416607421,00,0.00,N,2,17,
20221114,722,714,747,714,650887,474335324,00,0.00,N,2,9,
20221107,713,697,730,679,564929,398785993,00,0.00,N,2,16,
20221031,697,703,717,692,217299,152334533,00,0.00,N,5,-5,
20221024,702,680,735,680,547895,385723210,00,0.00,N,2,25,
20221017,677,620,689,620,567930,379900498,00,0.00,N,2,51,
20221011,626,676,684,606,968019,617638490,00,0.00,N,5,-66,
20221004,692,696,716,683,583854,406128193,00,0.00,N,5,-7,
20220926,699,716,739,667,695335,485600832,00,0.00,N,5,-44,
20220919,743,778,808,731,1219428,929880757,00,0.00,N,5,-35,
20220913,778,787,801,775,207265,163668264,00,0.00,N,2,2,
20220905,776,794,799,770,224763,176986329,00,0.00,N,5,-17,
20220829,793,834,840,792,526464,427156966,00,0.00,N,5,-49,
20220822,842,855,857,810,511032,422245945,00,0.00,N,5,-13,
20220816,855,855,894,835,637212,546821734,00,0.00,N,2,7,
20220808,848,839,861,831,459588,388276542,00,0.00,N,3,0,
20220801,848,826,855,818,448671,373738108,00,0.00,N,2,20,
20220725,828,824,832,816,402374,331634303,00,0.00,N,2,4,
20220718,824,829,844,819,422407,350442329,00,0.00,N,5,-1,
20220711,825,785,847,781,1134653,921863524,00,0.00,N,2,40,
20220704,785,765,788,718,649053,495224443,00,0.00,N,2,29,
20220627,756,735,777,714,955558,720588930,00,0.00,N,2,41,
20220620,715,802,809,666,2268602,1635897694,00,0.00,N,5,-82,
20220613,797,935,935,783,2463953,2064562001,00,0.00,N,5,-147,
20220607,944,991,991,936,975886,938668232,00,0.00,N,5,-47,
20220530,991,986,996,981,593542,586481621,00,0.00,N,2,5,
20220523,986,1045,1045,973,1721088,1710446282,00,0.00,N,5,-54,
20220516,1040,1030,1075,1000,2556496,2665344135,00,0.00,N,2,15,
20220509,1025,1075,1080,996,1679706,1735769505,00,0.00,N,5,-55,
20220502,1080,1040,1100,1040,3143036,3383804325,00,0.00,N,2,40,
20220425,1040,1000,1115,982,10081026,10603688746,00,0.00,N,2,35,
20220418,1005,988,1035,987,1385201,1394739125,00,0.00,N,2,15,
20220411,990,1010,1015,973,1198711,1184606466,00,0.00,N,5,-20,
20220404,1010,1010,1050,998,1583714,1619594552,00,0.00,N,3,0,
20220328,1010,989,1015,944,1473104,1466108697,00,0.00,N,2,21,
20220321,989,963,1030,957,2687053,2680813983,00,0.00,N,2,30,
20220314,959,943,979,905,1192715,1121626268,00,0.00,N,2,21,
20220307,938,940,942,909,836389,774626092,00,0.00,N,5,-3,
20220228,941,910,980,910,1713435,1603335543,00,0.00,N,2,29,
20220221,912,927,932,888,1119388,1020988414,00,0.00,N,5,-18,
20220214,930,906,935,870,1685670,1516013457,00,0.00,N,2,15,
20220207,915,950,952,910,3070525,2846001455,00,0.00,N,5,-30,
20220203,945,960,960,941,1774181,1680405768,00,0.00,N,2,11,
20220124,934,1015,1055,902,3312295,3191384103,00,0.00,N,5,-86,
20220117,1020,1060,1060,1005,1303046,1344914540,00,0.00,N,5,-35,
20220110,1055,1080,1080,1040,966173,1020546490,00,0.00,N,5,-20,
20220103,1075,1055,1085,1040,899759,960556780,00,0.00,N,2,20,
20211227,1055,1040,1145,1025,3717114,4000053600,00,0.00,N,2,15,
20211220,1040,1035,1045,1000,1279340,1305658690,00,0.00,N,2,5,
20211213,1035,1035,1050,1020,999172,1032881670,00,0.00,N,2,5,
20211206,1030,1025,1050,1010,873013,903726660,00,0.00,N,3,0,
20211129,1030,1020,1050,966,2714128,2730967586,00,0.00,N,5,-15,
20211122,1045,1100,1115,1045,1813436,1958742150,00,0.00,N,5,-55,
20211115,1100,1145,1145,1090,2254029,2495230150,00,0.00,N,5,-25,
20211108,1125,1085,1175,1085,4957762,5611766445,00,0.00,N,2,50,
20211101,1075,1085,1175,1065,4726314,5216446965,00,0.00,N,5,-5,
20211025,1080,1080,1115,1070,1125716,1230928335,00,0.00,N,3,0,
20211018,1080,1125,1180,1080,5240994,5959109915,00,0.00,N,5,-35,
20211012,1115,1055,1120,1025,1723229,1852132415,00,0.00,N,2,65,
20211005,1050,1080,1085,1010,1763178,1838712865,00,0.00,N,5,-40,
20210927,1090,1125,1145,1075,1945043,2157981220,00,0.00,N,5,-30,
20210923,1120,1145,1145,1115,715694,805149395,00,0.00,N,5,-30,
20210913,1150,1195,1210,1135,1972446,2300096705,00,0.00,N,5,-45,
20210906,1195,1150,1230,1140,4532598,5361270015,00,0.00,N,2,45,
20210830,1150,1130,1185,1110,1784086,2040011115,00,0.00,N,2,40,
20210823,1110,1035,1125,1000,2202066,2367742640,00,0.00,N,2,95,
20210817,1015,1150,1160,1005,3893987,4244811340,00,0.00,N,5,-130,
20210809,1145,1175,1320,1140,18245475,22524054900,00,0.00,N,5,-30,
20210802,1175,1205,1210,1140,2906393,3386412420,00,0.00,N,5,-25,
20210726,1200,1225,1260,1195,3043042,3725240120,00,0.00,N,5,-20,
20210719,1220,1255,1260,1205,3337853,4093992165,00,0.00,N,5,-45,
20210712,1265,1200,1270,1200,2689605,3312916385,00,0.00,N,2,65,