KissMeData/023760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,564,562,591,554,606693,341077852,00,0.00,N,2,2,
20241118,562,552,571,552,326512,184338686,00,0.00,N,2,10,
20241111,552,561,562,548,479816,265571891,00,0.00,N,5,-8,
20241104,560,559,568,559,183031,102791121,00,0.00,N,2,1,
20241028,559,561,568,556,456410,256047180,00,0.00,N,5,-2,
20241021,561,573,574,560,327456,185765656,00,0.00,N,5,-11,
20241014,572,575,578,570,245446,140779045,00,0.00,N,5,-2,
20241007,574,576,576,570,229430,131266791,00,0.00,N,3,0,
20240930,574,574,576,570,134163,76867751,00,0.00,N,2,2,
20240923,572,576,578,568,456438,260774440,00,0.00,N,5,-4,
20240919,576,574,578,571,182430,104736915,00,0.00,N,2,2,
20240909,574,571,582,565,254942,145812314,00,0.00,N,2,3,
20240902,571,580,590,569,450136,258220771,00,0.00,N,5,-12,
20240826,583,588,592,575,374633,218559770,00,0.00,N,5,-5,
20240819,588,584,593,582,446726,262286345,00,0.00,N,2,1,
20240812,587,577,590,571,433500,250888485,00,0.00,N,2,10,
20240805,577,592,592,533,975963,552392673,00,0.00,N,5,-18,
20240729,595,597,605,592,309207,184382707,00,0.00,N,2,3,
20240722,592,600,602,582,463567,274681962,00,0.00,N,5,-8,
20240715,600,604,606,597,287790,173052774,00,0.00,N,5,-4,
20240708,604,599,610,596,298931,180022423,00,0.00,N,2,4,
20240701,600,603,608,595,414880,248559318,00,0.00,N,5,-1,
20240624,601,612,613,600,560531,339518019,00,0.00,N,5,-11,
20240617,612,616,621,611,817458,503038062,00,0.00,N,5,-4,
20240610,616,617,620,613,430741,265440211,00,0.00,N,5,-1,
20240603,617,620,625,614,509611,314875081,00,0.00,N,5,-2,
20240527,619,625,628,610,642619,397571728,00,0.00,N,5,-6,
20240520,625,631,637,620,866160,544772725,00,0.00,N,5,-6,
20240513,631,620,635,618,909435,569028885,00,0.00,N,2,11,
20240507,620,618,622,610,358779,221338829,00,0.00,N,2,3,
20240429,617,621,623,613,341239,210926781,00,0.00,N,5,-3,
20240422,620,592,620,592,522759,320815526,00,0.00,N,2,24,
20240415,596,603,603,580,875014,518897767,00,0.00,N,5,-9,
20240408,605,613,615,605,466247,283809057,00,0.00,N,5,-8,
20240401,613,630,631,606,1206330,741691161,00,0.00,N,5,-13,
20240325,626,634,640,615,827028,516957250,00,0.00,N,5,-14,
20240318,640,630,641,609,1267369,791227715,00,0.00,N,2,10,
20240311,630,635,640,618,1070178,671850099,00,0.00,N,5,-5,
20240304,635,639,678,630,2423109,1568883304,00,0.00,N,5,-7,
20240226,642,712,712,628,4867900,3217067758,00,0.00,N,5,-54,
20240219,696,586,702,575,14237942,9331978929,00,0.00,N,2,110,
20240213,586,594,596,577,1267742,740204318,00,0.00,N,5,-8,
20240205,594,600,604,585,714116,423910821,00,0.00,N,5,-6,
20240129,600,606,608,570,1709822,999394455,00,0.00,N,5,-3,
20240122,603,585,610,550,2692750,1565263506,00,0.00,N,2,18,
20240115,585,603,603,571,1201774,707120425,00,0.00,N,5,-19,
20240108,604,597,605,578,1140456,676677478,00,0.00,N,2,5,
20240102,599,585,599,578,640092,377387313,00,0.00,N,2,12,
20231226,587,598,601,566,605516,355026096,00,0.00,N,5,-11,
20231218,598,607,612,592,846122,506191635,00,0.00,N,5,-9,
20231211,607,602,608,592,815441,487334180,00,0.00,N,2,5,
20231204,602,590,612,590,957759,576273150,00,0.00,N,2,7,
20231127,595,589,605,573,1196337,702697575,00,0.00,N,2,9,
20231120,586,565,591,565,1074173,623281289,00,0.00,N,2,17,
20231113,569,543,570,537,559010,308818904,00,0.00,N,2,27,
20231106,542,540,548,534,838962,452875303,00,0.00,N,2,4,
20231030,538,525,539,521,438908,231571692,00,0.00,N,2,12,
20231023,526,535,538,517,877347,461721176,00,0.00,N,5,-9,
20231016,535,564,564,526,1369879,744296589,00,0.00,N,5,-24,
20231010,559,563,566,554,433682,242196992,00,0.00,N,5,-4,
20231004,563,563,566,551,299871,167014086,00,0.00,N,2,1,
20230925,562,569,569,553,307657,172002637,00,0.00,N,5,-7,
20230918,569,576,579,527,875016,492428973,00,0.00,N,5,-6,
20230911,575,575,579,563,744230,425071702,00,0.00,N,5,-1,
20230904,576,588,596,570,820181,478470708,00,0.00,N,5,-11,
20230828,587,558,588,555,875306,503176651,00,0.00,N,2,30,
20230821,557,556,570,550,814987,453877745,00,0.00,N,5,-3,
20230814,560,586,590,533,3209589,1790784914,00,0.00,N,5,-34,
20230807,594,607,612,587,1158197,688264278,00,0.00,N,5,-16,
20230731,610,601,613,593,817569,490640216,00,0.00,N,2,11,
20230724,599,628,643,561,2339138,1393545810,00,0.00,N,5,-31,
20230717,630,635,638,625,752657,473794654,00,0.00,N,5,-5,
20230710,635,643,652,631,1095007,699895002,00,0.00,N,5,-11,
20230703,646,671,677,644,1206837,797285801,00,0.00,N,5,-25,
20230626,671,671,677,668,618908,415638966,00,0.00,N,3,0,
20230619,671,679,730,670,1151901,792857896,00,0.00,N,5,-8,
20230612,679,693,700,674,1075815,735951730,00,0.00,N,5,-20,
20230605,699,694,714,689,701316,489369198,00,0.00,N,2,6,
20230530,693,676,701,675,584852,401732346,00,0.00,N,2,18,
20230522,675,686,689,675,419883,285480419,00,0.00,N,5,-8,
20230515,683,679,683,665,697132,467822061,00,0.00,N,2,5,
20230508,678,689,693,675,785065,535207664,00,0.00,N,5,-13,
20230502,691,680,695,678,442575,304354376,00,0.00,N,2,11,
20230424,680,698,718,665,993663,673884958,00,0.00,N,5,-3,
20230417,683,691,721,650,2374363,1639185227,00,0.00,N,5,-8,
20230410,691,698,698,674,2278003,1561409927,00,0.00,N,5,-7,
20230403,698,693,701,689,1259831,874707608,00,0.00,N,5,-1,
20230327,699,705,715,689,1637412,1142785268,00,0.00,N,5,-6,
20230320,705,703,716,689,1143282,802910740,00,0.00,N,2,2,
20230313,703,715,730,697,1276334,907634016,00,0.00,N,5,-15,
20230306,718,732,734,718,811476,588498547,00,0.00,N,5,-14,
20230227,732,732,740,724,397951,290774624,00,0.00,N,3,0,
20230220,732,735,742,720,924884,673930678,00,0.00,N,5,-3,
20230213,735,760,765,733,741628,551608922,00,0.00,N,5,-24,
20230206,759,749,768,746,915842,692082334,00,0.00,N,2,9,
20230130,750,746,752,734,859852,637857739,00,0.00,N,2,6,
20230125,744,731,744,729,577708,424647135,00,0.00,N,2,14,
20230116,730,743,743,722,721119,526550582,00,0.00,N,5,-5,
20230109,735,750,807,728,5439260,4128952183,00,0.00,N,2,2,
20230102,733,745,746,712,705313,511151140,00,0.00,N,5,-13,
20221226,746,770,784,743,822573,629643242,00,0.00,N,5,-25,
20221219,771,781,815,762,1574198,1228989478,00,0.00,N,5,-10,
20221212,781,771,789,768,548404,425045183,00,0.00,N,2,10,
20221205,771,770,773,756,675660,516701287,00,0.00,N,2,2,
20221128,769,748,777,741,1036599,781704246,00,0.00,N,2,21,
20221121,748,741,754,728,804619,595984023,00,0.00,N,2,10,
20221114,738,729,753,729,1137270,843871724,00,0.00,N,2,7,
20221107,731,721,740,720,1362294,992514159,00,0.00,N,2,8,
20221031,723,723,733,718,916721,662272054,00,0.00,N,2,3,
20221024,720,720,739,714,886915,641035243,00,0.00,N,3,0,
20221017,720,724,752,715,1063945,776119113,00,0.00,N,5,-7,
20221011,727,739,749,708,1273532,919100006,00,0.00,N,5,-12,
20221004,739,727,759,722,1494768,1106983913,00,0.00,N,2,7,
20220926,732,779,917,704,27430027,21771927131,00,0.00,N,5,-47,
20220919,779,798,802,778,419404,331282999,00,0.00,N,5,-19,
20220913,798,809,809,791,331329,264490106,00,0.00,N,2,3,
20220905,795,802,802,784,458210,363208196,00,0.00,N,5,-6,
20220829,801,791,811,784,705905,564850046,00,0.00,N,5,-8,
20220822,809,813,815,787,579777,465047328,00,0.00,N,5,-7,
20220816,816,822,829,810,685495,560148958,00,0.00,N,5,-6,
20220808,822,810,827,799,786713,635544121,00,0.00,N,2,15,
20220801,807,810,814,798,418067,336642147,00,0.00,N,5,-3,
20220725,810,791,815,790,309786,247387585,00,0.00,N,2,17,
20220718,793,780,798,779,422050,333250292,00,0.00,N,2,14,
20220711,779,783,788,760,358304,276720110,00,0.00,N,3,0,
20220704,779,777,791,761,662660,514792520,00,0.00,N,2,3,
20220627,776,770,790,769,859394,669962582,00,0.00,N,2,2,
20220620,774,806,810,722,1361763,1036940703,00,0.00,N,5,-31,
20220613,805,855,855,793,1064604,866582185,00,0.00,N,5,-48,
20220607,853,862,872,846,539791,460821229,00,0.00,N,5,-9,
20220530,862,875,883,850,845046,734769484,00,0.00,N,5,-12,
20220523,874,885,887,850,1679391,1447177667,00,0.00,N,5,-13,
20220516,887,853,911,853,2318262,2071639872,00,0.00,N,2,35,
20220509,852,885,885,830,975741,834700929,00,0.00,N,5,-27,
20220502,879,888,891,879,543798,481449853,00,0.00,N,5,-10,
20220425,889,877,894,869,1084773,956649109,00,0.00,N,2,13,
20220418,876,893,893,868,775158,681335631,00,0.00,N,5,-9,
20220411,885,873,894,865,868463,763949596,00,0.00,N,2,3,
20220404,882,848,899,842,2731679,2388288882,00,0.00,N,2,34,
20220328,848,840,850,834,638196,537620406,00,0.00,N,2,8,
20220321,840,847,852,822,518964,436780623,00,0.00,N,2,4,
20220314,836,830,838,820,948228,785672409,00,0.00,N,2,22,
20220307,814,816,816,798,330574,267538780,00,0.00,N,5,-3,
20220228,817,806,820,806,450133,366163595,00,0.00,N,2,6,
20220221,811,807,819,800,552699,448270484,00,0.00,N,5,-4,
20220214,815,815,822,797,704858,570454656,00,0.00,N,5,-10,
20220207,825,825,828,812,699994,574675695,00,0.00,N,2,8,
20220203,817,817,822,806,347217,282102323,00,0.00,N,2,9,
20220124,808,826,832,779,1020771,818865810,00,0.00,N,5,-18,
20220117,826,840,841,813,848477,700136729,00,0.00,N,5,-16,
20220110,842,855,858,834,682729,576221564,00,0.00,N,5,-12,
20220103,854,846,865,835,1035424,880384518,00,0.00,N,2,10,
20211227,844,863,871,838,1402761,1196632894,00,0.00,N,5,-18,
20211220,862,861,875,844,1026026,882571351,00,0.00,N,2,1,
20211213,861,869,882,856,894956,777218521,00,0.00,N,5,-8,
20211206,869,843,883,829,772086,663382333,00,0.00,N,2,34,
20211129,835,816,849,798,1414513,1165106741,00,0.00,N,5,-23,
20211122,858,898,907,856,1268537,1121003992,00,0.00,N,5,-40,
20211115,898,900,936,891,1256058,1138487047,00,0.00,N,3,0,
20211108,898,914,914,876,1090325,974751398,00,0.00,N,5,-6,
20211101,904,907,919,897,1134736,1028715159,00,0.00,N,5,-3,
20211025,907,900,921,893,1608895,1457744761,00,0.00,N,2,7,
20211018,900,879,906,869,1714063,1527874954,00,0.00,N,2,21,
20211012,879,853,884,839,903617,778974993,00,0.00,N,2,26,
20211005,853,857,867,824,1591001,1337458582,00,0.00,N,5,-4,
20210927,857,893,901,856,1455757,1287223802,00,0.00,N,5,-40,
20210923,897,910,910,888,606685,544061007,00,0.00,N,2,3,
20210913,894,896,920,847,1269843,1140009860,00,0.00,N,2,2,
20210906,892,913,917,881,1892995,1700026826,00,0.00,N,5,-21,
20210830,913,929,929,862,1696256,1550140466,00,0.00,N,5,-4,
20210823,917,850,928,847,2176271,1938774068,00,0.00,N,2,72,
20210817,845,927,930,840,2268567,2009183190,00,0.00,N,5,-84,
20210809,929,940,960,906,2965340,2774582115,00,0.00,N,5,-4,
20210802,933,891,935,880,2166929,1978721581,00,0.00,N,2,42,
20210726,891,944,950,886,2780427,2543018855,00,0.00,N,5,-50,
20210719,941,942,1020,916,3225157,3053960521,00,0.00,N,5,-1,
20210712,942,930,971,929,2141295,2035685127,00,0.00,N,2,13,