KissMeData/238170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,655,720,934,590,1077,670635,00,0.00,N,5,-192,
20241118,847,663,879,493,18444,12216518,00,0.00,N,2,268,
20241111,579,910,910,473,9718,5476924,00,0.00,N,5,-217,
20241104,796,565,880,565,3509,2083575,00,0.00,N,2,132,
20241028,664,801,839,495,25690,13407691,00,0.00,N,5,-34,
20241021,698,788,824,520,9397,5223588,00,0.00,N,5,-51,
20241014,749,674,846,551,570,338735,00,0.00,N,2,76,
20241007,673,702,702,561,2463,1428215,00,0.00,N,2,14,
20240930,659,739,746,587,1299,779925,00,0.00,N,5,-40,
20240923,699,777,777,593,1043,625603,00,0.00,N,5,-79,
20240919,778,809,809,670,342,234902,00,0.00,N,5,-10,
20240909,788,816,816,675,1429,975948,00,0.00,N,5,-28,
20240902,816,738,819,626,269,183765,00,0.00,N,2,89,
20240826,727,748,748,627,5791,3832958,00,0.00,N,3,0,
20240819,727,777,779,605,333748,231912391,00,0.00,N,2,48,
20240812,679,681,836,577,1325901,876209153,00,0.00,N,2,19,
20240805,660,648,853,551,657686,427976721,00,0.00,N,2,12,
20240729,648,534,677,483,752864,419191707,00,0.00,N,2,114,
20240722,534,710,729,527,529178,282891372,00,0.00,N,5,-86,
20240715,620,787,890,510,308048,160694079,00,0.00,N,5,-79,
20240708,699,599,700,536,392,232321,00,0.00,N,2,160,
20240701,539,677,776,490,56069,27847572,00,0.00,N,5,-51,
20240624,590,572,655,465,1156,569762,00,0.00,N,2,91,
20240617,499,579,629,407,469675,234159318,00,0.00,N,5,-49,
20240610,548,600,738,451,1985,943563,00,0.00,N,2,18,
20240603,530,480,530,406,24144,9813369,00,0.00,N,2,105,
20240527,425,418,460,354,121952,48447041,00,0.00,N,2,27,
20240520,398,397,454,356,1119268,446655209,00,0.00,N,5,-68,
20240513,466,545,545,366,643720,270704627,00,0.00,N,5,-9,
20240507,475,397,525,380,84632,34754462,00,0.00,N,2,9,
20240429,466,492,492,378,69,31809,00,0.00,N,2,37,
20240422,429,454,466,391,1251,540941,00,0.00,N,2,1,
20240415,428,394,474,363,8387,3248784,00,0.00,N,2,33,
20240408,395,418,449,371,2695,1078563,00,0.00,N,5,-20,
20240401,415,458,458,363,14940,5978940,00,0.00,N,5,-4,
20240325,419,359,458,359,8616,3530426,00,0.00,N,5,-1,
20240318,420,457,458,367,6570,2735190,00,0.00,N,5,-3,
20240311,423,444,458,366,6347,2699974,00,0.00,N,2,5,
20240304,418,479,480,409,12391,5266269,00,0.00,N,5,-46,
20240226,464,479,498,401,14758,6458392,00,0.00,N,5,-1,
20240219,465,434,495,400,20773,9157203,00,0.00,N,5,-45,
20240213,510,478,510,406,1419,651311,00,0.00,N,2,72,
20240205,438,499,500,411,10303,4447090,00,0.00,N,5,-46,
20240129,484,504,504,425,4455,1904013,00,0.00,N,5,-15,
20240122,499,503,504,417,10356,4463410,00,0.00,N,2,29,
20240115,470,474,499,418,3545,1592867,00,0.00,N,2,12,
20240108,458,507,507,420,1351,616762,00,0.00,N,5,-11,
20240102,469,472,532,417,1412,646793,00,0.00,N,5,-3,
20231226,472,496,497,431,39,18013,00,0.00,N,2,4,
20231218,468,497,498,430,4532,1958152,00,0.00,N,5,-21,
20231211,489,493,497,426,4762,2092711,00,0.00,N,2,41,
20231204,448,496,498,430,9895,4299908,00,0.00,N,5,-42,
20231127,490,508,520,436,1244,543941,00,0.00,N,5,-9,
20231120,499,502,504,426,7033,3223661,00,0.00,N,2,10,
20231113,489,490,502,410,4370,2013073,00,0.00,N,2,10,
20231106,479,477,490,430,1030,456936,00,0.00,N,2,32,
20231030,447,529,546,420,41914,18600474,00,0.00,N,5,-82,
20231023,529,549,603,426,21767,9943957,00,0.00,N,5,-7,
20231016,536,533,540,461,4098,1923731,00,0.00,N,2,1,
20231010,535,552,552,480,14650,7378973,00,0.00,N,2,55,
20231004,480,508,508,450,36224,16866584,00,0.00,N,5,-32,
20230925,512,562,570,480,11009,5436943,00,0.00,N,5,-36,
20230918,548,668,668,485,164363,84114775,00,0.00,N,5,-35,
20230911,583,599,619,486,46074,23848583,00,0.00,N,2,32,
20230904,551,679,700,520,98082,54447275,00,0.00,N,5,-48,
20230828,599,694,770,515,13527,7673796,00,0.00,N,5,-6,
20230821,605,487,696,391,893278,532934208,00,0.00,N,2,181,
20230814,424,440,444,376,70261,28661422,00,0.00,N,2,5,
20230807,419,441,460,372,46126,17923893,00,0.00,N,2,34,
20230731,385,419,448,373,175074,66050875,00,0.00,N,2,5,
20230724,380,399,442,371,405676,152260957,00,0.00,N,2,3,
20230717,377,398,417,360,59091,21896554,00,0.00,N,5,-4,
20230710,381,465,465,375,267932,102796293,00,0.00,N,5,-37,
20230703,418,498,498,376,4670,1883560,00,0.00,N,5,-32,
20230626,450,385,503,385,1579,650303,00,0.00,N,2,17,
20230619,433,439,457,371,55339,21890229,00,0.00,N,5,-7,
20230612,440,479,479,372,20506,7862186,00,0.00,N,2,17,
20230605,423,458,485,378,59194,22507775,00,0.00,N,5,-35,
20230530,458,437,499,390,331,138423,00,0.00,N,2,20,
20230522,438,419,489,385,21571,8530124,00,0.00,N,2,14,
20230515,424,471,471,393,13231,5324686,00,0.00,N,2,13,
20230508,411,513,513,400,56474,23297141,00,0.00,N,5,-67,
20230502,478,478,509,412,21354,9240818,00,0.00,N,2,28,
20230424,450,485,486,404,319510,137627302,00,0.00,N,5,-7,
20230417,457,469,534,422,79916,35706375,00,0.00,N,5,-12,
20230410,469,534,534,437,24562,11033185,00,0.00,N,2,3,
20230403,466,539,589,435,91962,43709644,00,0.00,N,5,-32,
20230327,498,495,499,491,636,314989,00,0.00,N,2,3,
20230320,495,489,497,470,69809,33513245,00,0.00,N,2,5,
20230313,490,567,567,470,246314,119587416,00,0.00,N,5,-103,
20230306,593,667,699,515,19278,10856773,00,0.00,N,5,-75,
20230227,668,520,682,507,2754,1477210,00,0.00,N,2,128,
20230220,540,624,685,504,12660,6883557,00,0.00,N,5,-9,
20230213,549,613,621,490,19218,9724559,00,0.00,N,2,15,
20230206,534,617,626,501,10377,5293731,00,0.00,N,5,-4,
20230130,538,598,629,481,23799,11933369,00,0.00,N,5,-11,
20230125,549,598,668,502,751,440395,00,0.00,N,5,-138,
20230116,687,672,754,519,17124,9561296,00,0.00,N,2,100,
20230109,587,530,647,500,25171,12621500,00,0.00,N,2,29,
20230102,558,509,568,495,21227,10610937,00,0.00,N,2,39,
20221226,519,626,670,496,161567,80960629,00,0.00,N,5,-29,
20221219,548,538,668,500,12861,6551573,00,0.00,N,5,-8,
20221212,556,511,578,486,206232,103342987,00,0.00,N,2,44,
20221205,512,549,597,485,55154,28065629,00,0.00,N,5,-47,
20221128,559,502,600,500,107739,54598956,00,0.00,N,2,2,
20221121,557,630,688,500,134188,68151232,00,0.00,N,2,8,
20221114,549,537,611,506,8745,4638442,00,0.00,N,5,-25,
20221107,574,590,697,500,61744,31791418,00,0.00,N,2,59,
20221031,515,628,698,500,77127,39931639,00,0.00,N,5,-45,
20221024,560,885,885,527,73552,40190398,00,0.00,N,5,-339,
20221017,899,885,918,678,142,109703,00,0.00,N,2,102,
20221011,797,675,814,522,3959,2230782,00,0.00,N,2,208,
20221004,589,586,675,569,9942,5753095,00,0.00,N,5,-100,
20220926,689,651,719,535,17469,9529829,00,0.00,N,5,-76,
20220919,765,596,765,530,60850,33750280,00,0.00,N,2,186,
20220913,579,654,716,542,8719,4893152,00,0.00,N,5,-26,
20220905,605,650,718,534,14554,8409678,00,0.00,N,2,37,
20220829,568,798,839,520,163278,90439448,00,0.00,N,5,-166,
20220822,734,829,829,600,11087,6895218,00,0.00,N,5,-9,
20220816,743,977,993,660,17131,13302930,00,0.00,N,5,-112,
20220808,855,804,950,733,2373,1758347,00,0.00,N,2,155,
20220801,700,778,891,650,7330,4991154,00,0.00,N,5,-70,
20220725,770,917,917,681,10339,7378204,00,0.00,N,5,-30,
20220718,800,846,858,620,4822,3584113,00,0.00,N,5,-47,
20220711,847,652,880,588,14514,9731244,00,0.00,N,2,81,
20220704,766,687,766,596,2092,1297598,00,0.00,N,2,151,
20220627,615,697,734,595,56227,33916038,00,0.00,N,5,-73,
20220620,688,748,784,595,3137,1957125,00,0.00,N,2,3,
20220613,685,723,809,603,3532,2255879,00,0.00,N,2,52,
20220607,633,619,645,616,18361,11362108,00,0.00,N,2,12,
20220530,621,727,727,596,29493,18032390,00,0.00,N,5,-19,
20220523,640,620,697,595,4948,3033095,00,0.00,N,2,30,
20220516,610,628,630,565,118328,70657307,00,0.00,N,2,8,
20220509,602,678,678,556,69657,41023003,00,0.00,N,5,-67,
20220502,669,695,748,633,17609,11768357,00,0.00,N,2,4,
20220425,665,583,670,555,851388,490352117,00,0.00,N,2,93,
20220418,572,580,646,550,432310,241047640,00,0.00,N,2,17,
20220411,555,599,600,506,307071,164273448,00,0.00,N,2,5,
20220404,550,616,627,528,134491,75015521,00,0.00,N,5,-14,
20220328,564,568,590,500,206898,113312545,00,0.00,N,2,23,
20220321,541,685,685,530,245745,139832726,00,0.00,N,5,-59,
20220314,600,551,673,551,65561,39113899,00,0.00,N,3,0,
20220307,600,608,616,580,22791,13588658,00,0.00,N,3,0,
20220228,600,645,689,580,44088,26538248,00,0.00,N,5,-18,
20220221,618,650,650,471,1212827,632064823,00,0.00,N,5,-32,
20220214,650,690,774,650,26744,17755852,00,0.00,N,5,-40,
20220207,690,780,798,640,43441,30385647,00,0.00,N,5,-5,
20220203,695,785,796,685,17793,12286710,00,0.00,N,2,7,
20220124,688,950,950,650,204721,148872893,00,0.00,N,5,-177,
20220117,865,1080,1080,816,86892,76292803,00,0.00,N,5,-90,
20220110,955,1045,1045,945,71377,69324870,00,0.00,N,5,-45,
20220103,1000,1030,1050,951,8440,8432111,00,0.00,N,3,0,
20211227,1000,1125,1125,970,5987,5988518,00,0.00,N,3,0,
20211220,1000,980,1095,960,18344,18129015,00,0.00,N,3,0,
20211213,1000,1020,1055,951,7282,7313830,00,0.00,N,5,-15,
20211206,1015,1050,1075,972,4073,4133204,00,0.00,N,2,20,
20211129,995,1015,1225,970,31319,31501845,00,0.00,N,5,-25,
20211122,1020,1000,1125,999,40521,40843179,00,0.00,N,5,-5,
20211115,1025,1040,1160,1000,39885,40545565,00,0.00,N,5,-15,
20211108,1040,1050,1090,1005,30791,31880635,00,0.00,N,5,-10,
20211101,1050,1080,1135,1020,51546,54027550,00,0.00,N,5,-45,
20211025,1095,1095,1125,1050,56289,60837995,00,0.00,N,2,5,
20211018,1090,1130,1130,1060,93797,102314540,00,0.00,N,5,-35,
20211012,1125,1225,1260,1020,161151,177775565,00,0.00,N,2,20,
20211005,1105,1190,1200,1025,67755,72001935,00,0.00,N,2,60,
20210927,1045,1130,1235,1025,33442,35475710,00,0.00,N,5,-25,
20210923,1070,1080,1140,1065,10212,10949620,00,0.00,N,5,-5,
20210913,1075,1285,1285,1040,89688,97824305,00,0.00,N,5,-85,
20210906,1160,1255,1265,1105,28113,32655290,00,0.00,N,5,-10,
20210830,1170,1180,1300,1160,151403,180741790,00,0.00,N,5,-10,
20210823,1180,1290,1345,1150,89575,105442100,00,0.00,N,5,-20,
20210817,1200,1275,1295,1140,150558,182562505,00,0.00,N,5,-75,
20210809,1275,1395,1400,1240,79482,101373805,00,0.00,N,5,-35,
20210802,1310,1300,1405,1290,85762,111858895,00,0.00,N,2,20,
20210726,1290,1315,1400,1270,37187,48152795,00,0.00,N,5,-5,
20210719,1295,1305,1395,1240,47873,61928165,00,0.00,N,2,10,
20210712,1285,1310,1395,1265,77492,100965875,00,0.00,N,5,-25,