KissMeData/299480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,313,458,458,313,700,274490,00,0.00,N,5,-145,
20241125,458,391,458,333,33531,14922677,00,0.00,N,2,66,
20241118,392,400,400,323,11,4101,00,0.00,N,2,12,
20241111,380,389,389,324,6,2200,00,0.00,N,5,-10,
20241104,390,398,398,390,4,1587,00,0.00,N,5,-9,
20241028,399,462,462,383,17,6860,00,0.00,N,5,-4,
20241021,403,499,499,403,5,2228,00,0.00,N,5,-97,
20241014,500,422,500,412,218,90632,00,0.00,N,2,77,
20241007,423,464,499,423,4,1881,00,0.00,N,5,-73,
20240930,496,424,498,424,212,92708,00,0.00,N,5,-2,
20240923,498,497,499,360,38,15818,00,0.00,N,5,-1,
20240919,499,480,499,480,2,998,00,0.00,N,3,0,
20240909,499,488,499,450,11,5172,00,0.00,N,2,10,
20240902,489,492,492,450,6,2858,00,0.00,N,5,-4,
20240826,493,497,497,425,16,7462,00,0.00,N,5,-6,
20240819,499,499,499,423,9,4107,00,0.00,N,2,25,
20240812,474,399,499,399,25,10449,00,0.00,N,2,45,
20240805,429,459,495,382,128,51767,00,0.00,N,5,-40,
20240729,469,497,499,467,31,15469,00,0.00,N,5,-30,
20240722,499,455,499,387,100,40569,00,0.00,N,2,22,
20240715,477,487,499,425,22,10106,00,0.00,N,5,-12,
20240708,489,365,499,365,37,15801,00,0.00,N,2,170,
20240701,319,391,391,210,180894,55613861,00,0.00,N,5,-21,
20240624,340,486,500,340,728,257341,00,0.00,N,5,-84,
20240617,424,599,600,424,3545,1768604,00,0.00,N,5,-176,
20240610,600,599,687,586,5,3084,00,0.00,N,3,0,
20240603,600,683,699,578,15,8914,00,0.00,N,5,-83,
20240527,683,598,683,595,25,15059,00,0.00,N,2,84,
20240520,599,599,599,583,27,15892,00,0.00,N,2,16,
20240513,583,599,687,583,5,3050,00,0.00,N,2,3,
20240507,580,509,581,509,3,1599,00,0.00,N,5,-18,
20240429,598,580,600,579,5,2956,00,0.00,N,2,18,
20240422,580,599,599,494,206,102369,00,0.00,N,5,-5,
20240415,585,580,599,510,6,3466,00,0.00,N,5,-14,
20240408,599,699,699,582,24,14120,00,0.00,N,5,-85,
20240401,684,699,699,684,18,12375,00,0.00,N,2,4,
20240325,680,798,900,651,46,32898,00,0.00,N,5,-119,
20240318,799,697,899,651,110,80555,00,0.00,N,2,102,
20240311,697,599,699,499,84,50427,00,0.00,N,2,110,
20240304,587,535,599,489,43,22585,00,0.00,N,5,-42,
20240226,629,698,699,552,19,11421,00,0.00,N,5,-70,
20240219,699,696,699,649,5,3439,00,0.00,N,2,21,
20240213,678,600,698,597,26,16015,00,0.00,N,2,78,
20240205,600,599,696,578,49,30424,00,0.00,N,3,0,
20240129,600,596,600,595,1,600,00,0.00,N,2,4,
20240122,596,510,600,420,419,179679,00,0.00,N,2,86,
20240115,510,599,599,510,108,55521,00,0.00,N,5,-27,
20240108,537,499,569,366,3598,1468784,00,0.00,N,2,41,
20240102,496,300,499,300,38,15617,00,0.00,N,2,147,
20231226,349,300,389,287,857,246660,00,0.00,N,2,69,
20231218,280,389,389,280,683,193879,00,0.00,N,5,-60,
20231211,340,330,399,313,64,22063,00,0.00,N,2,50,
20231204,290,394,400,270,286,109201,00,0.00,N,5,-78,
20231127,368,378,378,280,3751,1225570,00,0.00,N,2,39,
20231120,329,312,340,246,4866,1260517,00,0.00,N,5,-38,
20231113,367,505,600,367,2981,1405112,00,0.00,N,5,-226,
20231106,593,595,700,510,25,14320,00,0.00,N,5,-106,
20231030,699,594,700,594,7,4581,00,0.00,N,2,1,
20231023,698,699,700,594,10,6573,00,0.00,N,5,-2,
20231016,700,640,700,595,1013,603500,00,0.00,N,5,-48,
20231010,748,776,780,660,67,45769,00,0.00,N,5,-28,
20231004,776,776,776,776,0,0,00,0.00,N,3,0,
20230925,776,776,776,776,0,0,00,0.00,N,5,-4,
20230918,780,777,790,777,2,1570,00,0.00,N,2,3,
20230911,777,777,777,777,0,0,00,0.00,N,5,-2,
20230904,779,779,779,777,13,10111,00,0.00,N,5,-1,
20230828,780,778,795,662,160,111867,00,0.00,N,2,2,
20230821,778,780,780,664,802,532760,00,0.00,N,5,-17,
20230814,795,796,796,779,4,3166,00,0.00,N,2,18,
20230807,777,779,779,777,1,777,00,0.00,N,5,-2,
20230731,779,919,919,777,5,4046,00,0.00,N,5,-21,
20230724,800,779,800,779,1,800,00,0.00,N,2,21,
20230717,779,775,795,775,2,1575,00,0.00,N,2,4,
20230710,775,799,799,775,1,799,00,0.00,N,5,-4,
20230703,779,779,780,779,4,3119,00,0.00,N,5,-1,
20230626,780,780,800,780,3,2360,00,0.00,N,3,0,
20230619,780,775,840,660,338,230160,00,0.00,N,2,5,
20230612,775,780,780,775,2,1555,00,0.00,N,5,-5,
20230605,780,879,879,780,4,3508,00,0.00,N,5,-115,
20230530,895,862,899,710,10,8156,00,0.00,N,2,32,
20230522,863,879,879,863,5,4364,00,0.00,N,5,-26,
20230515,889,889,889,889,2,1778,00,0.00,N,3,0,
20230508,889,893,899,760,25,20007,00,0.00,N,5,-4,
20230502,893,898,898,893,0,0,00,0.00,N,5,-5,
20230424,898,880,900,745,185,140872,00,0.00,N,2,18,
20230417,880,890,890,880,3,2653,00,0.00,N,5,-12,
20230410,892,889,899,760,9,7307,00,0.00,N,2,2,
20230403,890,800,890,800,14,11290,00,0.00,N,2,61,
20230327,829,800,895,761,18,14134,00,0.00,N,2,29,
20230320,800,760,899,660,154,114595,00,0.00,N,5,-91,
20230313,891,800,894,800,14,11570,00,0.00,N,2,62,
20230306,829,897,897,759,40,31105,00,0.00,N,5,-69,
20230227,898,883,899,883,5,4478,00,0.00,N,2,15,
20230220,883,889,889,752,13,10170,00,0.00,N,5,-6,
20230213,889,887,895,760,37,29235,00,0.00,N,2,2,
20230206,887,800,900,798,25,21055,00,0.00,N,2,97,
20230130,790,795,795,790,4,3165,00,0.00,N,5,-9,
20230125,799,800,800,799,3,2398,00,0.00,N,5,-1,
20230116,800,797,800,700,104,73094,00,0.00,N,2,3,
20230109,797,798,798,750,4,3127,00,0.00,N,5,-1,
20230102,798,799,799,679,106,72571,00,0.00,N,5,-1,
20221226,799,800,800,799,5,3999,00,0.00,N,2,19,
20221219,780,700,800,700,14,9980,00,0.00,N,2,80,
20221212,700,600,800,600,338,216354,00,0.00,N,2,20,
20221205,680,790,800,680,5,3990,00,0.00,N,5,-182,
20221128,862,800,862,750,4,3212,00,0.00,N,2,32,
20221121,830,899,899,763,25,20465,00,0.00,N,5,-18,
20221114,848,799,918,781,356,282486,00,0.00,N,2,49,
20221107,799,700,799,700,2,1579,00,0.00,N,2,99,
20221031,700,800,800,700,5,3893,00,0.00,N,5,-90,
20221024,790,780,799,750,112,88290,00,0.00,N,2,10,
20221017,780,630,799,630,21,16392,00,0.00,N,2,81,
20221011,699,560,700,553,714,396257,00,0.00,N,2,49,
20221004,650,729,729,600,122,82380,00,0.00,N,5,-99,
20220926,749,893,899,678,60,51033,00,0.00,N,5,-144,
20220919,893,888,897,888,3,2681,00,0.00,N,5,-4,
20220913,897,897,899,765,40,33824,00,0.00,N,3,0,
20220905,897,897,899,760,39,30813,00,0.00,N,3,0,
20220829,897,900,900,897,8,7196,00,0.00,N,2,1,
20220822,896,799,898,799,30,25519,00,0.00,N,2,134,
20220816,762,897,897,762,170,130061,00,0.00,N,5,-136,
20220808,898,896,898,896,4,3586,00,0.00,N,2,1,
20220801,897,810,1030,810,1235,1088616,00,0.00,N,2,87,
20220725,810,839,839,810,5,4109,00,0.00,N,5,-29,
20220718,839,899,900,765,83,64253,00,0.00,N,5,-60,
20220711,899,899,899,840,5,4436,00,0.00,N,3,0,
20220704,899,840,899,800,5,4219,00,0.00,N,2,57,
20220627,842,799,997,747,2508,2129363,00,0.00,N,2,43,
20220620,799,777,799,669,15,10867,00,0.00,N,3,0,
20220613,799,777,799,777,8,6314,00,0.00,N,5,-1,
20220607,800,880,899,765,264,216528,00,0.00,N,2,1,
20220530,799,999,999,765,1563,1196628,00,0.00,N,5,-100,
20220523,899,771,1015,745,114,86707,00,0.00,N,3,0,
20220516,899,900,900,770,17,14545,00,0.00,N,3,0,
20220509,899,900,997,766,174,147384,00,0.00,N,3,0,
20220502,899,898,899,850,62,52847,00,0.00,N,5,-100,
20220425,999,1140,1140,771,8619,7149495,00,0.00,N,3,0,
20220418,999,1100,1195,851,2367,2099249,00,0.00,N,5,-101,
20220411,1100,1000,1100,900,260,239881,00,0.00,N,2,5,
20220404,1095,1100,1100,1000,76,82345,00,0.00,N,2,35,
20220328,1060,1075,1095,1055,227,242050,00,0.00,N,5,-20,
20220321,1080,1095,1095,1065,103,110245,00,0.00,N,5,-15,
20220314,1095,1100,1240,1055,11,12045,00,0.00,N,5,-40,
20220307,1135,1165,1195,936,136,143861,00,0.00,N,5,-55,
20220228,1190,1165,1190,1030,116,125640,00,0.00,N,2,50,
20220221,1140,999,1380,940,2576,2646260,00,0.00,N,2,40,
20220214,1100,1165,1175,995,1972,2084481,00,0.00,N,5,-65,
20220207,1165,1140,1180,1000,6,6795,00,0.00,N,2,15,
20220203,1150,1200,1200,1150,1,1200,00,0.00,N,5,-35,
20220124,1185,1195,1195,1115,3,3560,00,0.00,N,5,-15,
20220117,1200,1140,1200,1030,1506,1552040,00,0.00,N,2,5,
20220110,1195,1145,1195,1100,99,114430,00,0.00,N,2,40,
20220103,1155,1200,1300,1035,144,166320,00,0.00,N,5,-115,
20211227,1270,1290,1415,1080,2301,2534460,00,0.00,N,2,75,
20211220,1195,1260,1435,1050,4139,4915760,00,0.00,N,5,-80,
20211213,1275,1405,1555,1275,558,826920,00,0.00,N,2,45,
20211206,1230,1115,1445,1115,189,232855,00,0.00,N,2,95,
20211129,1135,1280,1455,1090,384,466360,00,0.00,N,5,-150,
20211122,1285,1540,1540,1115,23,27900,00,0.00,N,5,-255,
20211115,1540,1545,1545,1120,353,445745,00,0.00,N,2,190,
20211108,1350,1405,1585,1045,1343,1600790,00,0.00,N,2,125,
20211101,1225,1090,1235,999,574,634818,00,0.00,N,2,135,
20211025,1090,910,1440,910,465,464285,00,0.00,N,2,91,
20211018,999,1130,1230,910,714,713813,00,0.00,N,2,9,
20211012,990,1000,1000,990,4,3970,00,0.00,N,5,-35,
20211005,1025,1045,1135,998,34,35836,00,0.00,N,5,-85,
20210927,1110,1185,1330,1010,947,964760,00,0.00,N,2,75,
20210923,1035,1040,1040,1000,125,125230,00,0.00,N,5,-115,
20210913,1150,1345,1350,1000,653,676525,00,0.00,N,5,-55,
20210906,1205,1095,1375,1020,2279,2400025,00,0.00,N,2,105,
20210830,1100,1075,1175,1000,12,12920,00,0.00,N,2,20,
20210823,1080,1365,1365,895,5077,5287985,00,0.00,N,5,-285,
20210817,1365,1260,1390,1080,1947,2134575,00,0.00,N,2,105,
20210809,1260,1170,1575,1100,5095,5900330,00,0.00,N,5,-115,
20210802,1375,1335,1455,1100,1110,1276395,00,0.00,N,2,185,
20210726,1190,1400,1555,1085,6977,8107740,00,0.00,N,5,-215,
20210719,1405,1545,1770,1325,10284,15063980,00,0.00,N,5,-190,
20210712,1595,1990,2060,1400,2338,3616860,00,0.00,N,5,-150,