KissMeData/223220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,297,292,297,244,17,4253,00,0.00,N,2,5,
20250217,292,297,297,292,0,0,00,0.00,N,5,-5,
20250210,297,217,297,217,8,1891,00,0.00,N,2,42,
20250203,255,248,299,248,22,6040,00,0.00,N,2,6,
20250131,249,214,249,214,3,677,00,0.00,N,5,-2,
20250120,251,194,251,165,350,85133,00,0.00,N,2,57,
20250113,194,149,195,129,2096,314413,00,0.00,N,2,45,
20250106,149,149,159,127,1023,162455,00,0.00,N,5,-9,
20241230,158,157,158,157,0,0,00,0.00,N,2,1,
20241223,157,169,169,157,1,169,00,0.00,N,5,-20,
20241216,177,175,189,131,138098,18202026,00,0.00,N,2,24,
20241209,153,289,299,153,517,100802,00,0.00,N,5,-187,
20241202,340,429,491,340,154,55374,00,0.00,N,5,-164,
20241125,504,686,696,504,18,9435,00,0.00,N,5,-182,
20241118,686,696,699,592,2,1291,00,0.00,N,5,-13,
20241111,699,598,699,508,64,37320,00,0.00,N,2,109,
20241104,590,500,599,459,70,34569,00,0.00,N,2,81,
20241028,509,467,598,420,394,178761,00,0.00,N,2,101,
20241021,408,363,498,363,1609,617298,00,0.00,N,5,-17,
20241014,425,499,499,425,75,33651,00,0.00,N,5,-162,
20241007,587,593,593,587,3,1779,00,0.00,N,5,-7,
20240930,594,596,596,510,23,13271,00,0.00,N,5,-3,
20240923,597,584,699,584,14,8331,00,0.00,N,5,-90,
20240919,687,510,687,510,22,12385,00,0.00,N,2,88,
20240909,599,595,699,485,78,44549,00,0.00,N,5,-100,
20240902,699,598,699,510,99,60437,00,0.00,N,2,99,
20240826,600,598,600,577,6,3498,00,0.00,N,2,1,
20240819,599,504,679,504,15,8103,00,0.00,N,2,7,
20240812,592,698,698,592,10,6198,00,0.00,N,5,-107,
20240805,699,600,800,594,55,34635,00,0.00,N,3,0,
20240729,699,586,700,585,33,19808,00,0.00,N,2,10,
20240722,689,510,700,510,43,25037,00,0.00,N,2,89,
20240715,600,431,600,362,239,114203,00,0.00,N,2,100,
20240708,500,495,567,482,22,10937,00,0.00,N,2,5,
20240701,495,400,495,340,120,42342,00,0.00,N,2,95,
20240624,400,471,500,341,291,105331,00,0.00,N,5,-154,
20240617,554,679,1000,554,317,236606,00,0.00,N,5,-244,
20240610,798,680,900,594,75,54001,00,0.00,N,5,-2,
20240603,800,700,800,585,63,39503,00,0.00,N,3,0,
20240527,800,600,900,584,119,77956,00,0.00,N,2,200,
20240520,600,597,600,580,9,5386,00,0.00,N,2,3,
20240513,597,567,747,553,115,68662,00,0.00,N,5,-70,
20240507,667,599,667,474,112,60603,00,0.00,N,2,110,
20240429,557,600,600,467,73,36529,00,0.00,N,2,8,
20240422,549,575,686,500,3012,1537816,00,0.00,N,2,44,
20240415,505,503,553,492,80,40674,00,0.00,N,5,-73,
20240408,578,499,600,460,82,40261,00,0.00,N,2,33,
20240401,545,568,599,434,137,70800,00,0.00,N,2,47,
20240325,498,553,698,450,108,55834,00,0.00,N,5,-152,
20240318,650,498,650,498,65,37524,00,0.00,N,2,65,
20240311,585,430,600,430,544,269370,00,0.00,N,2,86,
20240304,499,421,500,421,61,28818,00,0.00,N,2,4,
20240226,495,497,497,495,1,497,00,0.00,N,5,-4,
20240219,499,499,499,414,401,169253,00,0.00,N,5,-50,
20240213,549,465,568,465,79,39237,00,0.00,N,2,3,
20240205,546,499,565,408,301,134156,00,0.00,N,2,47,
20240129,499,499,558,430,39,18740,00,0.00,N,3,0,
20240122,499,496,499,495,7,3492,00,0.00,N,2,2,
20240115,497,499,499,414,219,94018,00,0.00,N,2,11,
20240108,486,510,510,390,108,46399,00,0.00,N,5,-113,
20240102,599,430,599,424,56,26674,00,0.00,N,2,99,
20231226,500,400,500,399,22,9847,00,0.00,N,2,43,
20231218,457,407,495,360,647,264092,00,0.00,N,5,-21,
20231211,478,498,498,370,185,75264,00,0.00,N,2,38,
20231204,440,436,496,400,62,25907,00,0.00,N,2,59,
20231127,381,400,437,332,2186,798191,00,0.00,N,5,-9,
20231120,390,399,409,338,325,127468,00,0.00,N,2,6,
20231113,384,507,550,384,1074,416095,00,0.00,N,5,-58,
20231106,442,362,442,312,333,144576,00,0.00,N,2,80,
20231030,362,415,496,362,2756,1055660,00,0.00,N,5,-126,
20231023,488,497,497,423,51,21645,00,0.00,N,5,-10,
20231016,498,489,559,423,323,138101,00,0.00,N,2,68,
20231010,430,587,587,331,33,14041,00,0.00,N,5,-89,
20231004,519,497,519,408,270,119468,00,0.00,N,2,40,
20230925,479,424,493,424,5,2352,00,0.00,N,5,-19,
20230918,498,363,498,308,821,302993,00,0.00,N,2,76,
20230911,422,459,524,392,968,409816,00,0.00,N,5,-48,
20230904,470,416,497,360,440028,184353341,00,0.00,N,5,-19,
20230828,489,497,504,373,1571,625872,00,0.00,N,2,50,
20230821,439,449,499,400,4196,1797158,00,0.00,N,5,-89,
20230814,528,425,560,420,2573,1199100,00,0.00,N,2,29,
20230807,499,497,499,485,1,499,00,0.00,N,2,2,
20230731,497,568,568,425,407,178086,00,0.00,N,5,-20,
20230724,517,425,570,423,620,296768,00,0.00,N,2,18,
20230717,499,500,599,434,143,73324,00,0.00,N,5,-89,
20230710,588,500,599,451,562,295228,00,0.00,N,2,39,
20230703,549,493,600,465,48,23662,00,0.00,N,5,-31,
20230626,580,466,600,440,90,45086,00,0.00,N,2,32,
20230619,548,499,550,425,87,42049,00,0.00,N,3,0,
20230612,548,489,595,466,67,33907,00,0.00,N,2,50,
20230605,498,499,499,421,9,4342,00,0.00,N,2,3,
20230530,495,500,500,389,48,21956,00,0.00,N,2,28,
20230522,467,500,500,467,26,12674,00,0.00,N,5,-21,
20230515,488,498,500,399,30,13606,00,0.00,N,2,2,
20230508,486,375,499,298,10055,3451350,00,0.00,N,2,46,
20230502,440,450,500,340,63043,25995396,00,0.00,N,5,-59,
20230424,499,499,499,416,10006,4172828,00,0.00,N,2,4,
20230417,495,470,551,419,19343,8157459,00,0.00,N,5,-55,
20230410,550,573,599,409,2716,1219136,00,0.00,N,2,11,
20230403,539,488,560,476,134,64618,00,0.00,N,2,51,
20230327,488,499,569,430,104,57476,00,0.00,N,2,31,
20230320,457,399,457,399,17,6854,00,0.00,N,2,58,
20230313,399,396,399,340,17,6578,00,0.00,N,2,3,
20230306,396,398,400,339,2,739,00,0.00,N,5,-2,
20230227,398,339,399,339,104,38441,00,0.00,N,3,0,
20230220,398,369,399,340,104,35507,00,0.00,N,2,5,
20230213,393,370,479,336,298,106059,00,0.00,N,5,-33,
20230206,426,492,499,419,5,2285,00,0.00,N,5,-66,
20230130,492,454,492,323,549,200145,00,0.00,N,2,5,
20230125,487,425,487,386,66,26228,00,0.00,N,5,-11,
20230116,498,430,590,384,568,247932,00,0.00,N,5,-2,
20230109,500,373,500,350,1895,744803,00,0.00,N,2,109,
20230102,391,397,400,329,1649,643228,00,0.00,N,5,-6,
20221226,397,386,399,337,16,6160,00,0.00,N,2,11,
20221219,386,394,394,334,40,15543,00,0.00,N,5,-9,
20221212,395,407,499,339,1537,535331,00,0.00,N,5,-83,
20221205,478,539,539,360,105,42765,00,0.00,N,2,9,
20221128,469,499,499,308,7238,2482332,00,0.00,N,5,-30,
20221121,499,380,500,362,1241,546190,00,0.00,N,2,59,
20221114,440,422,457,306,14842,4863580,00,0.00,N,5,-56,
20221107,496,499,499,362,393,145219,00,0.00,N,5,-3,
20221031,499,496,499,352,41,17906,00,0.00,N,2,3,
20221024,496,489,499,489,6,2979,00,0.00,N,5,-2,
20221017,498,498,499,421,13,5633,00,0.00,N,5,-1,
20221011,499,499,599,430,54,26382,00,0.00,N,3,0,
20221004,499,500,569,430,24,11498,00,0.00,N,5,-64,
20220926,563,484,569,360,2732,1190983,00,0.00,N,5,-6,
20220919,569,574,596,430,1215,692527,00,0.00,N,3,0,
20220913,569,510,578,440,22,10547,00,0.00,N,5,-30,
20220905,599,500,599,500,15,7900,00,0.00,N,2,22,
20220829,577,597,598,431,17,8345,00,0.00,N,5,-1,
20220822,578,596,597,440,28,13977,00,0.00,N,5,-14,
20220816,592,566,596,507,4,2295,00,0.00,N,5,-2,
20220808,594,481,595,481,15,7859,00,0.00,N,2,29,
20220801,565,520,595,425,3108,1482119,00,0.00,N,5,-30,
20220725,595,579,599,505,25,13076,00,0.00,N,5,-4,
20220718,599,570,599,570,10,5820,00,0.00,N,3,0,
20220711,599,599,599,555,4,2395,00,0.00,N,2,1,
20220704,598,598,600,510,14,7492,00,0.00,N,2,9,
20220627,589,493,650,493,95,50167,00,0.00,N,2,9,
20220620,580,569,581,484,676,351860,00,0.00,N,2,11,
20220613,569,539,580,459,89,42733,00,0.00,N,5,-8,
20220607,577,577,579,568,11,6367,00,0.00,N,3,0,
20220530,577,476,578,425,5834,2492645,00,0.00,N,2,18,
20220523,559,460,583,451,4281,2254594,00,0.00,N,2,29,
20220516,530,589,589,485,56,29892,00,0.00,N,5,-56,
20220509,586,589,590,493,17,9443,00,0.00,N,5,-3,
20220502,589,594,594,435,2243,1091693,00,0.00,N,2,49,
20220425,540,621,696,500,2626,1477046,00,0.00,N,5,-5,
20220418,545,498,549,408,42,19921,00,0.00,N,2,49,
20220411,496,500,500,425,18,8759,00,0.00,N,3,0,
20220404,496,498,500,423,15,7003,00,0.00,N,2,13,
20220328,483,400,499,333,5285,1954992,00,0.00,N,2,53,
20220321,430,559,599,362,27819,11277709,00,0.00,N,5,-227,
20220314,657,599,700,584,316,188586,00,0.00,N,2,58,
20220307,599,599,599,599,0,0,00,0.00,N,3,0,
20220228,599,599,599,599,0,0,00,0.00,N,3,0,
20220221,599,599,599,599,0,0,00,0.00,N,3,0,
20220214,599,599,599,599,0,0,00,0.00,N,3,0,
20220207,599,599,599,599,0,0,00,0.00,N,3,0,
20220203,599,599,599,599,0,0,00,0.00,N,3,0,
20220124,599,599,599,599,0,0,00,0.00,N,3,0,
20220117,599,599,599,599,0,0,00,0.00,N,3,0,
20220110,599,599,599,599,0,0,00,0.00,N,3,0,
20220103,599,599,599,599,0,0,00,0.00,N,3,0,
20211227,599,599,599,599,0,0,00,0.00,N,3,0,
20211220,599,599,599,599,0,0,00,0.00,N,3,0,
20211213,599,599,599,599,0,0,00,0.00,N,3,0,
20211206,599,599,599,599,0,0,00,0.00,N,3,0,
20211129,599,599,599,599,0,0,00,0.00,N,3,0,
20211122,599,599,599,599,0,0,00,0.00,N,3,0,
20211115,599,599,599,599,0,0,00,0.00,N,3,0,
20211108,599,599,599,599,0,0,00,0.00,N,3,0,
20211101,599,599,599,599,0,0,00,0.00,N,3,0,
20211025,599,599,599,599,0,0,00,0.00,N,3,0,
20211018,599,599,599,599,0,0,00,0.00,N,3,0,
20211012,599,599,599,599,0,0,00,0.00,N,3,0,
20211005,599,599,599,599,0,0,00,0.00,N,3,0,
20210927,599,599,599,599,0,0,00,0.00,N,3,0,
20210923,599,599,599,599,0,0,00,0.00,N,3,0,
20210913,599,599,599,599,0,0,00,0.00,N,3,0,
20210906,599,599,599,599,0,0,00,0.00,N,3,0,
20210830,599,599,599,599,0,0,00,0.00,N,3,0,
20210823,599,599,599,599,0,0,00,0.00,N,3,0,
20210817,599,599,599,599,0,0,00,0.00,N,3,0,
20210809,599,599,599,599,0,0,00,0.00,N,3,0,
20210802,599,599,599,599,0,0,00,0.00,N,3,0,
20210726,599,599,599,599,0,0,00,0.00,N,3,0,
20210719,599,599,599,599,0,0,00,0.00,N,3,0,
20210712,599,599,599,599,0,0,00,0.00,N,3,0,