KissMeData/317240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,256,281,295,251,10812244,2926469338,00,0.00,N,5,-25,
20250414,281,287,295,270,8602557,2407188367,00,0.00,N,2,1,
20250407,280,282,335,263,38364378,11475839419,00,0.00,N,5,-2,
20250331,282,264,295,250,8417347,2272324724,00,0.00,N,2,13,
20250324,269,243,296,242,19621855,5285931491,00,0.00,N,2,27,
20250317,242,282,283,240,8167640,2133487254,00,0.00,N,5,-38,
20250310,280,268,324,259,25349180,7562887392,00,0.00,N,2,12,
20250304,268,334,334,267,11731145,3478156920,00,0.00,N,5,-66,
20250224,334,333,379,258,135748530,46995990919,00,0.00,N,5,-4,
20250217,338,287,364,215,106791146,34569094104,00,0.00,N,2,51,
20250210,287,287,287,287,0,0,00,0.00,N,3,0,
20250203,287,287,287,287,0,0,00,0.00,N,3,0,
20250131,287,287,287,287,0,0,00,0.00,N,3,0,
20250120,287,287,287,287,0,0,00,0.00,N,3,0,
20250113,287,287,287,287,0,0,00,0.00,N,3,0,
20250106,287,287,287,287,0,0,00,0.00,N,3,0,
20241230,287,287,287,287,0,0,00,0.00,N,3,0,
20241223,287,287,287,287,0,0,00,0.00,N,3,0,
20241216,287,287,287,287,0,0,00,0.00,N,3,0,
20241209,287,287,287,287,0,0,00,0.00,N,3,0,
20241202,287,287,287,287,0,0,00,0.00,N,3,0,
20241125,287,287,287,287,0,0,00,0.00,N,3,0,
20241118,287,287,287,287,0,0,00,0.00,N,3,0,
20241111,287,287,287,287,0,0,00,0.00,N,3,0,
20241104,287,287,287,287,0,0,00,0.00,N,3,0,
20241028,287,287,287,287,0,0,00,0.00,N,3,0,
20241021,287,287,287,287,0,0,00,0.00,N,3,0,
20241014,287,287,287,287,0,0,00,0.00,N,3,0,
20241007,287,287,287,287,0,0,00,0.00,N,3,0,
20240930,287,287,287,287,0,0,00,0.00,N,3,0,
20240923,287,287,287,287,0,0,00,0.00,N,3,0,
20240919,287,303,305,285,1386790,403086712,00,0.00,N,5,-15,
20240909,302,385,432,282,29898181,10336237284,00,0.00,N,5,-83,
20240902,385,385,385,385,0,0,00,0.00,N,3,0,
20240826,385,385,385,385,0,0,00,0.00,N,3,0,
20240819,385,385,385,385,0,0,00,0.00,N,3,0,
20240812,385,385,385,385,0,0,00,0.00,N,3,0,
20240805,385,385,385,385,0,0,00,0.00,N,3,0,
20240729,385,385,385,385,0,0,00,0.00,N,3,0,
20240722,385,385,385,385,0,0,00,0.00,N,3,0,
20240715,385,385,385,385,0,0,00,0.00,N,3,0,
20240708,385,385,385,385,0,0,00,0.00,N,3,0,
20240701,385,367,398,367,967655,369308967,00,0.00,N,2,3,
20240624,382,410,420,377,4390252,1757551643,00,0.00,N,5,-28,
20240617,410,439,441,405,5734206,2401461947,00,0.00,N,5,-29,
20240610,439,431,513,378,38311489,17502423125,00,0.00,N,2,10,
20240603,429,522,573,421,31925978,16294195204,00,0.00,N,5,-93,
20240527,522,399,550,384,56992318,28878578573,00,0.00,N,2,113,
20240520,409,357,448,313,15652104,5931750539,00,0.00,N,2,18,
20240513,391,411,411,385,1874015,744492603,00,0.00,N,5,-21,
20240507,412,406,460,406,8362403,3625464671,00,0.00,N,2,5,
20240429,407,453,487,379,10094494,4227902154,00,0.00,N,5,-30,
20240422,437,437,437,437,0,0,00,0.00,N,3,0,
20240415,437,437,437,437,0,0,00,0.00,N,3,0,
20240408,437,448,482,433,2489376,1125867299,00,0.00,N,5,-11,
20240401,448,432,508,426,18205274,8662078103,00,0.00,N,2,11,
20240325,437,416,447,394,6988641,2945969432,00,0.00,N,2,14,
20240318,423,464,506,345,25421472,10871225001,00,0.00,N,5,-40,
20240311,463,466,477,441,3967975,1820395974,00,0.00,N,5,-3,
20240304,466,452,544,429,12686745,6126529572,00,0.00,N,2,14,
20240226,452,461,506,445,3999283,1867795719,00,0.00,N,5,-8,
20240219,460,543,546,429,6527201,3185462288,00,0.00,N,5,-67,
20240213,527,485,568,465,11249180,5684546360,00,0.00,N,2,39,
20240205,488,429,550,414,27022292,13501256903,00,0.00,N,2,59,
20240129,429,479,490,410,10346457,4552666064,00,0.00,N,5,-50,
20240122,479,523,523,470,4585595,2257866977,00,0.00,N,5,-45,
20240115,524,558,577,522,2974116,1608825883,00,0.00,N,5,-25,
20240108,549,584,584,545,4333547,2457298331,00,0.00,N,5,-25,
20240102,574,621,621,558,11407688,6690184955,00,0.00,N,5,-48,
20231226,622,625,635,613,2007645,1250096942,00,0.00,N,5,-3,
20231218,625,628,712,616,10665587,7055188407,00,0.00,N,2,4,
20231211,621,700,705,544,21782506,13658493921,00,0.00,N,5,-78,
20231204,699,734,742,679,24872328,17394934206,00,0.00,N,5,-28,
20231127,727,1656,1656,700,150477931,126278001235,00,0.00,N,5,-929,
20231120,1656,1610,1778,1551,2991000,4970202897,00,0.00,N,2,23,
20231113,1633,1686,1734,1603,639257,1065158352,00,0.00,N,5,-53,
20231106,1686,1842,1842,1597,2516398,4283157392,00,0.00,N,5,-156,
20231030,1842,1848,1928,1658,2813850,5220239716,00,0.00,N,5,-5,
20231023,1847,1769,1934,1719,2404248,4387913739,00,0.00,N,2,109,
20231016,1738,1781,1915,1678,2126595,3851384724,00,0.00,N,5,-32,
20231010,1770,1761,1830,1660,906308,1584460516,00,0.00,N,2,9,
20231004,1761,1659,1824,1597,609976,1057502190,00,0.00,N,2,77,
20230925,1684,1777,1831,1622,737073,1247936720,00,0.00,N,5,-94,
20230918,1778,1745,1916,1683,3130085,5674840878,00,0.00,N,5,-3,
20230911,1781,1719,2137,1681,6368187,12109625289,00,0.00,N,2,47,
20230904,1734,1889,1950,1719,1781272,3235128992,00,0.00,N,5,-155,
20230828,1889,1947,1987,1744,2109345,3886605233,00,0.00,N,5,-107,
20230821,1996,1751,2109,1744,2842729,5599196003,00,0.00,N,2,245,
20230814,1751,1878,1984,1719,1751462,3197958055,00,0.00,N,5,-127,
20230807,1878,2092,2404,1664,10595279,22762673883,00,0.00,N,5,-212,
20230731,2090,1939,2196,1597,9811283,18640287885,00,0.00,N,2,211,
20230724,1879,2111,2120,1850,3988955,7857626901,00,0.00,N,5,-230,
20230717,2109,2115,2334,2073,6868573,14925050223,00,0.00,N,5,-8,
20230710,2117,2113,2449,1977,13231166,29087707550,00,0.00,N,2,4,
20230703,2113,2114,2690,1970,27850090,63208174364,00,0.00,N,3,0,
20230626,2113,1536,2272,1447,44292762,83482249788,00,0.00,N,2,626,
20230619,1487,837,1622,812,97623335,136151753626,00,0.00,N,2,690,
20230612,797,787,800,749,1515499,1172090757,00,0.00,N,2,12,
20230605,785,793,816,767,781679,619601656,00,0.00,N,5,-19,
20230530,804,775,831,771,1863114,1503887203,00,0.00,N,2,29,
20230522,775,705,793,695,2501153,1876093189,00,0.00,N,2,84,
20230515,691,673,703,624,660435,448669519,00,0.00,N,2,27,
20230508,664,652,676,652,551469,366138665,00,0.00,N,2,10,
20230502,654,626,663,614,480401,306756929,00,0.00,N,2,28,
20230424,626,643,647,615,462902,292407476,00,0.00,N,5,-18,
20230417,644,676,678,636,552028,361789356,00,0.00,N,5,-25,
20230410,669,680,680,643,629013,414679530,00,0.00,N,5,-6,
20230403,675,675,712,652,1895419,1296383186,00,0.00,N,2,8,
20230327,667,640,683,625,1077992,709912512,00,0.00,N,2,27,
20230320,640,640,665,617,598018,378218485,00,0.00,N,5,-1,
20230313,623,649,649,598,730447,448407529,00,0.00,N,5,-31,
20230306,654,641,702,617,1879295,1217036476,00,0.00,N,2,13,
20230227,641,698,699,636,1387693,926286742,00,0.00,N,5,-56,
20230220,697,772,788,685,2149995,1561453130,00,0.00,N,5,-58,
20230213,755,766,835,736,2343136,1785744863,00,0.00,N,5,-11,
20230206,766,816,816,761,1508307,1188189716,00,0.00,N,5,-41,
20230130,807,773,882,770,5474923,4444272581,00,0.00,N,2,34,
20230125,773,763,783,763,236005,182297673,00,0.00,N,2,10,
20230116,763,771,779,757,222580,170547523,00,0.00,N,5,-8,
20230109,771,748,785,748,296876,227481435,00,0.00,N,2,23,
20230102,748,776,781,739,445266,335122754,00,0.00,N,5,-27,
20221226,775,802,807,773,449597,354779317,00,0.00,N,5,-31,
20221219,806,810,839,796,596935,489644508,00,0.00,N,5,-7,
20221212,813,802,834,797,730949,592771943,00,0.00,N,2,15,
20221205,798,810,864,787,898297,729192891,00,0.00,N,5,-12,
20221128,810,810,924,787,5037736,4291711576,00,0.00,N,3,0,
20221121,810,812,815,782,525105,420216000,00,0.00,N,2,6,
20221114,804,797,822,794,784564,631349787,00,0.00,N,2,7,
20221107,797,769,847,769,706764,561311756,00,0.00,N,2,30,
20221031,767,787,788,734,469898,364220074,00,0.00,N,5,-17,
20221024,784,794,815,775,737132,581892034,00,0.00,N,5,-8,
20221017,792,788,834,788,1034364,837736158,00,0.00,N,5,-20,
20221011,812,875,942,788,3541473,3020887546,00,0.00,N,5,-38,
20221004,712,691,740,690,754324,532225448,00,0.00,N,2,21,
20220926,691,767,775,666,3178328,2273388926,00,0.00,N,5,-76,
20220919,767,805,819,755,1562656,1225126615,00,0.00,N,5,-38,
20220913,805,817,871,789,1668804,1367964540,00,0.00,N,5,-9,
20220905,814,835,940,781,5015920,4326817955,00,0.00,N,5,-21,
20220829,835,890,894,811,1119248,959263083,00,0.00,N,5,-50,
20220822,885,907,941,850,1711053,1501763016,00,0.00,N,5,-18,
20220816,903,868,997,842,7333562,6839216576,00,0.00,N,2,36,
20220808,867,848,912,848,2794948,2461161774,00,0.00,N,2,17,
20220801,850,848,877,821,1439750,1213794404,00,0.00,N,2,2,
20220725,848,832,849,816,1090983,903926258,00,0.00,N,2,19,
20220718,829,820,852,810,1348788,1123753323,00,0.00,N,2,17,
20220711,812,850,864,799,1594307,1318494415,00,0.00,N,5,-41,
20220704,853,811,985,765,5639595,5042915868,00,0.00,N,2,50,
20220627,803,839,887,800,1613841,1357012193,00,0.00,N,5,-7,
20220620,810,902,902,771,2614738,2183309878,00,0.00,N,5,-91,
20220613,901,963,1180,850,33496353,34942834164,00,0.00,N,5,-69,
20220607,970,1025,1070,955,3734342,3757738321,00,0.00,N,5,-85,
20220530,1055,1155,1160,1040,5625826,6108296830,00,0.00,N,5,-105,
20220523,1160,1180,1260,1155,13004479,15633185355,00,0.00,N,5,-20,
20220516,1180,1170,1240,1120,9062932,10662920065,00,0.00,N,3,0,
20220509,1180,1165,1250,1145,12536843,14947571410,00,0.00,N,2,25,
20220502,1155,1145,1235,1100,9763437,11394410185,00,0.00,N,5,-20,
20220425,1175,1115,1255,1085,22660725,26500523045,00,0.00,N,2,25,
20220418,1150,1210,1295,1145,34668657,42600174995,00,0.00,N,5,-80,
20220411,1230,1040,1320,990,84724971,103485836362,00,0.00,N,2,190,
20220404,1040,1145,1200,1005,11011174,12515226395,00,0.00,N,5,-110,
20220328,1150,1165,1245,1110,17555648,20514376620,00,0.00,N,5,-15,
20220321,1165,1170,1300,1090,30821374,36492261065,00,0.00,N,3,0,
20220314,1165,846,1350,806,72435670,83773962151,00,0.00,N,2,306,
20220307,859,1120,1265,842,37973047,40591058162,00,0.00,N,5,-241,
20220228,1100,1270,1345,1065,33096264,41305228540,00,0.00,N,5,-155,
20220221,1255,1060,1350,1055,99761584,123759092815,00,0.00,N,2,205,
20220214,1050,1150,1230,1000,33138976,36133131820,00,0.00,N,5,-130,
20220207,1180,1210,1340,1170,18394210,22998051830,00,0.00,N,5,-5,
20220203,1185,1220,1375,1165,22886048,29023996760,00,0.00,N,5,-25,
20220124,1210,1835,1865,1200,70288059,107264177960,00,0.00,N,5,-645,
20220117,1855,1545,1855,1355,142069710,232503743280,00,0.00,N,2,275,
20220110,1580,1295,1960,1120,301113633,467619600625,00,0.00,N,2,250,
20220103,1330,788,1670,771,119921503,153427363708,00,0.00,N,2,551,
20211227,779,786,815,770,635280,499061117,00,0.00,N,5,-19,
20211220,798,785,805,769,852818,669830068,00,0.00,N,2,21,
20211213,777,827,891,768,2024971,1656379894,00,0.00,N,5,-42,
20211206,819,752,967,733,16364996,14707257046,00,0.00,N,2,67,
20211129,752,909,921,739,1804819,1448046653,00,0.00,N,5,-170,
20211122,922,960,960,922,455037,426601502,00,0.00,N,5,-38,
20211115,960,983,1050,928,579755,562245365,00,0.00,N,5,-23,
20211108,983,1000,1000,942,207611,204263221,00,0.00,N,5,-7,
20211101,990,1000,1020,985,217736,217907870,00,0.00,N,5,-9,
20211025,999,1020,1075,998,367782,371904336,00,0.00,N,5,-21,
20211018,1020,1010,1075,1000,452293,468913795,00,0.00,N,2,10,
20211012,1010,975,1025,938,308287,302971537,00,0.00,N,2,35,
20211005,975,976,992,931,496028,472986472,00,0.00,N,5,-2,
20210927,977,1055,1060,970,674826,676535372,00,0.00,N,5,-83,
20210923,1060,1035,1080,1030,167132,174969895,00,0.00,N,2,10,
20210913,1050,1040,1100,1035,290905,306040895,00,0.00,N,5,-5,
20210906,1055,1125,1125,1035,597148,642040870,00,0.00,N,5,-65,
20210830,1120,1130,1135,1100,389950,434901525,00,0.00,N,5,-10,
20210823,1130,1060,1140,1050,449062,494810325,00,0.00,N,2,70,
20210817,1060,1125,1145,1055,501878,554305310,00,0.00,N,5,-60,
20210809,1120,1215,1215,1095,753355,863671675,00,0.00,N,5,-80,
20210802,1200,1190,1205,1135,1122315,1305800130,00,0.00,N,2,10,
20210726,1190,1235,1250,1190,992130,1203205270,00,0.00,N,5,-45,
20210719,1235,1290,1300,1230,1110060,1400421365,00,0.00,N,5,-55,
20210712,1290,1285,1310,1270,1136724,1462309970,00,0.00,N,2,5,