KissMeData/049470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,298,300,308,294,476891,142844687,00,0.00,N,5,-2,
20250210,300,305,320,297,731209,223849552,00,0.00,N,5,-10,
20250203,310,315,358,290,2182893,715732767,00,0.00,N,5,-5,
20250131,315,317,325,315,48187,15330403,00,0.00,N,2,2,
20250120,313,340,340,307,977352,316642529,00,0.00,N,5,-27,
20250113,340,335,358,316,3065886,1016928998,00,0.00,N,2,6,
20250106,334,293,383,288,13204537,4748250676,00,0.00,N,2,39,
20241230,295,289,300,283,353982,102932769,00,0.00,N,2,6,
20241223,289,291,304,285,427610,125287951,00,0.00,N,5,-4,
20241216,293,284,314,284,2065979,615686965,00,0.00,N,2,9,
20241209,284,278,290,251,1331583,356553569,00,0.00,N,3,0,
20241202,284,292,318,275,2145564,632660519,00,0.00,N,5,-11,
20241125,295,304,308,285,1203068,356261984,00,0.00,N,2,6,
20241118,289,291,329,280,2782207,830649531,00,0.00,N,5,-2,
20241111,291,315,329,290,1822333,553743994,00,0.00,N,5,-14,
20241104,305,300,321,297,1346863,417412792,00,0.00,N,2,6,
20241028,299,322,399,295,24040222,8634150698,00,0.00,N,5,-23,
20241021,322,340,343,301,514387,164332770,00,0.00,N,5,-18,
20241014,340,364,364,334,487557,170690173,00,0.00,N,5,-24,
20241007,364,368,410,360,1110498,420146359,00,0.00,N,5,-4,
20240930,368,369,380,350,424212,155159783,00,0.00,N,5,-1,
20240923,369,369,384,356,549945,201043353,00,0.00,N,2,8,
20240919,361,373,375,357,448802,163119431,00,0.00,N,5,-10,
20240909,371,376,389,345,1182960,431730206,00,0.00,N,5,-5,
20240902,376,411,420,366,3989516,1579164212,00,0.00,N,5,-27,
20240826,403,595,679,403,66396452,38300446839,00,0.00,N,5,-139,
20240819,542,416,542,340,10315382,5267433236,00,0.00,N,2,126,
20240812,416,416,416,416,0,0,00,0.00,N,3,0,
20240805,416,416,416,416,0,0,00,0.00,N,3,0,
20240729,416,416,416,416,0,0,00,0.00,N,3,0,
20240722,416,416,416,416,0,0,00,0.00,N,3,0,
20240715,416,416,416,416,0,0,00,0.00,N,3,0,
20240708,416,416,416,416,0,0,00,0.00,N,3,0,
20240701,416,416,416,416,0,0,00,0.00,N,3,0,
20240624,416,416,416,416,0,0,00,0.00,N,3,0,
20240617,416,416,416,416,0,0,00,0.00,N,3,0,
20240610,416,416,416,416,0,0,00,0.00,N,3,0,
20240603,416,416,416,416,0,0,00,0.00,N,3,0,
20240527,416,416,416,416,0,0,00,0.00,N,3,0,
20240520,416,416,416,416,0,0,00,0.00,N,3,0,
20240513,416,416,416,416,0,0,00,0.00,N,3,0,
20240507,416,416,416,416,0,0,00,0.00,N,3,0,
20240429,416,416,416,416,0,0,00,0.00,N,3,0,
20240422,416,416,416,416,0,0,00,0.00,N,3,0,
20240415,416,370,432,354,5487486,2187242924,00,0.00,N,2,46,
20240408,370,360,425,345,4073651,1571862427,00,0.00,N,2,10,
20240401,360,361,368,344,685492,245230445,00,0.00,N,2,3,
20240325,357,364,389,348,1644084,598718540,00,0.00,N,2,3,
20240318,354,348,399,331,5850108,2096587067,00,0.00,N,2,12,
20240311,342,457,525,327,12972923,4907741470,00,0.00,N,5,-107,
20240304,449,469,473,447,289525,132083463,00,0.00,N,5,-20,
20240226,469,475,482,459,245158,114927254,00,0.00,N,5,-8,
20240219,477,480,488,472,244849,118055680,00,0.00,N,5,-8,
20240213,485,473,486,463,197047,94203593,00,0.00,N,2,12,
20240205,473,483,488,452,323205,152877180,00,0.00,N,5,-7,
20240129,480,468,493,462,529372,252710313,00,0.00,N,2,12,
20240122,468,487,493,444,463394,217929579,00,0.00,N,5,-19,
20240115,487,514,518,478,411804,203955209,00,0.00,N,5,-24,
20240108,511,502,532,493,653710,335395285,00,0.00,N,2,6,
20240102,505,502,513,491,273721,136688758,00,0.00,N,5,-8,
20231226,513,486,515,480,451640,226664262,00,0.00,N,2,23,
20231218,490,485,527,485,987456,498537918,00,0.00,N,5,-2,
20231211,492,502,508,486,406765,201371700,00,0.00,N,5,-10,
20231204,502,485,510,485,377745,189005028,00,0.00,N,2,9,
20231127,493,502,513,485,329871,163728554,00,0.00,N,5,-5,
20231120,498,501,503,487,202768,100678215,00,0.00,N,5,-3,
20231113,501,493,502,485,389173,191828226,00,0.00,N,2,10,
20231106,491,479,502,475,284103,138759840,00,0.00,N,2,12,
20231030,479,468,487,460,222993,105760047,00,0.00,N,3,0,
20231023,479,480,492,460,499194,238110959,00,0.00,N,5,-11,
20231016,490,525,612,476,3919814,2215874713,00,0.00,N,5,-40,
20231010,530,511,544,502,204417,105499859,00,0.00,N,2,8,
20231004,522,502,543,493,491585,254242838,00,0.00,N,2,23,
20230925,499,514,514,487,231224,116303002,00,0.00,N,5,-17,
20230918,516,536,559,504,450749,239525580,00,0.00,N,5,-18,
20230911,534,565,570,507,677754,360306933,00,0.00,N,5,-36,
20230904,570,567,594,549,395710,221635652,00,0.00,N,2,3,
20230828,567,562,613,547,1002959,577421077,00,0.00,N,2,12,
20230821,555,532,567,531,386099,212385125,00,0.00,N,2,19,
20230814,536,598,598,523,451851,251734304,00,0.00,N,5,-40,
20230807,576,581,599,554,738135,421022513,00,0.00,N,5,-5,
20230731,581,583,603,573,510041,299402294,00,0.00,N,2,8,
20230724,573,605,605,552,1155543,667273734,00,0.00,N,5,-36,
20230717,609,611,634,606,1268396,784024026,00,0.00,N,2,2,
20230710,607,609,629,604,1110271,681322661,00,0.00,N,5,-2,
20230703,609,631,694,602,4856234,3166824786,00,0.00,N,5,-23,
20230626,632,662,679,616,3055968,1964939364,00,0.00,N,5,-22,
20230619,654,626,808,596,31805399,23157846993,00,0.00,N,2,32,
20230612,622,628,637,603,813836,507162110,00,0.00,N,5,-1,
20230605,623,604,676,598,2955650,1889570749,00,0.00,N,2,20,
20230530,603,595,621,595,331959,202040625,00,0.00,N,5,-2,
20230522,605,633,633,603,401847,247123718,00,0.00,N,5,-18,
20230515,623,609,629,578,946069,572197445,00,0.00,N,2,9,
20230508,614,622,625,599,284293,175288978,00,0.00,N,5,-10,
20230502,624,613,637,613,273100,170068018,00,0.00,N,2,8,
20230424,616,616,623,599,822160,501180946,00,0.00,N,5,-11,
20230417,627,674,674,621,929944,599527528,00,0.00,N,5,-39,
20230410,666,673,680,632,1451493,951245947,00,0.00,N,5,-20,
20230403,686,675,806,666,4111663,2948800465,00,0.00,N,2,3,
20230327,683,710,714,682,816288,570540354,00,0.00,N,5,-19,
20230320,702,749,749,692,993018,710777744,00,0.00,N,5,-46,
20230313,748,740,754,694,945484,682482601,00,0.00,N,2,6,
20230306,742,770,786,740,757949,574316452,00,0.00,N,5,-22,
20230227,764,746,777,727,832586,631466296,00,0.00,N,2,10,
20230220,754,757,799,744,1676804,1271434627,00,0.00,N,5,-1,
20230213,755,881,909,748,8608705,7294336598,00,0.00,N,5,-104,
20230206,859,749,978,744,45811129,40123755425,00,0.00,N,2,110,
20230130,749,744,756,721,840912,624937376,00,0.00,N,2,5,
20230125,744,742,775,738,686088,518616679,00,0.00,N,2,2,
20230116,742,759,782,737,1535237,1165924241,00,0.00,N,5,-20,
20230109,762,651,931,651,12277470,9839204182,00,0.00,N,2,111,
20230102,651,655,684,595,406549,260791479,00,0.00,N,5,-5,
20221226,656,649,679,631,254888,166181622,00,0.00,N,2,7,
20221219,649,685,697,649,353329,238298455,00,0.00,N,5,-51,
20221212,700,699,714,644,358320,246393113,00,0.00,N,2,5,
20221205,695,698,704,648,323824,223673535,00,0.00,N,5,-9,
20221128,704,664,720,646,743004,508056741,00,0.00,N,2,41,
20221121,663,659,676,646,489731,324395501,00,0.00,N,2,7,
20221114,656,625,740,610,3735112,2519605600,00,0.00,N,2,35,
20221107,621,568,708,561,4265704,2767488903,00,0.00,N,2,54,
20221031,567,565,580,560,215505,122816608,00,0.00,N,5,-5,
20221024,572,576,594,561,252593,144498193,00,0.00,N,5,-4,
20221017,576,582,637,573,945106,564062946,00,0.00,N,5,-3,
20221011,579,602,608,560,337412,196253766,00,0.00,N,5,-24,
20221004,603,586,619,586,412766,247729455,00,0.00,N,2,17,
20220926,586,629,746,576,3535548,2339744401,00,0.00,N,5,-76,
20220919,662,656,671,631,332021,215934011,00,0.00,N,3,0,
20220913,779,801,815,775,230073,182131822,00,0.00,N,5,-14,
20220905,793,803,816,777,388940,307942510,00,0.00,N,5,-24,
20220829,817,853,853,814,469855,387419341,00,0.00,N,5,-44,
20220822,861,880,885,830,725392,623354992,00,0.00,N,5,-37,
20220816,898,927,943,881,692117,626782703,00,0.00,N,5,-29,
20220808,927,950,958,922,358237,335672276,00,0.00,N,5,-18,
20220801,945,937,995,929,1040837,994868675,00,0.00,N,2,8,
20220725,937,905,988,898,1970298,1859772454,00,0.00,N,2,31,
20220718,906,891,916,881,410985,371748281,00,0.00,N,2,15,
20220711,891,943,943,881,459152,416477853,00,0.00,N,5,-52,
20220704,943,879,1010,870,2064942,1955417037,00,0.00,N,2,62,
20220627,881,908,1095,876,5021650,4909851824,00,0.00,N,3,0,
20220620,881,984,1015,863,699551,644125009,00,0.00,N,5,-104,
20220613,985,1060,1060,938,656808,648854469,00,0.00,N,5,-75,
20220607,1060,1070,1085,1015,607408,636836170,00,0.00,N,5,-10,
20220530,1070,1040,1090,1030,636601,678959085,00,0.00,N,2,30,
20220523,1040,1005,1050,1005,754499,776936040,00,0.00,N,2,35,
20220516,1005,974,1050,961,1392178,1420019565,00,0.00,N,2,48,
20220509,957,1010,1015,949,810443,790197186,00,0.00,N,5,-53,
20220502,1010,999,1045,999,627852,639187746,00,0.00,N,2,11,
20220425,999,1020,1025,989,777436,780916180,00,0.00,N,5,-41,
20220418,1040,1050,1075,1020,961835,1002860835,00,0.00,N,5,-10,
20220411,1050,1080,1135,1035,1468618,1571782770,00,0.00,N,5,-30,
20220404,1080,1100,1140,1065,1206524,1337995515,00,0.00,N,5,-10,
20220328,1090,1105,1125,1080,1075715,1181626920,00,0.00,N,5,-15,
20220321,1105,1095,1120,1070,1115583,1223885910,00,0.00,N,2,10,
20220314,1095,1080,1115,1045,1814566,1962170510,00,0.00,N,2,20,
20220307,1075,1055,1090,1030,907753,967592190,00,0.00,N,2,20,
20220228,1055,1040,1080,1035,587607,619968055,00,0.00,N,2,20,
20220221,1035,1025,1085,1005,1097042,1135848820,00,0.00,N,3,0,
20220214,1035,1005,1050,993,1125999,1144820543,00,0.00,N,2,20,
20220207,1015,1005,1020,996,658478,661551351,00,0.00,N,2,15,
20220203,1000,999,1020,982,220605,221860026,00,0.00,N,2,1,
20220124,999,991,1010,953,1256161,1228712279,00,0.00,N,5,-1,
20220117,1000,1060,1160,997,5732968,6149120813,00,0.00,N,5,-75,
20220110,1075,1055,1110,994,2483682,2598461716,00,0.00,N,2,20,
20220103,1055,1040,1085,1010,1686486,1763995645,00,0.00,N,2,20,
20211227,1035,1030,1050,1000,539132,551959355,00,0.00,N,2,5,
20211220,1030,1030,1040,996,778638,785788968,00,0.00,N,5,-5,
20211213,1035,1045,1060,1000,793581,815794325,00,0.00,N,5,-5,
20211206,1040,1040,1115,1025,2350968,2496747130,00,0.00,N,2,30,
20211129,1010,999,1020,931,1416947,1391710949,00,0.00,N,5,-25,
20211122,1035,1175,1195,1015,1551034,1699655215,00,0.00,N,5,-135,
20211115,1170,1190,1225,1100,1834579,2123483885,00,0.00,N,5,-10,
20211108,1180,1100,1260,1095,3458423,4056115975,00,0.00,N,2,55,
20211101,1125,1100,1210,1095,2723157,3135215180,00,0.00,N,2,25,
20211025,1100,1145,1235,1100,2371128,2787052160,00,0.00,N,5,-50,
20211018,1150,1115,1180,1095,1290699,1464738735,00,0.00,N,2,40,
20211012,1110,1100,1140,1005,843051,904250005,00,0.00,N,2,10,
20211005,1100,1060,1100,985,1482138,1518900606,00,0.00,N,2,40,
20210927,1060,1155,1190,1050,2240660,2497452655,00,0.00,N,5,-100,
20210923,1160,1190,1190,1135,758360,878981005,00,0.00,N,5,-45,
20210913,1205,1230,1245,1180,2152049,2579375275,00,0.00,N,5,-25,
20210906,1230,1300,1325,1165,2141084,2682557780,00,0.00,N,5,-95,
20210830,1325,1225,1350,1195,3065079,3914158380,00,0.00,N,2,105,
20210823,1220,1130,1235,1110,1276102,1523268635,00,0.00,N,2,90,
20210817,1130,1255,1270,1095,3159796,3739041930,00,0.00,N,5,-145,
20210809,1275,1450,1455,1200,4024350,5389607305,00,0.00,N,5,-175,
20210802,1450,1370,1510,1350,11596463,16904022810,00,0.00,N,2,80,
20210726,1370,1405,1470,1325,7709791,10810619755,00,0.00,N,5,-35,
20210719,1405,1360,1405,1290,3406368,4577909540,00,0.00,N,2,45,
20210712,1360,1365,1430,1350,3551276,4938688650,00,0.00,N,5,-10,