KissMeData/101400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,371,393,401,370,387886,148348115,00,0.00,N,5,-19,
20250203,390,378,395,370,533365,203902502,00,0.00,N,2,6,
20250131,384,390,397,383,30329,11706598,00,0.00,N,5,-6,
20250120,390,399,411,374,1011846,398523051,00,0.00,N,5,-6,
20250113,396,400,408,386,238816,94379353,00,0.00,N,5,-5,
20250106,401,404,410,393,537037,215014583,00,0.00,N,5,-3,
20241230,404,392,408,387,276372,110604311,00,0.00,N,2,12,
20241223,392,391,405,388,570463,225149205,00,0.00,N,2,1,
20241216,391,405,424,377,586230,232725544,00,0.00,N,5,-14,
20241209,405,381,419,374,537271,213663518,00,0.00,N,2,12,
20241202,393,395,412,370,783366,307146661,00,0.00,N,5,-7,
20241125,400,400,417,360,1348922,523175521,00,0.00,N,3,0,
20241118,400,403,420,390,595015,239013787,00,0.00,N,5,-8,
20241111,408,424,434,380,842384,339578166,00,0.00,N,5,-16,
20241104,424,419,461,411,660169,283633133,00,0.00,N,2,5,
20241028,419,427,433,401,475229,199098264,00,0.00,N,5,-8,
20241021,427,439,458,418,423610,181769095,00,0.00,N,5,-12,
20241014,439,448,492,435,1152883,531710910,00,0.00,N,5,-9,
20241007,448,464,474,442,705180,320429175,00,0.00,N,5,-16,
20240930,464,478,482,462,252804,118601681,00,0.00,N,5,-13,
20240923,477,465,490,460,503223,240782990,00,0.00,N,2,12,
20240919,465,464,472,455,189321,87164888,00,0.00,N,2,1,
20240909,464,466,480,450,404178,189536997,00,0.00,N,5,-2,
20240902,466,468,487,453,847441,398247154,00,0.00,N,5,-2,
20240826,468,464,494,457,861681,407480692,00,0.00,N,2,4,
20240819,464,482,490,460,634798,300970273,00,0.00,N,5,-11,
20240812,475,446,490,438,2056530,948159736,00,0.00,N,2,28,
20240805,447,450,459,400,1243220,530904143,00,0.00,N,5,-10,
20240729,457,475,478,446,881767,406114659,00,0.00,N,5,-18,
20240722,475,494,500,468,532119,254551401,00,0.00,N,5,-20,
20240715,495,477,516,476,1608421,801848629,00,0.00,N,2,18,
20240708,477,500,512,476,807047,392984409,00,0.00,N,5,-18,
20240701,495,496,519,476,2863826,1395387264,00,0.00,N,3,0,
20240624,495,487,575,473,5349878,2773668222,00,0.00,N,2,11,
20240617,484,496,501,477,1057478,517735833,00,0.00,N,5,-12,
20240610,496,502,525,491,1039250,521575014,00,0.00,N,5,-5,
20240603,501,500,519,497,662132,335520051,00,0.00,N,2,1,
20240527,500,499,523,497,1041183,527419366,00,0.00,N,2,1,
20240520,499,511,517,486,2439643,1230024336,00,0.00,N,5,-16,
20240513,515,533,573,499,3073964,1612843097,00,0.00,N,5,-47,
20240507,562,566,578,547,1810956,1018424646,00,0.00,N,5,-4,
20240429,566,571,617,532,9716853,5519185956,00,0.00,N,5,-25,
20240422,591,557,637,499,18990185,11070912113,00,0.00,N,2,29,
20240415,562,578,578,550,1746899,981582895,00,0.00,N,5,-21,
20240408,583,587,587,553,1866687,1067195237,00,0.00,N,5,-4,
20240401,587,606,614,578,2791590,1658765930,00,0.00,N,5,-22,
20240325,609,591,611,574,3432898,2021597706,00,0.00,N,2,19,
20240318,590,594,604,585,1607920,952291653,00,0.00,N,5,-6,
20240311,596,607,608,585,1015201,606405240,00,0.00,N,5,-11,
20240304,607,613,622,601,689816,419512117,00,0.00,N,5,-6,
20240226,613,654,657,605,928313,584192824,00,0.00,N,5,-43,
20240219,656,617,664,605,1346962,852327617,00,0.00,N,2,38,
20240213,618,608,619,600,455674,276742862,00,0.00,N,2,10,
20240205,608,606,668,597,1676521,1038053627,00,0.00,N,2,2,
20240129,606,607,612,572,722167,432637934,00,0.00,N,2,2,
20240122,604,624,629,597,765362,463323449,00,0.00,N,5,-7,
20240115,611,620,623,605,469609,288125522,00,0.00,N,5,-19,
20240108,630,644,660,611,782627,490402687,00,0.00,N,5,-14,
20240102,644,622,656,614,505886,320906008,00,0.00,N,2,22,
20231226,622,620,630,606,596277,365121540,00,0.00,N,2,1,
20231218,621,617,670,608,1355099,861373999,00,0.00,N,2,4,
20231211,617,625,626,600,922004,564009265,00,0.00,N,5,-8,
20231204,625,628,628,610,847676,524142101,00,0.00,N,5,-3,
20231127,628,614,634,605,989632,613113301,00,0.00,N,2,18,
20231120,610,675,676,604,1381525,861919666,00,0.00,N,5,-39,
20231113,649,611,667,584,2163015,1342486021,00,0.00,N,2,40,
20231106,609,623,640,603,900904,553851383,00,0.00,N,5,-15,
20231030,624,612,660,599,725252,445887050,00,0.00,N,2,12,
20231023,612,605,646,601,680169,422055354,00,0.00,N,5,-16,
20231016,628,688,707,601,1312604,853892835,00,0.00,N,5,-76,
20231010,704,700,720,684,1112489,781760880,00,0.00,N,2,4,
20231004,700,700,708,688,788774,550184138,00,0.00,N,3,0,
20230925,700,665,709,665,1063650,734513093,00,0.00,N,2,15,
20230918,685,626,699,608,1215194,796055817,00,0.00,N,2,59,
20230911,626,630,675,610,835335,537321426,00,0.00,N,5,-4,
20230904,630,607,630,605,547720,338567183,00,0.00,N,2,17,
20230828,613,599,620,595,653937,396284797,00,0.00,N,2,14,
20230821,599,592,609,585,610007,364934600,00,0.00,N,5,-10,
20230814,609,642,648,580,954355,581920308,00,0.00,N,5,-31,
20230807,640,651,667,628,610802,394397964,00,0.00,N,5,-7,
20230731,647,643,666,623,487846,316746380,00,0.00,N,2,4,
20230724,643,674,686,624,895764,579736280,00,0.00,N,5,-31,
20230717,674,723,735,667,1040881,720350265,00,0.00,N,5,-52,
20230710,726,701,749,677,870427,617475191,00,0.00,N,2,22,
20230703,704,704,729,691,768653,543724108,00,0.00,N,3,0,
20230626,704,712,717,691,895616,629450495,00,0.00,N,5,-8,
20230619,712,731,767,706,1462372,1062737718,00,0.00,N,5,-19,
20230612,731,705,791,698,5908359,4456223130,00,0.00,N,2,26,
20230605,705,695,772,681,5805241,4223885916,00,0.00,N,2,11,
20230530,694,637,835,637,14747970,10750975017,00,0.00,N,2,51,
20230522,643,649,673,633,762635,491972143,00,0.00,N,5,-6,
20230515,649,677,677,634,948371,616121079,00,0.00,N,5,-29,
20230508,678,662,683,646,1014833,669576470,00,0.00,N,2,16,
20230502,662,677,684,640,540001,359496037,00,0.00,N,5,-15,
20230424,677,704,710,661,1152230,791176353,00,0.00,N,5,-30,
20230417,707,729,735,670,1458241,1041073528,00,0.00,N,5,-21,
20230410,728,743,765,709,1463054,1072083054,00,0.00,N,5,-14,
20230403,742,761,802,700,2916161,2185924952,00,0.00,N,5,-19,
20230327,761,684,787,679,5039283,3757607681,00,0.00,N,2,77,
20230320,684,677,732,642,1722483,1184772517,00,0.00,N,2,7,
20230313,677,695,705,641,968849,653454284,00,0.00,N,5,-23,
20230306,700,708,720,675,1104245,768178463,00,0.00,N,5,-11,
20230227,711,707,734,669,954605,679358297,00,0.00,N,5,-4,
20230220,715,760,790,696,1675574,1225765346,00,0.00,N,5,-48,
20230213,763,739,810,731,2158744,1653539264,00,0.00,N,2,24,
20230206,739,760,799,732,1292239,983658851,00,0.00,N,5,-21,
20230130,760,728,823,706,4275883,3300356963,00,0.00,N,2,34,
20230125,726,703,733,698,269271,191593556,00,0.00,N,2,23,
20230116,703,737,746,685,494480,351767750,00,0.00,N,5,-41,
20230109,744,706,746,706,367044,264896840,00,0.00,N,2,38,
20230102,706,692,735,669,848283,589568402,00,0.00,N,3,0,
20221226,706,729,771,691,869747,626556245,00,0.00,N,5,-31,
20221219,737,799,825,724,1963697,1524822382,00,0.00,N,5,-84,
20221212,821,687,829,686,3863071,2982705594,00,0.00,N,2,142,
20221205,679,668,688,655,755482,509977496,00,0.00,N,2,8,
20221128,671,642,689,620,1108404,729807329,00,0.00,N,2,29,
20221121,642,645,668,629,616942,395604243,00,0.00,N,5,-3,
20221114,645,657,738,627,4757625,3247051086,00,0.00,N,5,-12,
20221107,657,618,684,618,621858,397618136,00,0.00,N,2,39,
20221031,618,620,637,601,450922,278191060,00,0.00,N,5,-7,
20221024,625,630,652,611,426997,268341205,00,0.00,N,5,-5,
20221017,630,641,674,619,592128,380984612,00,0.00,N,5,-11,
20221011,641,645,703,581,2444531,1594361967,00,0.00,N,2,16,
20221004,625,595,639,591,484101,295535971,00,0.00,N,2,30,
20220926,595,642,643,574,1400768,839026506,00,0.00,N,5,-51,
20220919,646,693,694,639,1780079,1186405920,00,0.00,N,5,-55,
20220913,701,747,751,700,1259738,903861767,00,0.00,N,5,-38,
20220905,739,752,763,710,1062914,781790025,00,0.00,N,5,-13,
20220829,752,775,790,745,1721803,1321527512,00,0.00,N,5,-38,
20220822,790,811,820,766,1217116,954789175,00,0.00,N,5,-30,
20220816,820,775,916,775,7227624,6046032885,00,0.00,N,2,50,
20220808,770,799,822,763,1218317,956669063,00,0.00,N,5,-5,
20220801,775,829,831,741,1078215,852302407,00,0.00,N,5,-53,
20220725,828,798,830,781,1343578,1094832232,00,0.00,N,2,30,
20220718,798,756,824,750,1519127,1190131182,00,0.00,N,2,42,
20220711,756,781,804,745,1410158,1080310477,00,0.00,N,5,-25,
20220704,781,741,919,715,10698213,8969294656,00,0.00,N,2,40,
20220627,741,794,805,740,1577052,1206552008,00,0.00,N,5,-31,
20220620,772,883,908,754,2652315,2151703574,00,0.00,N,5,-108,
20220613,880,894,983,860,7601245,7067090447,00,0.00,N,5,-24,
20220607,904,941,998,880,6269052,5986997319,00,0.00,N,5,-39,
20220530,943,930,1140,919,52675709,54514108803,00,0.00,N,2,63,
20220523,880,828,1050,815,24850709,23927114114,00,0.00,N,2,53,
20220516,827,875,879,815,1886645,1587290746,00,0.00,N,5,-36,
20220509,863,876,944,825,1794203,1577107612,00,0.00,N,5,-17,
20220502,880,948,980,859,2584389,2384928746,00,0.00,N,5,-68,
20220425,948,1010,1020,927,3644719,3571576522,00,0.00,N,5,-82,
20220418,1030,1015,1155,1015,4708533,5084302400,00,0.00,N,2,10,
20220411,1020,1115,1115,998,4084926,4235655687,00,0.00,N,5,-90,
20220404,1110,1100,1190,1065,6402517,7227611760,00,0.00,N,2,15,
20220328,1095,1240,1240,1065,7240829,8366919570,00,0.00,N,5,-145,
20220321,1240,1225,1340,1220,8540077,10885128175,00,0.00,N,2,20,
20220314,1220,1470,1480,1150,14175472,17598304595,00,0.00,N,5,-170,
20220307,1390,1300,1440,1270,3220865,4326310025,00,0.00,N,2,90,
20220228,1300,1185,1340,1170,3505329,4447899100,00,0.00,N,2,110,
20220221,1190,1225,1390,1140,4203744,5167859405,00,0.00,N,5,-45,
20220214,1235,1235,1435,1160,6471169,8341671120,00,0.00,N,3,0,
20220207,1235,1220,1260,1180,772959,936094645,00,0.00,N,2,15,
20220203,1220,1245,1255,1180,401997,484018715,00,0.00,N,5,-10,
20220124,1230,1325,1330,1185,853241,1057838310,00,0.00,N,5,-100,
20220117,1330,1345,1375,1300,420711,564805750,00,0.00,N,5,-15,
20220110,1345,1280,1350,1245,463391,606639515,00,0.00,N,2,65,
20220103,1280,1295,1300,1245,366690,467333315,00,0.00,N,5,-10,
20211227,1290,1235,1290,1205,400235,502640130,00,0.00,N,2,55,
20211220,1235,1165,1250,1130,656475,775883865,00,0.00,N,2,70,
20211213,1165,1190,1225,1150,500218,588628115,00,0.00,N,5,-25,
20211206,1190,1215,1240,1165,383615,458376190,00,0.00,N,5,-30,
20211129,1220,1145,1240,1135,644662,762986405,00,0.00,N,5,-15,
20211122,1235,1280,1430,1230,1438193,1926301445,00,0.00,N,5,-45,
20211115,1280,1225,1350,1200,908855,1145626410,00,0.00,N,2,55,
20211108,1225,1160,1250,1160,469597,559480890,00,0.00,N,2,65,
20211101,1160,1135,1190,1120,217349,248847055,00,0.00,N,2,25,
20211025,1135,1190,1215,1105,325785,368645125,00,0.00,N,5,-15,
20211018,1150,1210,1215,1135,328316,381715065,00,0.00,N,5,-60,
20211012,1210,1215,1215,1140,209051,246904845,00,0.00,N,5,-5,
20211005,1215,1170,1250,1100,448654,523145795,00,0.00,N,2,15,
20210927,1200,1220,1250,1170,590415,713494710,00,0.00,N,5,-20,
20210923,1220,1165,1235,1165,187489,226380395,00,0.00,N,2,20,
20210913,1200,1280,1295,1165,702977,852126590,00,0.00,N,5,-80,
20210906,1280,1275,1305,1210,416911,528324700,00,0.00,N,5,-10,
20210830,1290,1280,1395,1260,827655,1075228925,00,0.00,N,5,-10,
20210823,1300,1300,1370,1250,986701,1292046510,00,0.00,N,3,0,
20210817,1300,1375,1500,1255,4590498,6339357865,00,0.00,N,3,0,
20210809,1300,1290,1300,1210,914670,1140108730,00,0.00,N,2,50,
20210802,1250,1255,1330,1190,934151,1152409365,00,0.00,N,2,55,
20210726,1195,1230,1230,1155,533371,633030845,00,0.00,N,2,5,
20210719,1190,1240,1250,1160,590675,706547125,00,0.00,N,5,-45,
20210712,1235,1180,1250,1175,823872,995831820,00,0.00,N,2,55,