KissMeData/208640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,255,260,270,255,1500623,388886473,00,0.00,N,5,-5,
20250203,260,277,279,256,2176825,574540814,00,0.00,N,5,-16,
20250131,276,282,284,275,177793,49578655,00,0.00,N,5,-4,
20250120,280,287,295,270,1525968,427821832,00,0.00,N,5,-7,
20250113,287,300,304,283,2104947,615053279,00,0.00,N,5,-14,
20250106,301,306,320,295,2509845,760527356,00,0.00,N,5,-5,
20241230,306,292,313,288,1592131,473342132,00,0.00,N,2,10,
20241223,296,315,318,290,2349610,714153452,00,0.00,N,5,-19,
20241216,315,350,393,307,17022931,6059334195,00,0.00,N,5,-35,
20241209,350,347,366,312,10546214,3573496342,00,0.00,N,3,0,
20241202,350,410,431,340,23953671,9515291443,00,0.00,N,5,-53,
20241125,403,350,456,338,97594216,38818800283,00,0.00,N,2,49,
20241118,354,513,513,328,142391642,60222135582,00,0.00,N,5,-41,
20241111,395,247,395,225,7209735,2085470334,00,0.00,N,2,148,
20241104,247,266,279,243,2039120,536105793,00,0.00,N,5,-22,
20241028,269,233,319,231,39414015,11318232853,00,0.00,N,2,36,
20241021,233,258,265,229,1685859,412828828,00,0.00,N,5,-30,
20241014,263,271,274,261,814026,217726576,00,0.00,N,5,-8,
20241007,271,274,275,265,506147,136151322,00,0.00,N,5,-3,
20240930,274,273,274,269,288788,78381803,00,0.00,N,2,2,
20240923,272,289,289,270,998696,275464666,00,0.00,N,5,-14,
20240919,286,278,296,270,729683,206392517,00,0.00,N,2,8,
20240909,278,283,289,270,830156,231065867,00,0.00,N,5,-5,
20240902,283,308,308,283,732595,215539934,00,0.00,N,5,-21,
20240826,304,310,314,297,799213,243096900,00,0.00,N,5,-11,
20240819,315,303,329,296,1717262,532841617,00,0.00,N,2,12,
20240812,303,307,317,300,624546,191515019,00,0.00,N,5,-4,
20240805,307,313,313,283,1601409,480386229,00,0.00,N,5,-7,
20240729,314,318,325,313,847255,269945105,00,0.00,N,5,-8,
20240722,322,325,355,306,2758339,897508299,00,0.00,N,5,-2,
20240715,324,326,344,319,1857524,613411062,00,0.00,N,5,-4,
20240708,328,345,369,325,3820011,1317540506,00,0.00,N,5,-16,
20240701,344,345,399,332,15544061,5784772069,00,0.00,N,5,-1,
20240624,345,307,400,306,46264366,16976960580,00,0.00,N,2,37,
20240617,308,309,334,304,941954,293727532,00,0.00,N,5,-1,
20240610,309,313,322,307,837432,262696354,00,0.00,N,5,-10,
20240603,319,327,338,312,842848,269136410,00,0.00,N,5,-9,
20240527,328,327,330,318,685431,221802158,00,0.00,N,2,3,
20240520,325,338,349,322,707331,234298511,00,0.00,N,5,-10,
20240513,335,327,359,323,1446247,491806466,00,0.00,N,2,9,
20240507,326,350,362,326,1517901,516581856,00,0.00,N,5,-24,
20240429,350,344,365,335,669027,233731740,00,0.00,N,2,6,
20240422,344,330,380,319,2744634,936708790,00,0.00,N,2,16,
20240415,328,340,346,320,1140655,378361549,00,0.00,N,5,-12,
20240408,340,362,370,335,1277872,446051014,00,0.00,N,5,-20,
20240401,360,365,403,355,1740134,653850577,00,0.00,N,5,-14,
20240325,374,354,375,348,1523247,547026616,00,0.00,N,2,20,
20240318,354,343,435,338,6061873,2346961033,00,0.00,N,2,9,
20240311,345,363,372,340,1366896,481025140,00,0.00,N,5,-18,
20240304,363,385,395,350,1746745,640043332,00,0.00,N,5,-13,
20240226,376,394,397,372,988551,378969174,00,0.00,N,5,-18,
20240219,394,397,408,394,1275461,510720001,00,0.00,N,5,-6,
20240213,400,399,409,393,815745,326330040,00,0.00,N,2,1,
20240205,399,410,424,396,761632,308476969,00,0.00,N,5,-11,
20240129,410,410,425,383,2060127,829387630,00,0.00,N,5,-6,
20240122,416,405,488,401,2583264,1092922420,00,0.00,N,2,19,
20240115,397,411,419,382,1162115,462066463,00,0.00,N,5,-9,
20240108,406,417,430,404,1046817,436120118,00,0.00,N,5,-11,
20240102,417,428,439,408,984730,412742879,00,0.00,N,5,-7,
20231226,424,402,450,376,4607319,1904535871,00,0.00,N,2,22,
20231218,402,402,424,392,1062922,432994981,00,0.00,N,3,0,
20231211,402,454,454,397,1942169,822080260,00,0.00,N,5,-41,
20231204,443,416,460,416,3342094,1468642452,00,0.00,N,2,27,
20231127,416,426,440,394,2547498,1056564448,00,0.00,N,5,-15,
20231120,431,396,478,391,14717182,6422140025,00,0.00,N,2,26,
20231113,405,370,455,340,12994883,5352284339,00,0.00,N,2,35,
20231106,370,379,415,360,1361635,524016526,00,0.00,N,2,6,
20231030,364,336,376,335,934636,328045154,00,0.00,N,2,25,
20231023,339,337,364,333,762728,264130792,00,0.00,N,2,2,
20231016,337,375,381,333,631092,225901184,00,0.00,N,5,-38,
20231010,375,370,384,369,397992,149718898,00,0.00,N,2,6,
20231004,369,368,380,345,547526,195581799,00,0.00,N,2,3,
20230925,366,391,391,362,434333,161067075,00,0.00,N,5,-22,
20230918,388,396,404,366,1010343,388458604,00,0.00,N,5,-11,
20230911,399,403,421,393,950123,382126151,00,0.00,N,5,-2,
20230904,401,417,429,400,844233,344324859,00,0.00,N,5,-16,
20230828,417,409,437,400,829755,346673192,00,0.00,N,2,8,
20230821,409,419,443,400,1257310,520542065,00,0.00,N,5,-9,
20230814,418,490,491,413,880780,388907213,00,0.00,N,5,-50,
20230807,468,419,519,412,4286952,2037237587,00,0.00,N,2,50,
20230731,418,402,482,383,3946118,1712572104,00,0.00,N,2,14,
20230724,404,413,442,332,8807037,3543583550,00,0.00,N,5,-9,
20230717,413,442,442,402,1382901,580690360,00,0.00,N,5,-29,
20230710,442,469,478,432,1424198,639948771,00,0.00,N,5,-23,
20230703,465,496,506,465,2076662,997077231,00,0.00,N,5,-31,
20230626,496,470,571,451,22355872,11587005200,00,0.00,N,2,24,
20230619,472,491,495,469,1356280,652627619,00,0.00,N,5,-21,
20230612,493,508,519,481,1093772,545468574,00,0.00,N,5,-15,
20230605,508,517,517,476,1211960,612644680,00,0.00,N,5,-8,
20230530,516,515,526,502,880194,451569797,00,0.00,N,3,0,
20230522,516,520,525,503,2167905,1117311083,00,0.00,N,5,-3,
20230515,519,526,526,513,1024900,530819551,00,0.00,N,5,-6,
20230508,525,562,562,521,1346726,721861877,00,0.00,N,5,-28,
20230502,553,540,642,535,5521545,3234100011,00,0.00,N,2,13,
20230424,540,562,564,527,1954763,1059533269,00,0.00,N,5,-22,
20230417,562,585,598,559,1719145,985481631,00,0.00,N,5,-28,
20230410,590,600,603,556,2687589,1546071236,00,0.00,N,5,-10,
20230403,600,574,635,559,2680405,1609612894,00,0.00,N,2,21,
20230327,579,577,599,555,1457326,845143280,00,0.00,N,2,3,
20230320,576,605,629,551,2666442,1560203171,00,0.00,N,5,-14,
20230313,590,583,608,520,3153947,1780566668,00,0.00,N,2,7,
20230306,583,625,625,581,1734832,1046943140,00,0.00,N,5,-46,
20230227,629,660,684,628,1940707,1248411047,00,0.00,N,5,-31,
20230220,660,691,698,649,2480903,1663246061,00,0.00,N,5,-41,
20230213,701,706,761,664,8115250,5835878942,00,0.00,N,2,17,
20230206,684,732,741,677,2553055,1808259960,00,0.00,N,5,-48,
20230130,732,711,739,696,2580313,1847996627,00,0.00,N,2,17,
20230125,715,664,740,663,3048851,2149445476,00,0.00,N,2,52,
20230116,663,678,707,651,2847108,1933229705,00,0.00,N,5,-4,
20230109,667,636,762,636,9908511,6906874369,00,0.00,N,2,33,
20230102,634,610,637,583,3691695,2276137291,00,0.00,N,2,24,
20221226,610,612,710,588,6773474,4349900435,00,0.00,N,5,-2,
20221219,612,695,704,608,2388019,1560871684,00,0.00,N,5,-87,
20221212,699,699,748,691,1880126,1345619246,00,0.00,N,3,0,
20221205,699,740,767,682,2055268,1479206002,00,0.00,N,5,-33,
20221128,732,762,764,715,1882481,1376537431,00,0.00,N,5,-30,
20221121,762,782,918,741,9536638,7874595815,00,0.00,N,5,-28,
20221114,790,805,816,782,2266159,1808063148,00,0.00,N,5,-15,
20221107,805,763,833,763,2807233,2236649684,00,0.00,N,2,43,
20221031,762,876,882,760,4492160,3673608504,00,0.00,N,5,-114,
20221024,876,1070,1075,874,8411906,8117680268,00,0.00,N,5,-184,
20221017,1060,990,1170,970,13134948,14014611485,00,0.00,N,2,60,
20221011,1000,1035,1040,906,2714832,2632958003,00,0.00,N,5,-40,
20221004,1040,1025,1060,997,1670901,1709205947,00,0.00,N,2,25,
20220926,1015,1155,1235,951,7837929,8488003463,00,0.00,N,5,-155,
20220919,1170,1075,1460,1050,27220141,34671262900,00,0.00,N,2,85,
20220913,1085,1020,1165,1010,3062510,3336108570,00,0.00,N,2,80,
20220905,1005,1050,1075,997,1607811,1638028610,00,0.00,N,5,-60,
20220829,1065,1070,1105,1050,1254707,1347583525,00,0.00,N,5,-30,
20220822,1095,1095,1110,1035,1177230,1265889955,00,0.00,N,3,0,
20220816,1095,1140,1140,1080,1426646,1579700870,00,0.00,N,5,-45,
20220808,1140,1235,1250,1140,3663364,4340260245,00,0.00,N,5,-105,
20220801,1245,1135,1400,1120,11539840,14722857270,00,0.00,N,2,110,
20220725,1135,1160,1160,1110,1149405,1304475305,00,0.00,N,5,-35,
20220718,1170,1145,1240,1115,2344536,2744281375,00,0.00,N,2,30,
20220711,1140,1135,1235,1070,3533876,4021444500,00,0.00,N,2,5,
20220704,1135,1105,1155,1015,2171132,2361703160,00,0.00,N,2,45,
20220627,1090,1095,1220,1070,2173947,2469282670,00,0.00,N,5,-5,
20220620,1095,1285,1290,1020,2997692,3412539790,00,0.00,N,5,-170,
20220613,1265,1430,1430,1200,5987516,7964010915,00,0.00,N,5,-225,
20220607,1490,1540,1550,1380,4801752,6995952770,00,0.00,N,5,-55,
20220530,1545,1650,1850,1530,15790585,26527958570,00,0.00,N,5,-30,
20220523,1575,1215,1950,1175,32724575,54611918075,00,0.00,N,2,360,
20220516,1215,1205,1265,1130,1970399,2368764675,00,0.00,N,2,10,
20220509,1205,1375,1375,1160,4232452,5311398150,00,0.00,N,5,-175,
20220502,1380,1530,1575,1365,1880991,2740122780,00,0.00,N,5,-160,
20220425,1540,1750,1780,1410,6184521,9676408540,00,0.00,N,5,-240,
20220418,1780,2005,2005,1740,2919220,5396839315,00,0.00,N,5,-225,
20220411,2005,2010,2095,1855,2981770,5808405785,00,0.00,N,5,-10,
20220404,2015,2150,2220,1955,4114598,8538728800,00,0.00,N,5,-185,
20220328,2200,2460,2625,2090,7093027,16499920470,00,0.00,N,5,-265,
20220321,2465,2390,2770,2290,10241103,26060781595,00,0.00,N,2,75,
20220314,2390,2220,2395,2105,2196851,5006166680,00,0.00,N,2,160,
20220307,2230,2220,2470,2135,3496355,8029547720,00,0.00,N,2,5,
20220228,2225,2120,2275,2120,1106892,2435847325,00,0.00,N,2,65,
20220221,2160,2330,2410,2000,4091663,8988976355,00,0.00,N,5,-170,
20220214,2330,2285,2425,2220,2210682,5155609210,00,0.00,N,5,-25,
20220207,2355,2055,2390,2035,3891130,8808104615,00,0.00,N,2,300,
20220203,2055,1925,2115,1915,1255507,2561104390,00,0.00,N,2,195,
20220124,1860,2090,2090,1715,3649362,6846474325,00,0.00,N,5,-235,
20220117,2095,2135,2180,1970,2221932,4612473525,00,0.00,N,5,-50,
20220110,2145,2250,2270,2135,1687905,3691840515,00,0.00,N,5,-125,
20220103,2270,2285,2390,2185,2812547,6382076770,00,0.00,N,5,-10,
20211227,2280,2225,2305,2125,2305954,5090068275,00,0.00,N,2,60,
20211220,2220,2445,2510,2155,4189810,9492096115,00,0.00,N,5,-295,
20211213,2515,2355,2545,2265,3578574,8517317095,00,0.00,N,2,180,
20211206,2335,2395,2450,2310,2877537,6781254025,00,0.00,N,5,-90,
20211129,2425,2290,2745,2150,15358407,38812488780,00,0.00,N,2,85,
20211122,2340,2535,2535,2220,3622968,8547463900,00,0.00,N,5,-195,
20211115,2535,2550,2615,2320,5337273,13189257355,00,0.00,N,5,-60,
20211108,2595,2650,2730,2450,5088612,13113764970,00,0.00,N,5,-10,
20211101,2605,2870,2910,2570,4106546,11187812680,00,0.00,N,5,-185,
20211025,2790,2540,3080,2515,6573798,18286792635,00,0.00,N,2,230,
20211018,2560,2475,2660,2395,3303860,8373632595,00,0.00,N,2,100,
20211012,2460,2380,2555,2240,2617717,6208544205,00,0.00,N,2,75,
20211005,2385,2495,2495,2110,3442831,7828840040,00,0.00,N,2,40,
20210927,2345,2520,2575,2250,3809671,9133304880,00,0.00,N,5,-175,
20210923,2520,2550,2600,2435,1284424,3212761150,00,0.00,N,5,-35,
20210913,2555,2435,2595,2300,4363374,10742335250,00,0.00,N,2,120,
20210906,2435,2600,2670,2405,3415037,8576474080,00,0.00,N,5,-210,
20210830,2645,2680,2730,2315,9153172,23234941490,00,0.00,N,5,-10,
20210823,2655,3450,3615,2500,18217160,54528631705,00,0.00,N,5,-755,
20210817,3410,3375,3725,3215,8288003,28858924505,00,0.00,N,5,-115,
20210809,3525,3095,3880,2895,12959162,46304119170,00,0.00,N,2,415,
20210802,3110,3275,3290,2995,4159912,12913193940,00,0.00,N,5,-185,
20210726,3295,3410,3450,3255,2787521,9352051335,00,0.00,N,5,-110,
20210719,3405,3575,3630,3320,5569239,19202124845,00,0.00,N,5,-170,
20210712,3575,3515,3870,3165,20785185,74463321645,00,0.00,N,2,80,