KissMeData/282880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,15880,15490,16590,15200,494424,7916636250,00,0.00,N,2,400,
20250203,15480,14990,15850,14540,552524,8469009790,00,0.00,N,2,670,
20250131,14810,14540,14860,14360,66208,973025320,00,0.00,N,2,510,
20250120,14300,15290,15670,14130,337651,4987298740,00,0.00,N,5,-770,
20250113,15070,14830,15790,14650,498669,7607064540,00,0.00,N,2,140,
20250106,14930,14540,15110,14340,454240,6687514930,00,0.00,N,2,410,
20241230,14520,13000,15650,12830,1413926,20943874990,00,0.00,N,2,1490,
20241223,13030,13080,13604,12750,145236,1921502960,00,0.00,N,5,-11,
20241216,13041,13410,14187,13021,278616,3746525080,00,0.00,N,5,-155,
20241209,13196,12020,13352,11243,426847,5241335070,00,0.00,N,2,1001,
20241202,12195,13420,13721,11768,387297,4963393150,00,0.00,N,5,-1196,
20241125,13391,13945,14576,13391,331385,4646746550,00,0.00,N,5,-349,
20241118,13740,13031,14061,12992,333106,4544766900,00,0.00,N,2,583,
20241111,13157,16170,16296,12642,1131428,16497859440,00,0.00,N,5,-2799,
20241104,15956,13313,19134,13225,9500540,164964079700,00,0.00,N,2,2731,
20241028,13225,12953,13760,12934,112044,1497461980,00,0.00,N,2,145,
20241021,13080,13604,14100,13080,127739,1725433560,00,0.00,N,5,-573,
20241014,13653,14673,15033,13556,149353,2133810840,00,0.00,N,5,-1127,
20241007,14780,14421,15859,14333,248257,3777056160,00,0.00,N,2,505,
20240930,14275,15120,15159,13896,95212,1396483290,00,0.00,N,5,-739,
20240923,15014,13391,15956,13313,802611,11927183620,00,0.00,N,2,1623,
20240919,13391,13556,13770,13225,48432,652471730,00,0.00,N,5,-165,
20240909,13556,12672,14090,12574,172354,2293998820,00,0.00,N,2,437,
20240902,13119,14605,15295,13119,258600,3699208520,00,0.00,N,5,-1506,
20240826,14625,14771,16121,14246,267171,3985805700,00,0.00,N,5,-87,
20240819,14712,14673,15227,14187,197566,2912084350,00,0.00,N,2,194,
20240812,14518,13808,15033,13682,193576,2779824860,00,0.00,N,2,710,
20240805,13808,15713,15762,12681,498636,6851525430,00,0.00,N,5,-1993,
20240729,15801,16209,16792,15801,174344,2830839610,00,0.00,N,5,-398,
20240722,16199,16840,16967,15869,237374,3853319030,00,0.00,N,5,-807,
20240715,17006,17997,17997,16335,201705,3451341320,00,0.00,N,5,-806,
20240708,17812,18502,18871,17064,374973,6676160580,00,0.00,N,5,-671,
20240701,18483,18123,19775,18084,203215,3816267640,00,0.00,N,2,195,
20240624,18288,19532,19581,18055,267825,4971670650,00,0.00,N,5,-1293,
20240617,19581,20747,20747,19581,194609,3925944400,00,0.00,N,5,-1166,
20240610,20747,20941,22982,20601,394619,8569618100,00,0.00,N,5,-243,
20240603,20990,20213,21184,19970,230124,4723491300,00,0.00,N,2,680,
20240527,20310,21184,21330,20261,212825,4409237600,00,0.00,N,5,-874,
20240520,21184,21767,21767,20990,154987,3294809150,00,0.00,N,5,-535,
20240513,21719,22205,22448,21622,158790,3485646050,00,0.00,N,5,-437,
20240507,22156,22934,23079,22156,128491,2901278300,00,0.00,N,5,-583,
20240429,22739,22156,23274,22107,164780,3735529200,00,0.00,N,2,632,
20240422,22107,22010,22739,21573,195707,4326192800,00,0.00,N,2,145,
20240415,21962,22642,22836,21233,310851,6843294000,00,0.00,N,5,-923,
20240408,22885,24294,24343,22885,218619,5124965000,00,0.00,N,5,-1409,
20240401,24294,25849,26432,24294,347931,8832296950,00,0.00,N,5,-1603,
20240325,25897,26675,26918,25703,311163,8152246950,00,0.00,N,5,-632,
20240318,26529,25752,27209,25703,356033,9490124600,00,0.00,N,2,729,
20240311,25800,25800,27404,25654,493802,13115705750,00,0.00,N,5,-243,
20240304,26043,25897,26675,24926,490950,12667906900,00,0.00,N,2,243,
20240226,25800,27695,27890,25606,382123,10207953450,00,0.00,N,5,-1555,
20240219,27355,26723,28618,26043,998639,27246623400,00,0.00,N,2,486,
20240213,26869,25703,27841,25606,424434,11293046550,00,0.00,N,2,972,
20240205,25897,25363,26723,25314,305401,7941710650,00,0.00,N,2,194,
20240129,25703,24440,25752,24002,386475,9563331750,00,0.00,N,2,1409,
20240122,24294,25800,25849,23371,380710,9401038450,00,0.00,N,5,-340,
20240115,24634,25995,25995,24100,335769,8346859650,00,0.00,N,5,-1215,
20240108,25849,26626,26821,25509,345649,9045656550,00,0.00,N,5,-874,
20240102,26723,27307,27452,26432,240039,6442451750,00,0.00,N,5,-535,
20231226,27258,26579,27452,26154,260010,6985678250,00,0.00,N,2,726,
20231218,26532,26060,27004,25588,454694,11968430550,00,0.00,N,2,756,
20231211,25776,25304,26107,24832,370881,9425990800,00,0.00,N,2,424,
20231204,25352,26532,26768,24643,439885,11236072100,00,0.00,N,5,-1180,
20231127,26532,27193,27429,25965,567061,15086642450,00,0.00,N,5,-661,
20231120,27193,26201,27382,26154,351526,9459259300,00,0.00,N,2,803,
20231113,26390,28231,28373,25776,867339,23243245350,00,0.00,N,5,-1653,
20231106,28043,29742,31253,27759,906186,26884654450,00,0.00,N,5,-708,
20231030,28751,27948,29270,27287,552415,15653764550,00,0.00,N,2,567,
20231023,28184,29364,32575,27618,1264320,37897966550,00,0.00,N,5,-1700,
20231016,29884,31017,32905,28090,719653,21948093650,00,0.00,N,5,-1935,
20231010,31819,31961,33047,30309,546052,17249504100,00,0.00,N,2,188,
20231004,31631,33519,33519,31158,434000,13853415400,00,0.00,N,5,-2218,
20230925,33849,33283,34274,31253,446480,14563664200,00,0.00,N,2,141,
20230918,33708,36399,38098,32952,988694,35415376200,00,0.00,N,5,-2644,
20230911,36352,38240,39656,34274,2312803,85925361900,00,0.00,N,5,-1274,
20230904,37626,34510,39137,34133,2163442,80908343800,00,0.00,N,2,3116,
20230828,34510,31158,34935,31158,1117969,37641503600,00,0.00,N,2,3729,
20230821,30781,30828,32575,30545,454834,14254937600,00,0.00,N,3,0,
20230814,30781,32764,33708,30450,884179,28187580450,00,0.00,N,5,-1841,
20230807,32622,33849,33849,31158,849499,27483890050,00,0.00,N,5,-1275,
20230731,33897,35407,36352,32716,1502529,51798553300,00,0.00,N,5,-1038,
20230724,34935,38618,44377,32575,4688337,181619520600,00,0.00,N,5,-2927,
20230717,37862,37674,39515,34983,3091595,116612445400,00,0.00,N,2,330,
20230710,37532,33897,39090,33189,3660145,135134554600,00,0.00,N,2,4249,
20230703,33283,34274,36210,32811,1164525,40453420700,00,0.00,N,5,-472,
20230626,33755,33283,33991,31725,787883,25803171400,00,0.00,N,2,283,
20230619,33472,34180,35030,32952,675262,22869392900,00,0.00,N,5,-566,
20230612,34038,35124,36540,33047,1666279,58163418800,00,0.00,N,5,-992,
20230605,35030,32150,37437,31867,2885398,100991039200,00,0.00,N,2,3069,
20230530,31961,30214,32055,29837,758499,23674404800,00,0.00,N,2,1747,
20230522,30214,29270,30639,28798,650411,19531754350,00,0.00,N,2,1180,
20230515,29034,28137,29978,26626,720735,20441911900,00,0.00,N,2,897,
20230508,28137,29742,29742,27240,698654,19696977350,00,0.00,N,5,-1133,
20230502,29270,29270,30592,29176,438115,13108242450,00,0.00,N,3,0,
20230424,29270,32103,32952,28704,1494462,45356610300,00,0.00,N,5,-3163,
20230417,32433,30686,39656,30261,8722737,306793235100,00,0.00,N,2,1747,
20230410,30686,31536,32103,28798,2257121,68359441200,00,0.00,N,2,472,
20230403,30214,29081,31064,28090,1711831,50730339700,00,0.00,N,2,1463,
20230327,28751,30025,31725,28326,2179157,65197732100,00,0.00,N,5,-613,
20230320,29364,26249,32669,26013,5795063,173346377700,00,0.00,N,2,3399,
20230313,25965,26154,28326,25021,2162432,57970247800,00,0.00,N,2,519,
20230306,25446,24407,27618,23982,3316334,86238299600,00,0.00,N,2,1700,
20230227,23746,22897,23794,22661,282959,6545266350,00,0.00,N,2,613,
20230220,23133,23133,24124,22661,409693,9588645200,00,0.00,N,3,0,
20230213,23133,23699,24124,22991,311103,7317425600,00,0.00,N,5,-566,
20230206,23699,23133,24360,22944,397210,9421438550,00,0.00,N,2,425,
20230130,23274,23841,23888,22897,239092,5570202200,00,0.00,N,5,-142,
20230125,23416,23180,23699,22802,185129,4283965150,00,0.00,N,2,519,
20230116,23562,23124,24193,22930,147792,3457410850,00,0.00,N,2,341,
20230109,23221,23562,23950,23124,135872,3200370800,00,0.00,N,2,97,
20230102,23124,22347,23221,22104,104828,2370602600,00,0.00,N,2,777,
20221226,22347,22132,24047,22132,136697,3140928050,00,0.00,N,2,215,
20221219,22132,23835,23835,22038,142603,3244465700,00,0.00,N,5,-1467,
20221212,23599,23646,24308,23220,127185,3023939550,00,0.00,N,5,-378,
20221205,23977,25821,25869,23882,248978,6145786950,00,0.00,N,5,-1608,
20221128,25585,25348,26720,25112,563338,14523537850,00,0.00,N,2,237,
20221121,25348,25159,25585,24497,278688,6957158550,00,0.00,N,2,189,
20221114,25159,24875,25869,24592,493177,12360860800,00,0.00,N,2,520,
20221107,24639,25017,25727,23930,422287,10390829600,00,0.00,N,2,95,
20221031,24544,24308,25159,23362,456739,11110421100,00,0.00,N,2,567,
20221024,23977,23599,25916,23173,794165,19390791150,00,0.00,N,2,851,
20221017,23126,22227,24308,21991,401220,9389582700,00,0.00,N,2,757,
20221011,22369,23409,23409,21754,271777,6134185000,00,0.00,N,5,-1466,
20221004,23835,23930,25112,23693,293312,7089134250,00,0.00,N,2,189,
20220926,23646,27760,27760,22984,714212,18033362750,00,0.00,N,5,-4351,
20220919,27997,28091,28375,26389,826689,22804745500,00,0.00,N,2,568,
20220913,27429,26862,28186,24875,663862,18016118400,00,0.00,N,2,851,
20220905,26578,26294,26767,25301,315971,8264383500,00,0.00,N,2,615,
20220829,25963,24450,26342,24213,361582,9231056950,00,0.00,N,2,709,
20220822,25254,24024,25821,23599,227534,5625644000,00,0.00,N,2,662,
20220816,24592,26294,26578,24544,183369,4711313100,00,0.00,N,5,-1939,
20220808,26531,26956,27429,26342,256781,6892445900,00,0.00,N,5,-425,
20220801,26956,25065,27666,24923,653042,17431869350,00,0.00,N,2,2128,
20220725,24828,24166,25538,23504,324928,8015900450,00,0.00,N,2,662,
20220718,24166,23457,24592,23409,167819,4017476500,00,0.00,N,2,993,
20220711,23173,23078,23551,21849,188056,4267032600,00,0.00,N,2,95,
20220704,23078,23173,23693,22038,223740,5091340750,00,0.00,N,2,47,
20220627,23031,22889,26200,22605,806467,19913049150,00,0.00,N,2,615,
20220620,22416,26200,26200,21612,437824,10303084700,00,0.00,N,5,-3311,
20220613,25727,27808,28044,24781,438192,11569517900,00,0.00,N,5,-2695,
20220607,28422,29416,29605,27808,423615,12101844800,00,0.00,N,5,-994,
20220530,29416,30409,30692,29274,352704,10494264600,00,0.00,N,5,-1040,
20220523,30456,30361,31165,29652,825542,25206623550,00,0.00,N,2,236,
20220516,30220,29037,30834,28517,728951,21816745650,00,0.00,N,2,1514,
20220509,28706,28801,29084,26578,436817,12196332650,00,0.00,N,5,-473,
20220502,29179,28848,30172,28753,273996,8073949350,00,0.00,N,5,-189,
20220425,29368,30361,30551,28706,471702,13986139750,00,0.00,N,5,-1514,
20220418,30882,30267,31213,29179,904102,27229193550,00,0.00,N,2,615,
20220411,30267,29794,30456,28044,815788,23891678700,00,0.00,N,2,804,
20220404,29463,27429,29605,27098,668011,19211085350,00,0.00,N,2,2034,
20220328,27429,28564,28895,27429,345950,9748999250,00,0.00,N,5,-946,
20220321,28375,28943,29084,27666,385724,10944935250,00,0.00,N,5,-237,
20220314,28612,27855,28943,26814,517340,14449932350,00,0.00,N,2,757,
20220307,27855,27571,28470,27145,368309,10246180650,00,0.00,N,5,-189,
20220228,28044,25632,28753,25632,636862,17454305400,00,0.00,N,2,2412,
20220221,25632,25869,26531,24828,287437,7391243850,00,0.00,N,5,-804,
20220214,26436,24923,26531,24308,515189,13055976350,00,0.00,N,2,851,
20220207,25585,27855,28091,25585,512636,13772320550,00,0.00,N,5,-1986,
20220203,27571,28091,28422,27145,325930,9062190400,00,0.00,N,5,-284,
20220124,27855,30314,31591,26342,1940005,57838376650,00,0.00,N,5,-2365,
20220117,31102,32465,33389,29350,1810097,57370938600,00,0.00,N,5,-730,
20220110,31832,30566,32611,28814,1964165,61738694400,00,0.00,N,2,1558,
20220103,30274,31053,31297,28522,1147157,34698016150,00,0.00,N,5,-49,
20211227,30323,27345,31508,27345,2756358,82105257800,00,0.00,N,2,2978,
20211220,27345,26209,28480,25405,605136,16367678050,00,0.00,N,2,662,
20211213,26683,27487,27676,26115,327800,8786869150,00,0.00,N,5,-567,
20211206,27250,27203,27913,26635,395354,10757210850,00,0.00,N,5,-142,
20211129,27392,26209,27960,24885,807543,21276355000,00,0.00,N,2,142,
20211122,27250,28622,29521,27156,1326863,37373927600,00,0.00,N,5,-1703,
20211115,28953,30373,31650,28859,2191566,66287822750,00,0.00,N,5,-1704,
20211108,30657,31130,31981,28575,3100268,93597308850,00,0.00,N,5,-757,
20211101,31414,35482,37990,31272,7469317,258763010850,00,0.00,N,5,-4210,
20211025,35624,27108,39598,26493,18111444,616736649100,00,0.00,N,2,9840,
20211018,25784,24790,26209,23607,1676149,42147091550,00,0.00,N,2,1278,
20211012,24506,22898,25074,22377,715120,17185307300,00,0.00,N,2,1608,
20211005,22898,24033,24080,22188,554256,12720569050,00,0.00,N,5,-1372,
20210927,24270,24979,26304,23655,1201983,29776739600,00,0.00,N,5,-189,
20210923,24459,24885,25547,24364,688325,17093388850,00,0.00,N,5,-1041,
20210913,25500,22756,27014,21951,6771241,172840971600,00,0.00,N,2,2744,
20210906,22756,23797,25878,22425,1288525,30947256800,00,0.00,N,5,-993,
20210830,23749,23182,24317,22898,1158435,27434112850,00,0.00,N,2,804,
20210823,22945,22235,23229,21951,609188,13832142100,00,0.00,N,2,852,
20210817,22093,22377,23276,21431,1058288,23865743450,00,0.00,N,5,-95,
20210809,22188,21668,22756,21289,775962,17122222700,00,0.00,N,2,568,
20210802,21620,21478,22046,21289,141697,3064366700,00,0.00,N,2,142,
20210726,21478,22283,22330,21289,210856,4601327350,00,0.00,N,5,-473,
20210719,21951,22188,22661,21810,317678,7041515900,00,0.00,N,5,-142,
20210712,22093,20911,22235,20863,388707,8409715200,00,0.00,N,2,1135,