KissMeData/288490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,144,106,144,99,219398,26501406,00,0.00,N,2,37,
20250203,107,110,110,88,41469,4219285,00,0.00,N,2,2,
20250131,105,110,110,97,402,39249,00,0.00,N,2,8,
20250120,97,92,110,82,185748,17608799,00,0.00,N,2,15,
20250113,82,65,85,58,274709,19408375,00,0.00,N,2,19,
20250106,63,60,63,54,102412,6316298,00,0.00,N,2,8,
20241230,55,63,63,52,86331,4763426,00,0.00,N,5,-6,
20241223,61,60,63,52,64929,3938302,00,0.00,N,2,2,
20241216,59,61,61,53,145449,8137549,00,0.00,N,2,1,
20241209,58,59,67,51,386321,20823671,00,0.00,N,5,-1,
20241202,59,73,77,51,272993,15525111,00,0.00,N,5,-14,
20241125,73,89,93,57,381453,26554871,00,0.00,N,5,-16,
20241118,89,59,89,54,229403,15048134,00,0.00,N,2,30,
20241111,59,60,61,54,20298,1138698,00,0.00,N,5,-1,
20241104,60,60,61,53,52893,3041967,00,0.00,N,2,1,
20241028,59,60,61,51,102799,5500381,00,0.00,N,5,-1,
20241021,60,61,61,52,18523,1096945,00,0.00,N,2,1,
20241014,59,65,65,53,112255,6343252,00,0.00,N,5,-3,
20241007,62,65,65,56,35918,2102705,00,0.00,N,2,4,
20240930,58,79,79,55,377649,22202165,00,0.00,N,5,-11,
20240923,69,82,82,63,211861,15018683,00,0.00,N,5,-8,
20240919,77,85,90,66,432283,29825560,00,0.00,N,3,0,
20240909,77,73,81,63,144949,10284484,00,0.00,N,2,4,
20240902,73,128,128,72,297046,24643763,00,0.00,N,5,-43,
20240826,116,135,144,111,14921,1791457,00,0.00,N,5,-2,
20240819,118,120,133,95,24605,2664815,00,0.00,N,2,13,
20240812,105,138,138,102,40689,4640493,00,0.00,N,5,-20,
20240805,125,149,172,122,57140,7795721,00,0.00,N,5,-25,
20240729,150,177,190,129,161493,22022053,00,0.00,N,5,-27,
20240722,177,225,227,160,31760,5758423,00,0.00,N,5,-23,
20240715,200,330,330,174,113051,25129337,00,0.00,N,5,-130,
20240708,330,330,330,330,0,0,00,0.00,N,3,0,
20240701,330,330,330,330,0,0,00,0.00,N,3,0,
20240624,330,330,330,330,0,0,00,0.00,N,3,0,
20240617,330,360,360,309,77146,25216160,00,0.00,N,5,-13,
20240610,343,357,385,326,31227,10776561,00,0.00,N,5,-14,
20240603,357,402,457,323,217094,80698161,00,0.00,N,5,-45,
20240527,402,388,429,350,230332,89821953,00,0.00,N,2,28,
20240520,374,288,385,271,372742,114256686,00,0.00,N,2,99,
20240513,275,309,309,275,124524,35038576,00,0.00,N,5,-6,
20240507,281,312,336,250,407010,114148575,00,0.00,N,5,-31,
20240429,312,330,343,275,530152,164955099,00,0.00,N,2,10,
20240422,302,264,316,230,339536,84717019,00,0.00,N,2,69,
20240415,233,171,233,154,700946,133214783,00,0.00,N,2,55,
20240408,178,178,185,161,310524,54333209,00,0.00,N,3,0,
20240401,178,175,178,165,124993,21561114,00,0.00,N,2,7,
20240325,171,182,182,161,262633,44144403,00,0.00,N,2,3,
20240318,168,154,189,144,272631,44128881,00,0.00,N,2,24,
20240311,144,165,165,140,404074,59894280,00,0.00,N,5,-21,
20240304,165,158,168,151,85437,13600620,00,0.00,N,3,0,
20240226,165,161,171,158,59434,9640808,00,0.00,N,5,-3,
20240219,168,171,178,158,57878,9543144,00,0.00,N,5,-3,
20240213,171,171,171,158,41802,6871157,00,0.00,N,2,3,
20240205,168,168,182,158,34137,5581190,00,0.00,N,2,3,
20240129,165,192,192,158,493985,80980857,00,0.00,N,5,-20,
20240122,185,185,202,178,47346,8919784,00,0.00,N,5,-4,
20240115,189,192,213,178,51981,9461369,00,0.00,N,5,-3,
20240108,192,192,213,178,80291,15254692,00,0.00,N,5,-17,
20240102,209,195,209,182,113176,21639231,00,0.00,N,2,14,
20231226,195,192,216,171,55749,10470952,00,0.00,N,2,3,
20231218,192,237,240,175,432735,82762029,00,0.00,N,5,-17,
20231211,209,230,237,199,72676,15441121,00,0.00,N,5,-21,
20231204,230,281,305,213,160169,38928931,00,0.00,N,5,-48,
20231127,278,264,288,223,165700,40873873,00,0.00,N,2,38,
20231120,240,195,261,182,389895,82195189,00,0.00,N,2,45,
20231113,195,192,202,171,457440,83919773,00,0.00,N,2,3,
20231106,192,209,233,182,200067,39594737,00,0.00,N,5,-10,
20231030,202,202,216,182,25755,5098722,00,0.00,N,5,-7,
20231023,209,247,247,178,47633,9898201,00,0.00,N,5,-28,
20231016,237,206,285,195,238281,58415560,00,0.00,N,2,31,
20231010,206,182,206,171,146515,27868085,00,0.00,N,2,28,
20231004,178,189,192,175,63300,11400529,00,0.00,N,5,-11,
20230925,189,192,202,168,222816,39361073,00,0.00,N,5,-3,
20230918,192,189,206,182,78628,15235865,00,0.00,N,2,3,
20230911,189,182,199,168,156017,28373310,00,0.00,N,2,7,
20230904,182,185,185,168,241471,42372466,00,0.00,N,5,-3,
20230828,185,199,199,178,165963,30779183,00,0.00,N,5,-7,
20230821,192,223,223,175,434764,81933914,00,0.00,N,5,-21,
20230814,213,254,254,189,261737,55105688,00,0.00,N,5,-27,
20230807,240,288,288,189,763449,174495400,00,0.00,N,5,-52,
20230731,292,440,446,288,859775,279841100,00,0.00,N,5,-103,
20230724,395,278,474,271,499012,196105049,00,0.00,N,2,120,
20230717,275,223,278,171,861889,183529688,00,0.00,N,2,49,
20230710,226,175,240,168,632644,127230525,00,0.00,N,2,51,
20230703,175,175,185,158,230193,39145921,00,0.00,N,2,7,
20230626,168,175,178,161,69855,11984492,00,0.00,N,5,-7,
20230619,175,199,202,165,1846079,320266238,00,0.00,N,5,-20,
20230612,195,202,206,185,159062,30511466,00,0.00,N,5,-7,
20230605,202,202,216,182,84937,17270279,00,0.00,N,3,0,
20230530,202,199,213,168,459548,84518534,00,0.00,N,2,3,
20230522,199,220,226,189,157009,31982953,00,0.00,N,5,-24,
20230515,223,223,237,206,95934,21196923,00,0.00,N,2,3,
20230508,220,230,254,199,387294,85192128,00,0.00,N,5,-3,
20230502,223,199,268,199,372174,86866961,00,0.00,N,2,10,
20230424,213,220,220,182,197793,38666121,00,0.00,N,5,-7,
20230417,220,226,302,206,319919,71309668,00,0.00,N,5,-24,
20230410,244,223,292,216,283639,70226915,00,0.00,N,2,49,
20230403,195,171,195,158,165709,30646852,00,0.00,N,2,27,
20230327,168,199,220,154,130668,24157521,00,0.00,N,5,-27,
20230320,195,275,275,185,55215,11923827,00,0.00,N,5,-80,
20230313,275,168,281,161,97521,21651876,00,0.00,N,2,107,
20230306,168,147,171,137,202940,31026682,00,0.00,N,2,21,
20230227,147,206,213,140,312713,50018744,00,0.00,N,5,-59,
20230220,206,213,237,192,12361,2561017,00,0.00,N,5,-7,
20230213,213,209,230,189,17948,3653867,00,0.00,N,2,4,
20230206,209,247,254,185,76110,15601937,00,0.00,N,5,-35,
20230130,244,237,268,216,8138,1931050,00,0.00,N,2,18,
20230125,226,275,295,226,16333,4209905,00,0.00,N,5,-31,
20230116,257,202,264,165,34505,7390807,00,0.00,N,2,79,
20230109,178,171,189,158,23319,3860243,00,0.00,N,2,7,
20230102,171,165,171,137,51674,8253566,00,0.00,N,2,6,
20221226,165,161,171,151,19382,3155504,00,0.00,N,3,0,
20221219,165,147,168,147,28206,4483387,00,0.00,N,5,-3,
20221212,168,175,178,154,37169,5998515,00,0.00,N,5,-3,
20221205,171,165,185,154,16428,2682347,00,0.00,N,5,-7,
20221128,178,182,206,158,39072,6534867,00,0.00,N,5,-4,
20221121,182,206,206,147,65038,10936868,00,0.00,N,5,-10,
20221114,192,247,299,168,143196,30451391,00,0.00,N,5,-58,
20221107,250,254,264,220,6451,1504688,00,0.00,N,3,0,
20221031,250,250,268,216,7537,1760747,00,0.00,N,3,0,
20221024,250,254,275,213,19818,4743771,00,0.00,N,2,10,
20221017,240,257,257,192,12308,2767908,00,0.00,N,2,10,
20221011,230,299,299,230,48986,11906794,00,0.00,N,5,-69,
20221004,299,316,343,233,50475,13184460,00,0.00,N,5,-6,
20220926,305,422,422,285,23734,7725185,00,0.00,N,5,-73,
20220919,378,464,464,326,56001,21713901,00,0.00,N,5,-55,
20220913,433,512,512,340,19744,7530597,00,0.00,N,5,-24,
20220905,457,536,543,398,18484,8209604,00,0.00,N,5,-20,
20220829,477,402,491,309,65001,27515414,00,0.00,N,2,117,
20220822,360,508,508,319,83760,29384654,00,0.00,N,5,-155,
20220816,515,491,532,405,3297,1388720,00,0.00,N,2,38,
20220808,139,155,157,119,301808,38577305,00,0.00,N,5,-3,
20220801,142,150,160,121,93853,12080468,00,0.00,N,5,-8,
20220725,150,148,159,117,105952,13383438,00,0.00,N,2,9,
20220718,141,150,169,129,3139,462833,00,0.00,N,2,3,
20220711,138,149,155,119,7302,955103,00,0.00,N,5,-7,
20220704,145,152,158,120,34017,4433536,00,0.00,N,5,-2,
20220627,147,144,153,120,25216,3184394,00,0.00,N,2,2,
20220620,145,157,158,131,81002,11573539,00,0.00,N,5,-11,
20220613,156,159,165,135,287223,45316673,00,0.00,N,3,0,
20220607,156,168,168,143,66032,10309161,00,0.00,N,5,-6,
20220530,162,123,177,121,382929,58971592,00,0.00,N,2,39,
20220523,123,133,133,100,204524,22083178,00,0.00,N,5,-2,
20220516,125,136,136,111,46279,5624881,00,0.00,N,5,-8,
20220509,133,145,145,118,58097,7267590,00,0.00,N,2,3,
20220502,130,132,139,117,96809,12188196,00,0.00,N,2,7,
20220425,123,149,149,116,144426,18111849,00,0.00,N,5,-19,
20220418,142,158,158,133,212938,30457990,00,0.00,N,5,-18,
20220411,160,176,176,145,108052,16431044,00,0.00,N,5,-5,
20220404,165,168,178,140,362309,54169811,00,0.00,N,3,0,
20220328,165,150,176,150,813815,129196202,00,0.00,N,5,-5,
20220321,170,199,200,170,833657,148891341,00,0.00,N,5,-29,
20220314,199,199,199,199,0,0,00,0.00,N,3,0,
20220307,199,199,199,199,0,0,00,0.00,N,3,0,
20220228,199,199,199,199,0,0,00,0.00,N,3,0,
20220221,199,199,199,199,0,0,00,0.00,N,3,0,
20220214,199,199,199,199,0,0,00,0.00,N,3,0,
20220207,199,199,199,199,0,0,00,0.00,N,3,0,
20220203,199,199,199,199,0,0,00,0.00,N,3,0,
20220124,199,199,199,199,0,0,00,0.00,N,3,0,
20220117,199,199,199,199,0,0,00,0.00,N,3,0,
20220110,199,199,199,199,0,0,00,0.00,N,3,0,
20220103,199,199,199,199,0,0,00,0.00,N,3,0,
20211227,199,199,199,199,0,0,00,0.00,N,3,0,
20211220,199,199,199,199,0,0,00,0.00,N,3,0,
20211213,199,199,199,199,0,0,00,0.00,N,3,0,
20211206,199,199,199,199,0,0,00,0.00,N,3,0,
20211129,199,199,199,199,0,0,00,0.00,N,3,0,
20211122,199,199,199,199,0,0,00,0.00,N,3,0,
20211115,199,199,199,199,0,0,00,0.00,N,3,0,
20211108,199,199,199,199,0,0,00,0.00,N,3,0,
20211101,199,199,199,199,0,0,00,0.00,N,3,0,
20211025,199,199,199,199,0,0,00,0.00,N,3,0,
20211018,199,199,199,199,0,0,00,0.00,N,3,0,
20211012,199,199,199,199,0,0,00,0.00,N,3,0,
20211005,199,199,199,199,0,0,00,0.00,N,3,0,
20210927,199,199,199,199,0,0,00,0.00,N,3,0,
20210923,199,199,199,199,0,0,00,0.00,N,3,0,
20210913,199,199,199,199,0,0,00,0.00,N,3,0,
20210906,199,199,199,199,0,0,00,0.00,N,3,0,
20210830,199,199,199,199,0,0,00,0.00,N,3,0,
20210823,199,199,199,199,0,0,00,0.00,N,3,0,
20210817,199,199,199,199,0,0,00,0.00,N,3,0,
20210809,199,199,199,199,0,0,00,0.00,N,3,0,
20210802,199,199,199,199,0,0,00,0.00,N,3,0,
20210726,199,199,199,199,0,0,00,0.00,N,3,0,
20210719,199,199,199,199,0,0,00,0.00,N,3,0,
20210712,199,199,199,199,0,0,00,0.00,N,3,0,