KissMeData/001620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,496,484,518,475,479181,236150945,00,0.00,N,2,9,
20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1,
20250324,486,496,496,473,350067,170042305,00,0.00,N,5,-5,
20250317,491,485,499,484,147728,72221412,00,0.00,N,2,1,
20250310,490,484,497,477,236371,114083255,00,0.00,N,2,5,
20250304,485,495,495,477,324001,156557562,00,0.00,N,5,-13,
20250224,498,485,511,480,429678,211814354,00,0.00,N,2,9,
20250217,489,486,489,470,380216,182046291,00,0.00,N,2,6,
20250210,483,495,495,479,355138,171927393,00,0.00,N,5,-9,
20250203,492,497,503,481,244279,119555647,00,0.00,N,5,-7,
20250131,499,500,500,492,34700,17167233,00,0.00,N,5,-1,
20250120,500,495,505,490,324774,160703435,00,0.00,N,2,5,
20250113,495,505,509,492,342496,169945466,00,0.00,N,5,-10,
20250106,505,494,511,490,315538,157434088,00,0.00,N,2,12,
20241230,493,489,509,479,281354,137360871,00,0.00,N,2,3,
20241223,490,487,580,478,3797523,2022246314,00,0.00,N,2,3,
20241216,487,486,505,480,327759,159009476,00,0.00,N,2,1,
20241209,486,461,499,440,665427,313021454,00,0.00,N,2,19,
20241202,467,521,521,446,1166928,559187103,00,0.00,N,5,-43,
20241125,510,536,537,500,897965,465803290,00,0.00,N,5,-26,
20241118,536,536,541,527,445476,237694988,00,0.00,N,3,0,
20241111,536,570,577,529,568157,309140183,00,0.00,N,5,-34,
20241104,570,574,579,556,609741,345479102,00,0.00,N,5,-3,
20241028,573,552,582,548,534311,299447808,00,0.00,N,2,11,
20241021,562,573,581,550,329030,185645001,00,0.00,N,5,-14,
20241014,576,577,585,567,204323,116789603,00,0.00,N,5,-1,
20241007,577,580,588,571,271777,156544807,00,0.00,N,5,-3,
20240930,580,594,594,571,141025,81654956,00,0.00,N,5,-9,
20240923,589,581,599,570,366705,212779981,00,0.00,N,2,8,
20240919,581,576,594,575,171078,99639098,00,0.00,N,5,-1,
20240909,582,560,586,550,332987,187039401,00,0.00,N,2,16,
20240902,566,608,615,550,924629,529581055,00,0.00,N,5,-48,
20240826,614,624,624,605,269283,165467349,00,0.00,N,5,-4,
20240819,618,615,626,608,417866,257576550,00,0.00,N,5,-3,
20240812,621,580,624,576,330194,200339774,00,0.00,N,2,40,
20240805,581,612,612,507,711858,401711849,00,0.00,N,5,-32,
20240729,613,620,634,606,246310,152927995,00,0.00,N,5,-5,
20240722,618,607,622,607,270447,165863029,00,0.00,N,2,4,
20240715,614,612,638,606,415300,257971777,00,0.00,N,5,-4,
20240708,618,607,625,605,306591,187855747,00,0.00,N,2,9,
20240701,609,618,625,603,416178,254628831,00,0.00,N,5,-14,
20240624,623,621,631,612,377241,233383537,00,0.00,N,2,2,
20240617,621,621,641,614,509175,319110944,00,0.00,N,3,0,
20240610,621,634,643,612,481926,300108199,00,0.00,N,5,-13,
20240603,634,615,650,615,888687,557692911,00,0.00,N,2,23,
20240527,611,640,640,589,871268,532378975,00,0.00,N,5,-28,
20240520,639,660,660,629,1146264,739385858,00,0.00,N,5,-21,
20240513,660,629,666,617,1123694,720451526,00,0.00,N,2,27,
20240507,633,598,641,597,840681,519165022,00,0.00,N,2,36,
20240429,597,600,606,588,794779,472953765,00,0.00,N,2,1,
20240422,596,574,596,574,415511,242094521,00,0.00,N,2,17,
20240415,579,590,593,573,659703,384909619,00,0.00,N,5,-13,
20240408,592,568,594,556,534410,308132545,00,0.00,N,2,28,
20240401,564,554,570,548,540884,301860762,00,0.00,N,2,5,
20240325,559,571,577,554,955373,535404484,00,0.00,N,5,-12,
20240318,571,590,591,567,794869,456812623,00,0.00,N,5,-13,
20240311,584,590,597,575,362321,212066423,00,0.00,N,2,1,
20240304,583,599,610,576,1093618,649881829,00,0.00,N,5,-16,
20240226,599,557,659,548,3652908,2214384983,00,0.00,N,2,35,
20240219,564,565,575,548,589639,330801099,00,0.00,N,2,2,
20240213,562,555,577,552,314608,175744105,00,0.00,N,2,3,
20240205,559,561,578,543,1150558,638310611,00,0.00,N,5,-11,
20240129,570,547,577,518,888972,490367931,00,0.00,N,2,19,
20240122,551,572,574,545,588025,327757884,00,0.00,N,5,-21,
20240115,572,588,595,560,670819,384761968,00,0.00,N,5,-23,
20240108,595,593,601,585,480314,284328504,00,0.00,N,2,2,
20240102,593,601,601,583,393721,233043250,00,0.00,N,5,-2,
20231226,595,589,605,585,277753,164323866,00,0.00,N,2,4,
20231218,591,595,602,583,631789,373829400,00,0.00,N,3,0,
20231211,591,608,615,590,750947,451374380,00,0.00,N,5,-9,
20231204,600,574,645,569,3159106,1931396087,00,0.00,N,2,26,
20231127,574,580,584,566,520783,297684555,00,0.00,N,5,-6,
20231120,580,576,588,565,470854,270401310,00,0.00,N,2,4,
20231113,576,564,596,560,556456,321654134,00,0.00,N,2,12,
20231106,564,565,574,555,366162,205817892,00,0.00,N,2,4,
20231030,560,559,560,540,414463,228562097,00,0.00,N,2,7,
20231023,553,565,580,552,367992,206062719,00,0.00,N,5,-12,
20231016,565,588,593,558,356840,205061448,00,0.00,N,5,-23,
20231010,588,600,601,556,493405,289480192,00,0.00,N,5,-8,
20231004,596,583,603,570,633836,370226831,00,0.00,N,2,11,
20230925,585,585,589,568,418160,241397792,00,0.00,N,2,6,
20230918,579,600,602,570,425642,249482196,00,0.00,N,5,-22,
20230911,601,602,609,592,454005,271659257,00,0.00,N,5,-6,
20230904,607,591,624,584,482656,288869096,00,0.00,N,2,16,
20230828,591,595,596,572,327102,192160924,00,0.00,N,2,5,
20230821,586,600,600,580,518459,304190327,00,0.00,N,5,-9,
20230814,595,629,632,585,719353,432526083,00,0.00,N,5,-37,
20230807,632,605,639,575,1696506,1021423021,00,0.00,N,2,23,
20230731,609,610,632,601,710668,436703986,00,0.00,N,2,2,
20230724,607,625,625,586,1530653,924877267,00,0.00,N,5,-18,
20230717,625,629,661,595,1954238,1226088108,00,0.00,N,2,2,
20230710,623,633,650,619,784868,491553337,00,0.00,N,5,-7,
20230703,630,648,667,618,1024920,659055936,00,0.00,N,5,-16,
20230626,646,662,677,624,1865509,1221518036,00,0.00,N,5,-23,
20230619,669,675,690,657,2040368,1372730024,00,0.00,N,5,-6,
20230612,675,720,730,640,2690462,1836462943,00,0.00,N,5,-47,
20230605,722,713,724,707,730436,523406092,00,0.00,N,2,9,
20230530,713,699,728,690,1085478,770871276,00,0.00,N,2,14,
20230522,699,718,722,695,2654170,1877309714,00,0.00,N,5,-18,
20230515,717,850,850,700,8327468,6320173194,00,0.00,N,5,-237,
20230508,954,880,981,852,3125259,2894574197,00,0.00,N,2,79,
20230502,875,841,902,832,1099043,956906592,00,0.00,N,2,33,
20230424,842,852,909,814,3922771,3367533144,00,0.00,N,5,-19,
20230417,861,760,1014,753,23832174,21892023643,00,0.00,N,2,105,
20230410,756,718,760,700,1331843,977514114,00,0.00,N,2,52,
20230403,704,659,724,655,1748066,1210010770,00,0.00,N,2,52,
20230327,652,638,654,624,484593,309823741,00,0.00,N,2,14,
20230320,638,647,655,609,525359,335060166,00,0.00,N,5,-15,
20230313,653,638,659,613,1450479,926178144,00,0.00,N,2,10,
20230306,643,635,651,622,738218,469944874,00,0.00,N,2,15,
20230227,628,598,647,590,788918,491176294,00,0.00,N,2,26,
20230220,602,599,611,592,251502,151227904,00,0.00,N,2,3,
20230213,599,611,616,594,411301,248356724,00,0.00,N,5,-16,
20230206,615,619,622,605,385219,235556785,00,0.00,N,5,-4,
20230130,619,609,625,573,270661,166033538,00,0.00,N,2,10,
20230125,609,608,611,602,114392,69547101,00,0.00,N,2,2,
20230116,607,595,613,586,319376,192594187,00,0.00,N,2,2,
20230109,605,581,606,581,201233,120337839,00,0.00,N,2,19,
20230102,586,609,610,553,490103,281730117,00,0.00,N,5,-24,
20221226,610,627,628,600,132624,81612014,00,0.00,N,5,-17,
20221219,627,618,636,604,188448,117707107,00,0.00,N,5,-2,
20221212,629,646,650,600,255015,160848923,00,0.00,N,5,-10,
20221205,639,637,693,619,1266074,835418932,00,0.00,N,2,2,
20221128,637,631,654,625,335088,213643322,00,0.00,N,3,0,
20221121,637,643,643,592,293247,183886766,00,0.00,N,5,-6,
20221114,643,647,661,626,367228,236843439,00,0.00,N,5,-4,
20221107,647,627,720,620,1661430,1097794160,00,0.00,N,2,20,
20221031,627,590,706,589,4782387,3096440689,00,0.00,N,2,40,
20221024,587,560,595,538,357283,200368834,00,0.00,N,2,46,
20221017,541,545,569,510,469272,254174261,00,0.00,N,5,-4,
20221011,545,526,560,521,280032,149493834,00,0.00,N,5,-6,
20221004,551,530,556,530,357512,194774729,00,0.00,N,2,19,
20220926,532,558,674,503,3702852,2133403166,00,0.00,N,5,-37,
20220919,569,594,599,566,520528,303057025,00,0.00,N,5,-23,
20220913,592,608,615,580,275639,164274840,00,0.00,N,5,-9,
20220905,601,610,613,590,234375,141268374,00,0.00,N,5,-5,
20220829,606,627,635,559,612564,371429638,00,0.00,N,5,-21,
20220822,627,670,670,618,437928,276805905,00,0.00,N,5,-28,
20220816,655,683,683,642,268158,176824429,00,0.00,N,5,-18,
20220808,673,673,696,663,264462,177050346,00,0.00,N,2,6,
20220801,667,678,686,630,289912,193337654,00,0.00,N,5,-11,
20220725,678,653,695,640,475507,317032303,00,0.00,N,2,26,
20220718,652,594,652,594,605934,377290928,00,0.00,N,2,53,
20220711,599,609,609,579,240873,142806859,00,0.00,N,5,-4,
20220704,603,591,612,573,370475,220455738,00,0.00,N,2,9,
20220627,594,583,610,583,551443,331349251,00,0.00,N,2,9,
20220620,585,638,646,560,775345,458679876,00,0.00,N,5,-60,
20220613,645,702,702,612,932582,612167253,00,0.00,N,5,-66,
20220607,711,729,745,706,337427,243516041,00,0.00,N,5,-18,
20220530,729,720,747,711,531434,382772059,00,0.00,N,2,5,
20220523,724,703,724,695,443560,312493155,00,0.00,N,2,22,
20220516,702,720,725,683,622733,439054303,00,0.00,N,5,-10,
20220509,712,737,737,697,701152,498714024,00,0.00,N,5,-25,
20220502,737,734,745,726,542925,399579953,00,0.00,N,2,2,
20220425,735,782,782,725,1063602,788931925,00,0.00,N,5,-50,
20220418,785,781,805,774,805128,632761919,00,0.00,N,2,4,
20220411,781,767,789,760,515562,399308267,00,0.00,N,2,14,
20220404,767,776,800,747,1725508,1333279677,00,0.00,N,5,-9,
20220328,776,734,820,721,2279280,1751838118,00,0.00,N,2,43,
20220321,733,732,761,724,810809,598310414,00,0.00,N,2,3,
20220314,730,723,731,692,1087448,772511584,00,0.00,N,2,6,
20220307,724,773,811,712,2392203,1777010924,00,0.00,N,5,-13,
20220228,737,715,744,715,745139,545981261,00,0.00,N,2,17,
20220221,720,752,774,714,1342570,992922108,00,0.00,N,5,-40,
20220214,760,746,770,702,1599507,1176735263,00,0.00,N,2,7,
20220207,753,753,784,745,1764396,1346386048,00,0.00,N,5,-1,
20220203,754,735,770,735,1740212,1304642136,00,0.00,N,2,25,
20220124,729,774,1070,680,42825622,38117530054,00,0.00,N,5,-41,
20220117,770,828,830,766,799093,627429463,00,0.00,N,5,-58,
20220110,828,867,870,813,903655,753673965,00,0.00,N,5,-40,
20220103,868,810,930,802,3523098,3067646709,00,0.00,N,2,58,
20211227,810,802,825,798,743144,598896406,00,0.00,N,2,9,
20211220,801,790,803,779,1180564,930711034,00,0.00,N,2,6,
20211213,795,821,821,771,1194431,942283022,00,0.00,N,5,-17,
20211206,812,816,831,792,893737,724689674,00,0.00,N,5,-6,
20211129,818,770,827,729,2351333,1848913309,00,0.00,N,2,16,
20211122,802,860,874,795,2294427,1923987659,00,0.00,N,5,-69,
20211115,871,894,949,855,2966308,2664683731,00,0.00,N,5,-22,
20211108,893,939,962,870,2975351,2695891418,00,0.00,N,5,-55,
20211101,948,1015,1030,900,5496808,5322553098,00,0.00,N,5,-67,
20211025,1015,1120,1120,1005,4941253,5227632735,00,0.00,N,5,-100,
20211018,1115,1205,1210,1105,4188873,4877436620,00,0.00,N,5,-60,
20211012,1175,1130,1215,1120,3078707,3571467620,00,0.00,N,2,25,
20211005,1150,1195,1240,1125,4495257,5274430530,00,0.00,N,5,-75,
20210927,1225,1200,1270,1120,6601985,8022843920,00,0.00,N,2,20,
20210923,1205,1275,1280,1175,2537005,3086692225,00,0.00,N,5,-85,
20210913,1290,1490,1535,1270,19489021,27095927615,00,0.00,N,5,-155,
20210906,1445,1330,1495,1250,57044535,79598426570,00,0.00,N,2,155,
20210830,1290,1240,1340,1200,15850733,20284828965,00,0.00,N,2,55,
20210823,1235,1100,1265,1090,5596553,6690022410,00,0.00,N,2,145,
20210817,1090,1300,1300,1090,4854807,5821961545,00,0.00,N,5,-205,
20210809,1295,1250,1345,1165,7748279,9652621575,00,0.00,N,2,15,
20210802,1280,1300,1345,1220,6670192,8545356810,00,0.00,N,5,-30,
20210726,1310,1260,1415,1165,24022446,31324045500,00,0.00,N,2,85,
20210719,1225,1185,1245,1045,12130847,14009071910,00,0.00,N,2,45,
20210712,1180,1135,1190,1115,6972201,8042298245,00,0.00,N,2,40,