KissMeData/005320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,425,427,438,397,452825,187614793,00,0.00,N,5,-6,
20250331,431,413,449,413,394316,170303003,00,0.00,N,5,-7,
20250324,438,446,467,430,453415,203191765,00,0.00,N,5,-8,
20250317,446,427,449,420,257150,112569475,00,0.00,N,2,24,
20250310,422,433,445,420,489244,211557073,00,0.00,N,5,-11,
20250304,433,471,480,430,363342,165747106,00,0.00,N,5,-38,
20250224,471,501,507,440,699209,334414239,00,0.00,N,5,-30,
20250217,501,536,541,499,921730,478067256,00,0.00,N,5,-35,
20250210,536,502,572,495,2654639,1445555613,00,0.00,N,2,31,
20250203,505,490,514,470,1359065,675192332,00,0.00,N,2,5,
20250131,500,515,527,500,619920,313278148,00,0.00,N,5,-15,
20250120,515,547,607,489,9894868,5343400836,00,0.00,N,5,-32,
20250113,547,501,579,464,7436101,3968669670,00,0.00,N,2,36,
20250106,511,495,606,465,10700367,5768725539,00,0.00,N,2,17,
20241230,494,420,523,403,4669008,2285102044,00,0.00,N,2,66,
20241223,428,422,464,401,1302372,559312668,00,0.00,N,5,-11,
20241216,439,418,514,402,6895655,3219645336,00,0.00,N,2,27,
20241209,412,400,416,362,680451,263971601,00,0.00,N,2,9,
20241202,403,446,446,394,624165,256938446,00,0.00,N,5,-44,
20241125,447,440,460,431,468362,206199108,00,0.00,N,2,5,
20241118,442,422,480,422,1053236,474003694,00,0.00,N,2,21,
20241111,421,421,424,373,1198878,481607955,00,0.00,N,2,3,
20241104,418,431,440,416,500490,214243820,00,0.00,N,5,-13,
20241028,431,429,450,415,945830,410026963,00,0.00,N,2,8,
20241021,423,497,503,400,1917001,825930639,00,0.00,N,5,-74,
20241014,497,498,506,494,224232,111936419,00,0.00,N,5,-4,
20241007,501,500,511,493,305522,153186901,00,0.00,N,2,1,
20240930,500,493,500,488,194925,96360324,00,0.00,N,2,6,
20240923,494,497,502,485,304170,150401275,00,0.00,N,5,-1,
20240919,495,500,502,491,141242,70253971,00,0.00,N,2,4,
20240909,491,476,510,455,1664874,818886928,00,0.00,N,2,14,
20240902,477,461,543,443,4119294,2032163896,00,0.00,N,2,16,
20240826,461,482,487,456,407873,191231718,00,0.00,N,5,-21,
20240819,482,474,496,467,366546,176653137,00,0.00,N,2,10,
20240812,472,453,477,451,383591,178163148,00,0.00,N,2,20,
20240805,452,486,487,400,1221894,539528559,00,0.00,N,5,-29,
20240729,481,502,510,480,393329,195049308,00,0.00,N,5,-21,
20240722,502,496,502,471,535794,261698897,00,0.00,N,2,6,
20240715,496,495,507,492,666149,332261017,00,0.00,N,2,1,
20240708,495,501,506,489,567666,282856633,00,0.00,N,5,-6,
20240701,501,518,519,491,566241,284337906,00,0.00,N,5,-17,
20240624,518,511,531,496,593696,305144855,00,0.00,N,2,7,
20240617,511,535,540,511,541788,284635977,00,0.00,N,5,-24,
20240610,535,567,567,535,379772,208567711,00,0.00,N,5,-28,
20240603,563,543,564,529,655050,359754305,00,0.00,N,2,20,
20240527,543,611,612,531,1932437,1083963510,00,0.00,N,5,-65,
20240520,608,620,625,602,454103,277544636,00,0.00,N,5,-14,
20240513,622,628,635,615,442438,277802899,00,0.00,N,5,-6,
20240507,628,620,629,617,475268,296001427,00,0.00,N,2,8,
20240429,620,618,626,613,322821,199932991,00,0.00,N,2,2,
20240422,618,602,622,600,437065,267043633,00,0.00,N,2,13,
20240415,605,617,623,599,551540,334856846,00,0.00,N,5,-12,
20240408,617,635,645,610,401205,248411720,00,0.00,N,5,-16,
20240401,633,615,690,609,1826092,1166560691,00,0.00,N,2,22,
20240325,611,640,642,609,736811,460256023,00,0.00,N,5,-28,
20240318,639,624,655,608,1081641,682015296,00,0.00,N,2,18,
20240311,621,660,660,619,870300,553382545,00,0.00,N,5,-26,
20240304,647,685,704,645,1223076,822976566,00,0.00,N,5,-40,
20240226,687,694,701,678,551086,379019415,00,0.00,N,5,-12,
20240219,699,710,722,692,678991,480618936,00,0.00,N,5,-21,
20240213,720,700,720,699,855920,607836017,00,0.00,N,2,23,
20240205,697,698,715,690,792537,555600872,00,0.00,N,5,-1,
20240129,698,705,717,662,2524766,1735501404,00,0.00,N,5,-7,
20240122,705,720,728,686,1433193,1006703888,00,0.00,N,5,-15,
20240115,720,755,768,707,1506466,1101755868,00,0.00,N,5,-42,
20240108,762,750,785,750,2263694,1738348011,00,0.00,N,2,10,
20240102,752,780,793,749,2523606,1941735406,00,0.00,N,5,-27,
20231226,779,763,868,738,9385888,7507987901,00,0.00,N,2,16,
20231218,763,865,957,763,16607253,14407346943,00,0.00,N,5,-112,
20231211,875,704,1040,698,72905538,66303185538,00,0.00,N,2,175,
20231204,700,695,715,690,499559,349840731,00,0.00,N,2,5,
20231127,695,736,736,694,761324,544471291,00,0.00,N,5,-43,
20231120,738,715,747,710,540477,395891127,00,0.00,N,2,21,
20231113,717,709,724,686,518936,367697915,00,0.00,N,2,8,
20231106,709,730,740,701,537593,385858784,00,0.00,N,5,-17,
20231030,726,694,737,683,592693,417878658,00,0.00,N,2,31,
20231023,695,673,729,647,1040198,709492520,00,0.00,N,2,9,
20231016,686,733,740,685,765743,544290640,00,0.00,N,5,-47,
20231010,733,742,771,730,808309,605170119,00,0.00,N,5,-9,
20231004,742,764,765,709,556776,408111019,00,0.00,N,5,-30,
20230925,772,786,790,749,760627,581321798,00,0.00,N,5,-21,
20230918,793,836,836,790,679950,552056599,00,0.00,N,5,-43,
20230911,836,838,860,821,754172,629099684,00,0.00,N,5,-1,
20230904,837,893,893,833,980220,843883780,00,0.00,N,5,-54,
20230828,891,886,927,886,644515,583233114,00,0.00,N,2,5,
20230821,886,886,919,878,717187,639568521,00,0.00,N,3,0,
20230814,886,990,990,880,965728,891968140,00,0.00,N,5,-104,
20230807,990,973,1000,928,896888,864075411,00,0.00,N,2,20,
20230731,970,912,978,910,994923,938431036,00,0.00,N,2,58,
20230724,912,987,991,820,2035502,1834373174,00,0.00,N,5,-75,
20230717,987,1024,1050,987,1279755,1283293113,00,0.00,N,5,-41,
20230710,1028,1040,1057,1018,950250,983479992,00,0.00,N,5,-15,
20230703,1043,1081,1109,1034,1631191,1752838975,00,0.00,N,5,-37,
20230626,1080,1066,1110,1020,1812145,1922564116,00,0.00,N,2,3,
20230619,1077,1089,1126,1070,1378759,1502995732,00,0.00,N,5,-6,
20230612,1083,1139,1139,1065,1355811,1487582129,00,0.00,N,5,-46,
20230605,1129,1138,1143,1101,733884,823027120,00,0.00,N,5,-1,
20230530,1130,1093,1147,1082,950469,1056716004,00,0.00,N,2,37,
20230522,1093,1130,1143,1086,1461375,1621393243,00,0.00,N,5,-37,
20230515,1130,1112,1188,1087,1745911,1986369083,00,0.00,N,2,16,
20230508,1114,1100,1186,1100,1617685,1829690862,00,0.00,N,2,13,
20230502,1101,1089,1119,1060,960578,1050978045,00,0.00,N,2,15,
20230424,1086,1193,1220,1000,7880401,8406518661,00,0.00,N,5,-135,
20230417,1221,1311,1323,1221,2111952,2689169544,00,0.00,N,5,-90,
20230410,1311,1282,1335,1211,1876037,2370632888,00,0.00,N,2,30,
20230403,1281,1302,1350,1280,1813943,2367165810,00,0.00,N,5,-24,
20230327,1305,1311,1344,1240,2240116,2878083591,00,0.00,N,5,-4,
20230320,1309,1451,1483,1236,4093113,5418033861,00,0.00,N,5,-159,
20230313,1468,1585,1647,1435,2961456,4505868593,00,0.00,N,5,-152,
20230306,1620,1690,1723,1580,2967810,4941579019,00,0.00,N,5,-59,
20230227,1679,1399,1745,1372,7538945,12188424044,00,0.00,N,2,244,
20230220,1435,1406,1464,1350,1475757,2083215531,00,0.00,N,2,16,
20230213,1419,1533,1533,1379,2376399,3412228266,00,0.00,N,5,-105,
20230206,1524,1599,1624,1518,1629427,2575426014,00,0.00,N,5,-37,
20230130,1561,1391,1612,1380,2301394,3481089816,00,0.00,N,2,171,
20230125,1390,1340,1464,1300,1464634,2049176371,00,0.00,N,2,65,
20230116,1325,1265,1330,1205,1582852,2006565600,00,0.00,N,2,60,
20230109,1265,1155,1285,1130,1365713,1637427560,00,0.00,N,2,120,
20230102,1145,1085,1155,1040,1297480,1436592850,00,0.00,N,2,60,
20221226,1085,1135,1150,1070,1027629,1144937225,00,0.00,N,5,-50,
20221219,1135,1250,1255,1120,2071406,2430063705,00,0.00,N,5,-120,
20221212,1255,1335,1360,1255,1376164,1802745225,00,0.00,N,5,-70,
20221205,1325,1360,1400,1265,1499625,1993452860,00,0.00,N,5,-40,
20221128,1365,1200,1385,1160,2629939,3385257615,00,0.00,N,2,155,
20221121,1210,1190,1280,1145,1593387,1945256355,00,0.00,N,2,10,
20221114,1200,1100,1265,1100,2306458,2764766095,00,0.00,N,2,95,
20221107,1105,1035,1115,1025,1190383,1290538110,00,0.00,N,2,65,
20221031,1040,1050,1060,1005,763452,788558130,00,0.00,N,5,-10,
20221024,1050,1035,1065,1000,903467,931263330,00,0.00,N,2,25,
20221017,1025,996,1100,996,1055827,1105173689,00,0.00,N,5,-5,
20221011,1030,1140,1140,986,1691443,1748421622,00,0.00,N,5,-130,
20221004,1160,1115,1195,1110,1625066,1867216335,00,0.00,N,2,55,
20220926,1105,1220,1250,1085,2843561,3253158290,00,0.00,N,5,-155,
20220919,1260,1385,1395,1240,1762922,2286962450,00,0.00,N,5,-120,
20220913,1380,1405,1445,1355,1014185,1421754110,00,0.00,N,5,-20,
20220905,1400,1470,1500,1355,1869796,2638878625,00,0.00,N,5,-105,
20220829,1505,1545,1590,1480,1295188,1993257030,00,0.00,N,5,-95,
20220822,1600,1600,1620,1545,1278260,2015907720,00,0.00,N,5,-15,
20220816,1615,1835,1870,1600,2299590,3890058755,00,0.00,N,5,-210,
20220808,1825,1835,1850,1770,1433768,2591604340,00,0.00,N,3,0,
20220801,1825,1750,1950,1715,4008898,7352267790,00,0.00,N,2,80,
20220725,1745,1735,1790,1720,1302923,2270986785,00,0.00,N,5,-5,
20220718,1750,1755,1875,1735,2381188,4280771500,00,0.00,N,2,5,
20220711,1745,1825,2370,1715,19324996,39978796815,00,0.00,N,5,-40,
20220704,1785,1700,1995,1650,8488085,15557546180,00,0.00,N,2,85,
20220627,1700,1680,1810,1665,1128392,1950739280,00,0.00,N,2,30,
20220620,1670,1760,1830,1555,2987596,4948847210,00,0.00,N,5,-100,
20220613,1770,2060,2110,1635,4907764,8804622485,00,0.00,N,5,-360,
20220607,2130,2215,2255,2085,511834,1101161430,00,0.00,N,5,-105,
20220530,2235,2120,2270,2090,1027399,2260500570,00,0.00,N,2,155,
20220523,2080,2130,2130,2035,705953,1468449175,00,0.00,N,5,-30,
20220516,2110,2095,2215,2090,526847,1126299825,00,0.00,N,3,0,
20220509,2110,2280,2280,2050,1276044,2730059675,00,0.00,N,5,-170,
20220502,2280,2295,2375,2265,719540,1663963345,00,0.00,N,5,-15,
20220425,2295,2310,2325,2235,746529,1705378460,00,0.00,N,5,-50,
20220418,2345,2350,2410,2320,974987,2296490565,00,0.00,N,5,-5,
20220411,2350,2430,2595,2275,2191809,5294648215,00,0.00,N,5,-90,
20220404,2440,2475,2540,2420,1326262,3293744860,00,0.00,N,5,-35,
20220328,2475,2390,2520,2345,1752839,4281516610,00,0.00,N,2,85,
20220321,2390,2390,2615,2335,5564589,13783230880,00,0.00,N,2,15,
20220314,2375,2250,2390,2160,1347860,3107828750,00,0.00,N,2,115,
20220307,2260,2365,2380,2225,1099183,2511935350,00,0.00,N,5,-125,
20220228,2385,2270,2440,2250,1710858,4001381740,00,0.00,N,2,115,
20220221,2270,2320,2395,2250,1549500,3556693145,00,0.00,N,5,-80,
20220214,2350,2335,2430,2235,2395359,5610983650,00,0.00,N,5,-35,
20220207,2385,2380,2845,2295,23246094,61803995920,00,0.00,N,2,15,
20220203,2370,2245,2460,2245,1424052,3365514750,00,0.00,N,2,135,
20220124,2235,2310,2500,2050,5290046,12111037695,00,0.00,N,5,-110,
20220117,2345,2520,2520,2290,1685344,4028611695,00,0.00,N,5,-185,
20220110,2530,2635,2650,2480,1682375,4296086305,00,0.00,N,5,-140,
20220103,2670,2740,2775,2595,1543982,4155108430,00,0.00,N,5,-65,
20211227,2735,2655,2855,2600,2227882,6044668790,00,0.00,N,5,-10,
20211220,2745,2830,2980,2690,3543235,10135614445,00,0.00,N,5,-155,
20211213,2900,3340,3760,2865,21145300,71255891445,00,0.00,N,5,-340,
20211206,3240,2645,3590,2625,23107480,74525402885,00,0.00,N,2,590,
20211129,2650,2350,2760,2255,8640353,21892977050,00,0.00,N,2,270,
20211122,2380,2365,2455,2325,2119672,5056112720,00,0.00,N,2,15,
20211115,2365,2630,2710,2320,7328894,18510365205,00,0.00,N,5,-305,
20211108,2670,2470,2940,2210,25565135,69221114610,00,0.00,N,2,200,
20211101,2470,2540,2650,2380,2649086,6676140730,00,0.00,N,5,-70,
20211025,2540,2680,2705,2520,3641724,9536920755,00,0.00,N,5,-160,
20211018,2700,3470,3480,2560,10725554,31102538400,00,0.00,N,5,-760,
20211012,3460,3440,3590,3230,5625790,19283108905,00,0.00,N,2,20,
20211005,3440,3650,3915,3250,11972097,43047293990,00,0.00,N,5,-285,
20210927,3725,2565,3945,2555,120949531,415664140570,00,0.00,N,2,1160,
20210923,2565,2685,2685,2450,1305735,3376595270,00,0.00,N,5,-130,
20210913,2695,2510,2865,2450,11908019,32123402675,00,0.00,N,2,175,
20210906,2520,2530,2565,2405,3043998,7578483515,00,0.00,N,5,-30,
20210830,2550,2600,2625,2500,3673330,9364347110,00,0.00,N,5,-35,
20210823,2585,2580,2815,2430,13133740,34316333085,00,0.00,N,2,260,
20210817,2325,3650,3695,2010,43685609,113953920210,00,0.00,N,5,-1415,
20210809,3740,3820,3995,3630,4741368,18182696310,00,0.00,N,5,-120,
20210802,3860,3550,3900,3485,4729424,17656340230,00,0.00,N,2,320,
20210726,3540,3525,3610,3475,1343582,4766093390,00,0.00,N,2,20,
20210719,3520,3610,3660,3375,2480809,8611420890,00,0.00,N,5,-155,
20210712,3675,3915,3995,3620,3708624,14221853475,00,0.00,N,5,-240,