KissMeData/036180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,577,577,577,577,0,0,00,0.00,N,3,0,
20250331,577,577,577,577,0,0,00,0.00,N,3,0,
20250324,577,577,577,577,0,0,00,0.00,N,3,0,
20250317,577,577,577,577,0,0,00,0.00,N,3,0,
20250310,577,577,577,577,0,0,00,0.00,N,3,0,
20250304,577,577,577,577,0,0,00,0.00,N,3,0,
20250224,577,577,577,577,0,0,00,0.00,N,3,0,
20250217,577,577,577,577,0,0,00,0.00,N,3,0,
20250210,577,577,577,577,0,0,00,0.00,N,3,0,
20250203,577,577,577,577,0,0,00,0.00,N,3,0,
20250131,577,577,577,577,0,0,00,0.00,N,3,0,
20250120,577,577,577,577,0,0,00,0.00,N,3,0,
20250113,577,577,577,577,0,0,00,0.00,N,3,0,
20250106,577,577,577,577,0,0,00,0.00,N,3,0,
20241230,577,577,577,577,0,0,00,0.00,N,3,0,
20241223,577,577,577,577,0,0,00,0.00,N,3,0,
20241216,577,577,577,577,0,0,00,0.00,N,3,0,
20241209,577,577,577,577,0,0,00,0.00,N,3,0,
20241202,577,577,577,577,0,0,00,0.00,N,3,0,
20241125,577,577,577,577,0,0,00,0.00,N,3,0,
20241118,577,577,577,577,0,0,00,0.00,N,3,0,
20241111,577,577,577,577,0,0,00,0.00,N,3,0,
20241104,577,577,577,577,0,0,00,0.00,N,3,0,
20241028,577,577,577,577,0,0,00,0.00,N,3,0,
20241021,577,577,577,577,0,0,00,0.00,N,3,0,
20241014,577,577,577,577,0,0,00,0.00,N,3,0,
20241007,577,577,577,577,0,0,00,0.00,N,3,0,
20240930,577,577,577,577,0,0,00,0.00,N,3,0,
20240923,577,577,577,577,0,0,00,0.00,N,3,0,
20240919,577,577,577,577,0,0,00,0.00,N,3,0,
20240909,577,567,582,551,1483476,842545717,00,0.00,N,2,27,
20240902,550,479,601,461,10346960,5380421096,00,0.00,N,2,71,
20240826,479,483,483,458,928381,438087515,00,0.00,N,5,-4,
20240819,483,490,490,450,999812,474546611,00,0.00,N,5,-7,
20240812,490,454,494,450,706585,334753868,00,0.00,N,2,36,
20240805,454,491,492,429,1451812,660345475,00,0.00,N,5,-29,
20240729,483,490,499,465,1662111,803237949,00,0.00,N,5,-30,
20240722,513,525,534,495,1232923,627821555,00,0.00,N,5,-12,
20240715,525,580,580,520,967207,524311076,00,0.00,N,5,-55,
20240708,580,577,602,564,1545765,895119155,00,0.00,N,5,-2,
20240701,582,622,629,560,1514187,915475222,00,0.00,N,5,-40,
20240624,622,595,625,570,1284087,777402071,00,0.00,N,2,21,
20240617,601,639,639,586,1063234,648168650,00,0.00,N,5,-28,
20240610,629,629,643,604,2267884,1431815537,00,0.00,N,2,1,
20240603,628,596,630,571,2133769,1301325468,00,0.00,N,2,34,
20240527,594,528,611,478,4018243,2242149320,00,0.00,N,2,98,
20240520,496,531,550,493,1517575,779382669,00,0.00,N,5,-35,
20240513,531,545,549,514,888472,468904124,00,0.00,N,5,-14,
20240507,545,559,579,536,1237589,683271710,00,0.00,N,5,-24,
20240429,569,568,584,532,950979,528496789,00,0.00,N,2,1,
20240422,568,564,613,532,1744355,999761157,00,0.00,N,2,4,
20240415,564,589,611,562,1468896,857792684,00,0.00,N,5,-39,
20240408,603,663,667,597,1786371,1118718897,00,0.00,N,5,-60,
20240401,663,693,703,600,6520720,4182877521,00,0.00,N,5,-25,
20240325,688,649,745,639,7890727,5433429924,00,0.00,N,2,37,
20240318,651,560,666,510,9995692,5965646364,00,0.00,N,2,99,
20240311,552,624,638,531,3610478,2095784909,00,0.00,N,5,-77,
20240304,629,658,658,580,3298756,1999861627,00,0.00,N,5,-2,
20240226,631,622,673,590,3785970,2369418914,00,0.00,N,2,9,
20240219,622,648,662,569,5180874,3109229070,00,0.00,N,5,-28,
20240213,650,716,723,585,4549519,2937536351,00,0.00,N,5,-66,
20240205,716,806,828,691,7559520,5730672549,00,0.00,N,5,-127,
20240129,843,641,855,615,7778532,5866350441,00,0.00,N,2,202,
20240122,641,674,690,599,2105075,1328411021,00,0.00,N,5,-33,
20240115,674,600,687,549,2216450,1398007189,00,0.00,N,2,90,
20240108,584,630,641,567,1250350,746069189,00,0.00,N,5,-46,
20240102,630,636,654,621,628983,398577970,00,0.00,N,5,-6,
20231226,636,674,705,630,1046783,696244200,00,0.00,N,5,-32,
20231218,668,694,736,648,1266678,856767260,00,0.00,N,5,-35,
20231211,703,718,723,662,726779,504730786,00,0.00,N,5,-21,
20231204,724,730,744,700,430684,310719259,00,0.00,N,5,-16,
20231127,740,778,788,656,1441790,1043224250,00,0.00,N,5,-38,
20231120,778,788,800,761,975033,761175338,00,0.00,N,5,-13,
20231113,791,792,817,750,1048578,815493786,00,0.00,N,2,16,
20231106,775,782,810,755,911225,709716893,00,0.00,N,5,-21,
20231030,796,760,812,750,1510928,1177032549,00,0.00,N,2,15,
20231023,781,821,840,755,1997577,1587694003,00,0.00,N,5,-47,
20231016,828,815,869,810,1676663,1390848481,00,0.00,N,5,-13,
20231010,841,890,906,802,4293033,3685098039,00,0.00,N,5,-53,
20231004,894,841,922,825,3759808,3295023254,00,0.00,N,2,24,
20230925,870,821,913,760,3965976,3291149294,00,0.00,N,2,74,
20230918,796,775,910,770,4880059,4139553357,00,0.00,N,2,39,
20230911,757,896,950,757,7138466,6260877892,00,0.00,N,5,-139,
20230904,896,880,969,858,2949797,2694378815,00,0.00,N,2,16,
20230828,880,976,1198,832,10682140,10449602365,00,0.00,N,5,-96,
20230821,976,925,1028,905,4408554,4339577000,00,0.00,N,2,52,
20230814,924,885,981,875,4000250,3758747073,00,0.00,N,2,39,
20230807,885,849,888,803,3022971,2562212901,00,0.00,N,2,55,
20230731,830,721,902,700,7011352,5722345583,00,0.00,N,5,-73,
20230724,903,1050,1050,758,16298959,14198276988,00,0.00,N,5,-141,
20230717,1044,912,1113,903,11241591,11224855639,00,0.00,N,2,129,
20230710,915,731,924,717,11834740,9987730677,00,0.00,N,2,180,
20230703,735,737,770,710,3471233,2571336773,00,0.00,N,5,-8,
20230626,743,717,745,681,4812237,3422356481,00,0.00,N,2,20,
20230619,723,782,820,681,8236401,6038639460,00,0.00,N,5,-36,
20230612,759,678,775,666,11629434,8531015147,00,0.00,N,2,81,
20230605,678,690,730,670,4228568,2916736076,00,0.00,N,5,-12,
20230530,690,620,715,608,9279432,6160235201,00,0.00,N,2,70,
20230522,620,632,795,620,41018758,30204478396,00,0.00,N,5,-12,
20230515,632,654,688,625,2874800,1874278475,00,0.00,N,5,-14,
20230508,646,642,677,618,3330905,2142953612,00,0.00,N,2,5,
20230502,641,634,659,612,2359547,1498308083,00,0.00,N,2,11,
20230424,630,669,841,575,31498496,22688021473,00,0.00,N,5,-50,
20230417,680,647,703,609,3497509,2308843306,00,0.00,N,2,33,
20230410,647,634,694,621,2604167,1719787494,00,0.00,N,2,14,
20230403,633,630,688,595,4529991,2886084762,00,0.00,N,2,3,
20230327,630,563,632,546,3177172,1834786265,00,0.00,N,2,63,
20230320,567,670,687,543,15559717,9217317460,00,0.00,N,5,-145,
20230313,712,582,898,558,31439407,24067993586,00,0.00,N,2,121,
20230306,591,573,595,556,1757100,1010004118,00,0.00,N,2,19,
20230227,572,574,601,527,3459549,1919482511,00,0.00,N,5,-2,
20230220,574,586,607,564,2361159,1381583777,00,0.00,N,5,-11,
20230213,585,735,737,550,5286578,3237889800,00,0.00,N,5,-150,
20230206,735,727,808,715,2995435,2264246950,00,0.00,N,2,8,
20230130,727,720,760,689,3596485,2584819770,00,0.00,N,2,1,
20230125,726,654,835,639,9495227,7066029522,00,0.00,N,2,74,
20230116,652,680,716,621,3235144,2073346655,00,0.00,N,5,-25,
20230109,677,690,716,660,1556538,1068154144,00,0.00,N,5,-11,
20230102,688,718,738,657,1767818,1218630137,00,0.00,N,5,-41,
20221226,729,711,740,692,1260982,897199069,00,0.00,N,2,18,
20221219,711,796,824,705,4111032,3137816352,00,0.00,N,5,-94,
20221212,805,676,880,625,12259943,9607175944,00,0.00,N,2,145,
20221205,660,691,691,620,1076348,715477204,00,0.00,N,5,-39,
20221128,699,696,713,671,888856,614340634,00,0.00,N,5,-4,
20221121,703,672,728,667,2700113,1901235567,00,0.00,N,2,32,
20221114,671,631,745,629,10647986,7326078543,00,0.00,N,2,40,
20221107,631,635,772,610,11803561,8300808435,00,0.00,N,5,-2,
20221031,633,565,705,540,12720965,8172065986,00,0.00,N,2,71,
20221024,562,591,605,535,1954312,1108382511,00,0.00,N,5,-38,
20221017,600,618,629,592,794445,483065013,00,0.00,N,5,-15,
20221011,615,703,709,596,1149845,720270879,00,0.00,N,5,-90,
20221004,705,637,750,626,1646094,1135290845,00,0.00,N,2,61,
20220926,644,690,699,615,1046889,685434676,00,0.00,N,5,-52,
20220919,696,747,747,675,1009333,716031918,00,0.00,N,5,-51,
20220913,747,780,795,710,910085,691552533,00,0.00,N,5,-39,
20220905,786,733,830,725,2950683,2315688492,00,0.00,N,2,45,
20220829,741,763,810,718,2417115,1832104962,00,0.00,N,5,-22,
20220822,763,767,775,698,2920388,2155862528,00,0.00,N,5,-12,
20220816,775,881,890,744,4116925,3294715870,00,0.00,N,5,-106,
20220808,881,904,919,861,1863335,1639095057,00,0.00,N,5,-23,
20220801,904,872,959,823,8358072,7569043098,00,0.00,N,2,28,
20220725,876,933,981,867,5175634,4816135475,00,0.00,N,5,-65,
20220718,941,1265,1330,921,51557587,59848324429,00,0.00,N,5,-289,
20220711,1230,782,1330,782,58641210,70253875668,00,0.00,N,2,448,
20220704,782,798,850,748,1005548,785536297,00,0.00,N,5,-20,
20220627,802,849,855,790,1272645,1059959332,00,0.00,N,5,-40,
20220620,842,854,898,818,1627530,1386001252,00,0.00,N,5,-8,
20220613,850,803,875,750,3547496,2912859406,00,0.00,N,2,23,
20220607,827,893,906,798,3553550,3029373298,00,0.00,N,5,-64,
20220530,891,976,994,861,5547861,5087641630,00,0.00,N,5,-84,
20220523,975,1160,1205,809,60899549,55824777745,00,0.00,N,5,-180,
20220516,1155,1730,1915,1035,20509325,27196344520,00,0.00,N,5,-565,
20220509,1720,1780,1805,1680,1137589,1989055520,00,0.00,N,5,-80,
20220502,1800,1790,1820,1735,651747,1164769460,00,0.00,N,2,10,
20220425,1790,1890,1925,1760,1034822,1874796520,00,0.00,N,5,-120,
20220418,1910,1960,1965,1845,636268,1219728575,00,0.00,N,5,-55,
20220411,1965,1985,2070,1925,857570,1693697035,00,0.00,N,5,-30,
20220404,1995,2255,2340,1930,4867779,10186230000,00,0.00,N,5,-265,
20220328,2260,2220,2300,2145,1486008,3329369070,00,0.00,N,2,45,
20220321,2215,1900,2295,1875,2792377,5969210605,00,0.00,N,2,325,
20220314,1890,1715,1925,1655,784479,1393506910,00,0.00,N,2,185,
20220307,1705,2045,2045,1505,1616691,2756305535,00,0.00,N,5,-340,
20220228,2045,2060,2090,1980,279971,570255525,00,0.00,N,5,-15,
20220221,2060,2055,2265,1930,1183633,2534883805,00,0.00,N,5,-20,
20220214,2080,2010,2345,1865,2433564,5174058765,00,0.00,N,2,50,
20220207,2030,2140,2150,2005,472119,974165775,00,0.00,N,5,-105,
20220203,2135,2100,2185,2090,206020,439222490,00,0.00,N,2,60,
20220124,2075,2220,2220,2055,407462,867837985,00,0.00,N,5,-170,
20220117,2245,2235,2265,1970,591149,1262230615,00,0.00,N,5,-15,
20220110,2260,2275,2310,2170,317519,705591800,00,0.00,N,5,-15,
20220103,2275,2355,2355,2210,415296,947088915,00,0.00,N,5,-60,
20211227,2335,2350,2385,2290,773487,1805962280,00,0.00,N,2,35,
20211220,2300,2430,2545,2215,1791180,4192516335,00,0.00,N,5,-160,
20211213,2460,2655,2890,2330,1760660,4634074240,00,0.00,N,5,-195,
20211206,2655,2240,2695,2130,3171929,7774651715,00,0.00,N,2,445,
20211129,2210,2160,2450,2120,2341157,5364787000,00,0.00,N,2,60,
20211122,2150,2355,2355,1920,2028157,4238677810,00,0.00,N,5,-205,
20211115,2355,2520,2615,2225,993155,2371890065,00,0.00,N,5,-155,
20211108,2510,2260,2545,2205,1044159,2507815570,00,0.00,N,2,245,
20211101,2265,2275,2420,2195,631104,1451306470,00,0.00,N,5,-15,
20211025,2280,2235,2550,2155,978793,2264173985,00,0.00,N,2,35,
20211018,2245,2575,2590,2210,752046,1794440440,00,0.00,N,5,-310,
20211012,2555,2695,2790,2490,1126117,2944226580,00,0.00,N,5,-185,
20211005,2740,2205,2910,2050,4824744,13125721815,00,0.00,N,2,535,
20210927,2205,2550,2630,1950,1775397,4000794825,00,0.00,N,5,-345,
20210923,2550,2700,2715,2550,222208,583004240,00,0.00,N,5,-150,
20210913,2700,3070,3070,2620,1269600,3592709890,00,0.00,N,5,-380,
20210906,3080,3355,3520,3040,1144586,3789283915,00,0.00,N,5,-345,
20210830,3425,2900,3540,2780,5486926,17615652520,00,0.00,N,2,650,
20210823,2775,2700,2860,2560,350900,961150690,00,0.00,N,2,75,
20210817,2700,2910,2995,2660,580500,1640502140,00,0.00,N,5,-220,
20210809,2920,3115,3180,2915,632197,1917957285,00,0.00,N,5,-225,
20210802,3145,3165,3335,3100,406485,1286265000,00,0.00,N,5,-30,
20210726,3175,3425,3455,3020,745719,2425341710,00,0.00,N,5,-225,
20210719,3400,3310,3640,3265,2148501,7443713495,00,0.00,N,2,90,
20210712,3310,3170,3480,3060,1710307,5553902780,00,0.00,N,2,140,