KissMeData/149300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,280,309,355,255,32094,9186726,00,0.00,N,2,3,
20250331,277,300,367,245,97700,26504127,00,0.00,N,5,-43,
20250324,320,310,350,245,57748,15770261,00,0.00,N,2,15,
20250317,305,266,366,240,85795,23053074,00,0.00,N,2,11,
20250310,294,319,343,245,120479,32544868,00,0.00,N,5,-3,
20250304,297,352,352,270,45806,13243879,00,0.00,N,5,-18,
20250224,315,331,345,280,20062,5815318,00,0.00,N,2,1,
20250217,314,341,342,271,15562,4580073,00,0.00,N,5,-16,
20250210,330,385,385,281,15668,4944782,00,0.00,N,5,-20,
20250203,350,325,380,289,16386,5140017,00,0.00,N,2,14,
20250131,336,312,350,300,1125,342030,00,0.00,N,2,24,
20250120,312,327,348,265,36864,10829974,00,0.00,N,5,-6,
20250113,318,304,373,276,9593,2970483,00,0.00,N,2,11,
20250106,307,339,359,273,23975,7050831,00,0.00,N,5,-5,
20241230,312,318,340,267,10026,2892869,00,0.00,N,2,10,
20241223,302,369,385,283,36071,10612191,00,0.00,N,5,-22,
20241216,324,339,359,275,10821,3279905,00,0.00,N,2,24,
20241209,300,388,388,272,78269,22994954,00,0.00,N,5,-43,
20241202,343,398,399,300,18124,5709797,00,0.00,N,5,-41,
20241125,384,398,398,320,29999,9694790,00,0.00,N,2,24,
20241118,360,384,479,331,89196,32709370,00,0.00,N,5,-25,
20241111,385,399,487,318,19094,7257268,00,0.00,N,2,22,
20241104,363,320,420,300,35575,11994025,00,0.00,N,2,40,
20241028,323,344,353,272,40699,12341562,00,0.00,N,2,16,
20241021,307,360,360,290,30295,9280156,00,0.00,N,5,-27,
20241014,334,350,370,305,22402,7452758,00,0.00,N,3,0,
20241007,334,349,390,267,55295,17422515,00,0.00,N,2,26,
20240930,308,348,348,267,153447,43326869,00,0.00,N,5,-5,
20240923,313,363,363,280,13174,4045433,00,0.00,N,5,-8,
20240919,321,374,374,305,16617,5365197,00,0.00,N,5,-8,
20240909,329,365,378,302,60972,19454468,00,0.00,N,2,1,
20240902,328,359,390,300,77004,25358755,00,0.00,N,2,13,
20240826,315,305,370,280,122538,38304155,00,0.00,N,2,3,
20240819,312,360,378,274,97216,28864144,00,0.00,N,5,-2,
20240812,314,357,396,295,17007,5229920,00,0.00,N,5,-44,
20240805,358,365,367,272,66310,19293541,00,0.00,N,2,40,
20240729,318,353,374,297,95915,30524688,00,0.00,N,5,-2,
20240722,320,310,398,295,487849,156328227,00,0.00,N,5,-2,
20240715,322,335,339,280,160440,48777636,00,0.00,N,2,14,
20240708,308,396,396,296,178263,55937268,00,0.00,N,5,-37,
20240701,345,359,381,266,64187,19703380,00,0.00,N,2,8,
20240624,337,360,377,291,34716,10667571,00,0.00,N,2,19,
20240617,318,349,394,301,67428,21203242,00,0.00,N,5,-31,
20240610,349,440,440,300,74860,25649262,00,0.00,N,5,-51,
20240603,400,450,450,341,54146,19869623,00,0.00,N,5,-40,
20240527,440,447,499,344,17059,6212915,00,0.00,N,2,41,
20240520,399,400,458,335,61958,22549285,00,0.00,N,2,1,
20240513,398,384,410,327,16783,5706211,00,0.00,N,2,14,
20240507,384,345,399,319,86651,29163698,00,0.00,N,2,39,
20240429,345,355,399,321,46010,15373267,00,0.00,N,5,-10,
20240422,355,380,400,330,31805,11220056,00,0.00,N,5,-38,
20240415,393,459,459,357,35460,13269428,00,0.00,N,5,-7,
20240408,400,390,459,352,4845,1856694,00,0.00,N,5,-5,
20240401,405,459,459,361,64022,23743614,00,0.00,N,2,2,
20240325,403,468,470,368,38318,15671382,00,0.00,N,5,-9,
20240318,412,500,500,395,65964,26750696,00,0.00,N,5,-37,
20240311,449,460,487,362,63843,25998677,00,0.00,N,2,46,
20240304,403,440,440,342,70285,26414124,00,0.00,N,5,-27,
20240226,430,498,498,400,27621,11522364,00,0.00,N,5,-21,
20240219,451,430,500,385,36001,14981557,00,0.00,N,2,21,
20240213,430,437,487,385,116460,48265850,00,0.00,N,5,-59,
20240205,489,499,499,420,42162,18463128,00,0.00,N,2,19,
20240129,470,491,500,423,31817,14164907,00,0.00,N,5,-25,
20240122,495,455,517,382,78659,32545574,00,0.00,N,2,36,
20240115,459,490,558,450,41515,19067720,00,0.00,N,5,-31,
20240108,490,610,610,435,60161,28580018,00,0.00,N,5,-42,
20240102,532,500,540,430,117959,53232978,00,0.00,N,2,83,
20231226,449,489,489,363,38738,15938718,00,0.00,N,5,-2,
20231218,451,573,573,445,80923,37726932,00,0.00,N,5,-87,
20231211,538,578,578,465,62194,30818954,00,0.00,N,2,26,
20231204,512,581,581,490,219767,112310588,00,0.00,N,5,-8,
20231127,520,509,577,495,87739,44236332,00,0.00,N,2,11,
20231120,509,517,549,500,111893,56728183,00,0.00,N,5,-8,
20231113,517,557,597,510,105569,54708219,00,0.00,N,5,-41,
20231106,558,585,591,502,139579,72501418,00,0.00,N,2,30,
20231030,528,609,640,510,193668,102798674,00,0.00,N,5,-6,
20231023,534,609,675,499,291812,157806429,00,0.00,N,5,-6,
20231016,540,655,688,510,243151,133025291,00,0.00,N,5,-118,
20231010,658,800,800,585,144373,92798213,00,0.00,N,5,-87,
20231004,745,829,899,655,42009,31125808,00,0.00,N,5,-102,
20230925,847,801,1015,770,48622,38741776,00,0.00,N,5,-53,
20230918,900,1094,1099,751,56744,50199738,00,0.00,N,5,-133,
20230911,1033,1234,1234,923,63600,63010015,00,0.00,N,5,-145,
20230904,1178,1499,1500,1130,53918,66118197,00,0.00,N,5,-222,
20230828,1400,1250,1680,1224,219672,323606293,00,0.00,N,2,150,
20230821,1250,948,1318,900,216066,226522289,00,0.00,N,2,425,
20230814,825,518,825,515,109079,64466467,00,0.00,N,2,307,
20230807,518,548,570,436,129334,64756066,00,0.00,N,2,31,
20230731,487,585,598,431,58022,28439401,00,0.00,N,5,-23,
20230724,510,599,599,451,143915,66791179,00,0.00,N,5,-20,
20230717,530,635,649,450,127642,65026242,00,0.00,N,5,-105,
20230710,635,690,690,530,28580,16926589,00,0.00,N,5,-25,
20230703,660,590,735,561,42711,26847508,00,0.00,N,2,96,
20230626,564,799,819,470,201449,118644855,00,0.00,N,5,-256,
20230619,820,880,894,764,9802,7915022,00,0.00,N,5,-9,
20230612,829,860,898,751,18053,14921928,00,0.00,N,5,-60,
20230605,889,900,900,762,8615,7058680,00,0.00,N,2,62,
20230530,827,800,900,751,20667,16873376,00,0.00,N,5,-14,
20230522,841,730,900,710,69364,56501607,00,0.00,N,2,111,
20230515,730,897,897,703,45637,33906815,00,0.00,N,5,-59,
20230508,789,908,908,760,91107,73836790,00,0.00,N,5,-140,
20230502,929,925,999,832,7058,6072960,00,0.00,N,2,10,
20230424,919,1083,1083,838,28502,25149363,00,0.00,N,5,-62,
20230417,981,950,1040,901,55799,52068940,00,0.00,N,5,-74,
20230410,1055,963,1070,765,71108,64225783,00,0.00,N,2,156,
20230403,899,1050,1050,778,31462,28325805,00,0.00,N,5,-140,
20230327,1039,1010,1182,875,25084,24871505,00,0.00,N,5,-10,
20230320,1049,1046,1085,1000,88281,90589060,00,0.00,N,2,22,
20230313,1027,1060,1085,920,71554,72405640,00,0.00,N,2,27,
20230306,1000,1039,1073,910,39871,40745506,00,0.00,N,5,-79,
20230227,1079,1045,1200,1020,28262,29483843,00,0.00,N,2,34,
20230220,1045,1075,1198,1025,44540,46713033,00,0.00,N,5,-33,
20230213,1078,1299,1367,1020,91701,102815588,00,0.00,N,5,-122,
20230206,1200,1030,1200,1005,85657,92443983,00,0.00,N,2,161,
20230130,1039,1369,1369,990,44260,45597777,00,0.00,N,5,-159,
20230125,1198,1098,1246,1000,9036,9531647,00,0.00,N,2,128,
20230116,1070,1085,1085,1000,15074,15368335,00,0.00,N,5,-5,
20230109,1075,1080,1085,1000,9383,9623305,00,0.00,N,3,0,
20230102,1075,1090,1090,956,6950,7209071,00,0.00,N,3,0,
20221226,1075,1080,1090,925,64525,64118080,00,0.00,N,2,45,
20221219,1030,1080,1080,1000,4243,4304590,00,0.00,N,2,20,
20221212,1010,1050,1085,1000,35373,36124880,00,0.00,N,5,-55,
20221205,1065,1245,1335,1020,75525,82280550,00,0.00,N,5,-20,
20221128,1085,1200,1290,1050,34212,36723760,00,0.00,N,5,-60,
20221121,1145,1175,1305,1000,65887,71567920,00,0.00,N,5,-40,
20221114,1185,1075,1325,1015,17435,19104895,00,0.00,N,2,110,
20221107,1075,1300,1495,1005,42485,47401045,00,0.00,N,5,-280,
20221031,1355,1285,1355,1110,15504,19520955,00,0.00,N,2,175,
20221024,1180,1200,1300,1110,33411,40105970,00,0.00,N,5,-105,
20221017,1285,1210,1400,1155,31581,38863310,00,0.00,N,5,-80,
20221011,1365,1500,1500,1145,11637,14841425,00,0.00,N,5,-85,
20221004,1450,1390,1500,1315,16447,22386850,00,0.00,N,2,50,
20220926,1400,1495,1495,1305,13254,18055270,00,0.00,N,5,-90,
20220919,1490,1545,1595,1310,32050,44009545,00,0.00,N,2,5,
20220913,1485,1500,1600,1405,47073,68462955,00,0.00,N,5,-160,
20220905,1645,1690,1700,1470,35310,54655535,00,0.00,N,5,-50,
20220829,1695,1580,1800,1425,32533,48879565,00,0.00,N,2,20,
20220822,1675,1650,1940,1525,4928,8108650,00,0.00,N,3,0,
20220816,1675,1955,1955,1515,11718,19544255,00,0.00,N,5,-235,
20220808,1910,1690,1910,1520,5704,10091650,00,0.00,N,2,220,
20220801,1690,1685,1845,1520,2557,4180930,00,0.00,N,2,45,
20220725,1645,1805,1805,1550,5123,8430470,00,0.00,N,5,-70,
20220718,1715,1900,1900,1500,5654,9067620,00,0.00,N,5,-30,
20220711,1745,1700,1880,1505,2014,3322520,00,0.00,N,2,65,
20220704,1680,1695,1770,1330,3653,5737680,00,0.00,N,2,5,
20220627,1675,1400,1795,1320,8427,11703945,00,0.00,N,2,315,
20220620,1360,1485,1485,1200,40945,52797820,00,0.00,N,5,-90,
20220613,1450,1635,1690,1305,56748,86831955,00,0.00,N,5,-245,
20220607,1695,1790,1895,1655,40417,69039995,00,0.00,N,5,-50,
20220530,1745,1945,1945,1550,39530,66830745,00,0.00,N,5,-15,
20220523,1760,1800,2070,1740,26883,47711185,00,0.00,N,5,-40,
20220516,1800,1900,2050,1740,49819,90341575,00,0.00,N,2,5,
20220509,1795,1800,2000,1715,98339,181692905,00,0.00,N,5,-100,
20220502,1895,2000,2000,1815,13822,25847205,00,0.00,N,5,-15,
20220425,1910,2100,2185,1810,49646,94485540,00,0.00,N,5,-45,
20220418,1955,2100,2100,1900,304,604325,00,0.00,N,5,-45,
20220411,2000,1900,2100,1615,145545,271273300,00,0.00,N,2,135,
20220404,1865,2000,2000,1865,22684,43351770,00,0.00,N,5,-130,
20220328,1995,1980,1995,1855,32173,61160915,00,0.00,N,2,15,
20220321,1980,2000,2190,1905,16819,33478735,00,0.00,N,5,-35,
20220314,2015,2100,2195,1900,18131,35183375,00,0.00,N,5,-75,
20220307,2090,2200,2200,1905,46543,92845540,00,0.00,N,5,-10,
20220228,2100,2160,2185,2000,36028,75645805,00,0.00,N,5,-75,
20220221,2175,2285,2285,2100,13679,29737760,00,0.00,N,5,-110,
20220214,2285,2205,2400,2110,63335,141026250,00,0.00,N,5,-15,
20220207,2300,2385,2400,2010,150944,328932900,00,0.00,N,5,-85,
20220203,2385,2400,2400,2230,1996,4677755,00,0.00,N,2,10,
20220124,2375,2455,2455,2155,72807,167874310,00,0.00,N,5,-90,
20220117,2465,2380,2500,2200,58704,138366800,00,0.00,N,2,110,
20220110,2355,2310,2395,2170,47632,107202530,00,0.00,N,2,40,
20220103,2315,2400,2400,2200,72981,167707705,00,0.00,N,5,-75,
20211227,2390,2465,2465,2300,28509,67424725,00,0.00,N,5,-25,
20211220,2415,2450,2500,2325,26531,63338865,00,0.00,N,3,0,
20211213,2415,2470,2695,2380,132768,329345305,00,0.00,N,5,-130,
20211206,2545,2200,2550,2190,393917,956523785,00,0.00,N,2,355,
20211129,2190,2080,2195,2000,159831,338910200,00,0.00,N,2,130,
20211122,2060,1990,2070,1725,152481,302573985,00,0.00,N,2,195,
20211115,1865,2000,2000,1800,52830,100005215,00,0.00,N,5,-120,
20211108,1985,2090,2090,1815,32963,64982645,00,0.00,N,5,-105,
20211101,2090,2090,2200,1800,33743,67772835,00,0.00,N,3,0,
20211025,2090,2000,2090,1800,28829,55594770,00,0.00,N,2,90,
20211018,2000,2000,2150,1900,17898,34461340,00,0.00,N,2,35,
20211012,1965,2050,2050,1900,28338,55611770,00,0.00,N,5,-80,
20211005,2045,1950,2190,1935,38372,78845715,00,0.00,N,5,-40,
20210927,2085,2020,2195,1825,32519,65703720,00,0.00,N,2,85,
20210923,2000,2285,2285,1875,27811,55427275,00,0.00,N,5,-145,
20210913,2145,1960,2200,1910,80287,162916200,00,0.00,N,2,180,
20210906,1965,1810,2000,1810,59721,115273420,00,0.00,N,2,100,
20210830,1865,1785,1900,1715,54900,99575895,00,0.00,N,2,70,
20210823,1795,1800,1900,1535,13017,22734540,00,0.00,N,2,85,
20210817,1710,1920,1920,1685,19880,34719045,00,0.00,N,5,-175,
20210809,1885,1840,2100,1750,32821,61161260,00,0.00,N,2,25,
20210802,1860,1985,2010,1660,77103,139866695,00,0.00,N,2,20,
20210726,1840,1865,1995,1710,21174,38694210,00,0.00,N,5,-125,
20210719,1965,1990,2000,1785,53854,99157790,00,0.00,N,2,65,
20210712,1900,1995,2160,1840,12528,24043835,00,0.00,N,2,5,