KissMeData/217910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,390,358,400,284,3989,1325161,00,0.00,N,2,71,
20250331,319,374,487,319,20420,7760454,00,0.00,N,5,-120,
20250324,439,412,487,331,33521,12103873,00,0.00,N,5,-45,
20250317,484,447,489,346,12037,4514439,00,0.00,N,2,81,
20250310,403,490,556,403,523,212965,00,0.00,N,5,-87,
20250304,490,499,499,421,2387,1025339,00,0.00,N,2,34,
20250224,456,376,456,376,14917,5853356,00,0.00,N,2,14,
20250217,442,389,455,342,27291,10549973,00,0.00,N,2,42,
20250210,400,388,444,338,20103,7863574,00,0.00,N,2,12,
20250203,388,470,470,340,13445,5033028,00,0.00,N,5,-62,
20250131,450,470,470,395,8975,3545323,00,0.00,N,5,-14,
20250120,464,469,471,396,1541,708205,00,0.00,N,2,27,
20250113,437,458,471,371,4092,1582764,00,0.00,N,5,-28,
20250106,465,489,489,377,3033,1226790,00,0.00,N,2,17,
20241230,448,430,478,368,38890,14745317,00,0.00,N,2,18,
20241223,430,439,439,371,24511,9513856,00,0.00,N,5,-9,
20241216,439,429,439,419,3478,1491779,00,0.00,N,5,-1,
20241209,440,474,474,400,5590,2285929,00,0.00,N,5,-33,
20241202,473,444,474,390,18949,7656286,00,0.00,N,2,29,
20241125,444,401,475,401,21,9414,00,0.00,N,5,-25,
20241118,469,450,475,411,20531,9010514,00,0.00,N,2,19,
20241111,450,426,499,350,20944,9146395,00,0.00,N,2,24,
20241104,426,479,544,403,3505,1749874,00,0.00,N,5,-64,
20241028,490,400,491,374,12137,4855763,00,0.00,N,2,70,
20241021,420,470,483,360,12958,5289482,00,0.00,N,5,-60,
20241014,480,488,488,357,19586,7696266,00,0.00,N,2,32,
20241007,448,398,487,398,41003,16841813,00,0.00,N,5,-20,
20240930,468,387,486,387,52,20304,00,0.00,N,2,13,
20240923,455,450,487,354,1594,626499,00,0.00,N,2,41,
20240919,414,486,486,414,111,46026,00,0.00,N,5,-30,
20240909,444,488,488,344,21134,7373669,00,0.00,N,2,15,
20240902,429,415,488,353,14478,5174224,00,0.00,N,5,-59,
20240826,488,447,488,388,10005,3882266,00,0.00,N,2,40,
20240819,448,439,490,439,32,14328,00,0.00,N,2,9,
20240812,439,439,448,362,111,46974,00,0.00,N,2,20,
20240805,419,411,489,382,7326,2924512,00,0.00,N,5,-61,
20240729,480,450,490,387,10422,4689351,00,0.00,N,2,7,
20240722,473,490,490,420,954,443406,00,0.00,N,5,-12,
20240715,485,485,490,376,30146,12314968,00,0.00,N,2,8,
20240708,477,485,490,384,39785,16285314,00,0.00,N,5,-8,
20240701,485,490,490,408,10781,4400715,00,0.00,N,3,0,
20240624,485,473,499,400,430,175006,00,0.00,N,2,45,
20240617,440,475,475,378,36147,14449876,00,0.00,N,5,-18,
20240610,458,474,474,386,49009,19348899,00,0.00,N,2,25,
20240603,433,472,472,378,22604,8610565,00,0.00,N,5,-9,
20240527,442,380,466,353,39336,15259129,00,0.00,N,2,28,
20240520,414,484,484,363,3504,1414925,00,0.00,N,5,-71,
20240513,485,410,498,368,10224,3905814,00,0.00,N,2,16,
20240507,469,490,497,400,1358,562373,00,0.00,N,2,3,
20240429,466,394,472,373,1971,783021,00,0.00,N,2,72,
20240422,394,468,480,350,43489,16174257,00,0.00,N,5,-17,
20240415,411,489,489,321,26458,9298187,00,0.00,N,5,-17,
20240408,428,493,493,362,1886,781179,00,0.00,N,5,-61,
20240401,489,479,489,400,17755,7233901,00,0.00,N,2,5,
20240325,484,428,492,380,6896,3006562,00,0.00,N,2,70,
20240318,414,486,490,414,311,129357,00,0.00,N,5,-56,
20240311,470,475,495,387,3760,1537685,00,0.00,N,2,11,
20240304,459,469,479,396,10059,4015550,00,0.00,N,2,47,
20240226,412,441,484,362,33165,12606857,00,0.00,N,5,-35,
20240219,447,427,455,341,22438,8355970,00,0.00,N,5,-20,
20240213,467,409,498,370,76910,30710487,00,0.00,N,5,-14,
20240205,481,497,497,365,30155,11564827,00,0.00,N,2,42,
20240129,439,498,498,353,54385,21676647,00,0.00,N,5,-28,
20240122,467,477,496,399,13540,5688728,00,0.00,N,5,-12,
20240115,479,447,479,340,9096,3462625,00,0.00,N,2,89,
20240108,390,482,489,337,12288,4714910,00,0.00,N,5,-48,
20240102,438,458,498,365,14807,5455328,00,0.00,N,2,39,
20231226,399,423,499,383,4213,1678764,00,0.00,N,2,29,
20231218,370,417,417,360,25317,9238443,00,0.00,N,5,-120,
20231211,490,448,498,355,14631,5332658,00,0.00,N,2,85,
20231204,405,301,440,301,25888,8843790,00,0.00,N,2,58,
20231127,347,399,399,310,22249,8112132,00,0.00,N,5,-53,
20231120,400,468,486,361,91400,37906324,00,0.00,N,5,-28,
20231113,428,428,496,378,181,72777,00,0.00,N,2,17,
20231106,411,378,498,331,11363,4384178,00,0.00,N,5,-33,
20231030,444,480,500,336,220607,102796804,00,0.00,N,5,-37,
20231023,481,390,496,376,9174,3654311,00,0.00,N,2,44,
20231016,437,409,439,360,36916,13709013,00,0.00,N,2,18,
20231010,419,460,495,382,38772,15283420,00,0.00,N,5,-76,
20231004,495,499,525,421,1713,784396,00,0.00,N,3,0,
20230925,495,476,496,405,6481,2726063,00,0.00,N,2,16,
20230918,479,473,483,348,8384,3196363,00,0.00,N,2,9,
20230911,470,481,481,351,13119,5117397,00,0.00,N,2,15,
20230904,455,406,466,391,5015,2010457,00,0.00,N,5,-18,
20230828,473,400,484,380,28939,12354281,00,0.00,N,2,65,
20230821,408,375,486,325,14826,5957448,00,0.00,N,2,33,
20230814,375,414,488,352,10965,3974825,00,0.00,N,5,-112,
20230807,487,449,499,360,5638,2249259,00,0.00,N,2,64,
20230731,423,457,490,329,27956,10222778,00,0.00,N,2,15,
20230724,408,400,479,352,16320,6305782,00,0.00,N,2,8,
20230717,400,403,496,350,31476,11743586,00,0.00,N,5,-3,
20230710,403,456,498,390,32177,12821322,00,0.00,N,5,-55,
20230703,458,470,470,400,6014,2428765,00,0.00,N,2,48,
20230626,410,460,478,361,38298,16548927,00,0.00,N,5,-9,
20230619,419,411,430,341,2839,1009950,00,0.00,N,2,7,
20230612,412,459,459,368,5760,2184008,00,0.00,N,5,-46,
20230605,458,408,466,391,17119,6809977,00,0.00,N,5,-21,
20230530,479,448,479,364,32419,13181629,00,0.00,N,2,31,
20230522,448,429,479,359,27036,9931306,00,0.00,N,2,13,
20230515,435,415,490,375,12395,5148902,00,0.00,N,2,18,
20230508,417,495,495,403,29600,12230100,00,0.00,N,5,-80,
20230502,497,496,497,490,14,6880,00,0.00,N,2,11,
20230424,486,401,497,400,44095,18595412,00,0.00,N,2,65,
20230417,421,400,496,400,6814,2788488,00,0.00,N,2,2,
20230410,419,499,499,391,7658,3192564,00,0.00,N,5,-35,
20230403,454,454,498,388,3254,1305284,00,0.00,N,5,-2,
20230327,456,400,458,388,30413,11969339,00,0.00,N,3,0,
20230320,456,458,458,398,6386,2553432,00,0.00,N,2,28,
20230313,428,400,499,375,42379,17025481,00,0.00,N,5,-11,
20230306,439,439,439,400,29494,11798654,00,0.00,N,2,39,
20230227,400,398,440,398,54064,21642635,00,0.00,N,3,0,
20230220,400,420,439,351,8585,3490316,00,0.00,N,5,-20,
20230213,420,424,440,350,10803,4498373,00,0.00,N,5,-4,
20230206,424,427,439,360,15704,5970974,00,0.00,N,5,-5,
20230130,429,383,440,370,9477,3782825,00,0.00,N,2,49,
20230125,380,357,388,312,5165,1861928,00,0.00,N,2,27,
20230116,353,357,357,308,16084,5577957,00,0.00,N,5,-2,
20230109,355,356,356,266,1038,287270,00,0.00,N,2,10,
20230102,345,304,349,291,3287,1018499,00,0.00,N,5,-12,
20221226,357,338,357,315,7,2395,00,0.00,N,2,53,
20221219,304,354,354,304,2628,875307,00,0.00,N,5,-38,
20221212,342,347,349,300,5080,1527546,00,0.00,N,2,27,
20221205,315,355,359,309,14840,5282598,00,0.00,N,5,-30,
20221128,345,358,358,285,13879,4103751,00,0.00,N,2,17,
20221121,328,320,350,290,18362,5628965,00,0.00,N,5,-20,
20221114,348,358,358,300,7109,2178816,00,0.00,N,2,3,
20221107,345,347,359,288,39332,13293408,00,0.00,N,2,17,
20221031,328,295,385,255,22127,6407143,00,0.00,N,2,40,
20221024,288,295,359,277,6316,1796995,00,0.00,N,5,-32,
20221017,320,349,349,265,5093,1435373,00,0.00,N,2,15,
20221011,305,319,358,305,673,205478,00,0.00,N,5,-44,
20221004,349,362,362,297,2159,641507,00,0.00,N,2,2,
20220926,347,358,358,345,2127,734098,00,0.00,N,5,-13,
20220919,360,362,362,280,2969,846577,00,0.00,N,5,-3,
20220913,363,298,363,279,80,23804,00,0.00,N,2,64,
20220905,299,349,349,260,7344,1925354,00,0.00,N,5,-9,
20220829,308,299,342,292,568,169062,00,0.00,N,5,-31,
20220822,339,309,339,267,1101,320238,00,0.00,N,2,30,
20220816,309,285,318,285,13,4002,00,0.00,N,5,-20,
20220808,329,358,358,267,40721,12294799,00,0.00,N,2,10,
20220801,319,310,366,295,5810,1772555,00,0.00,N,5,-37,
20220725,356,350,365,290,7733,2307720,00,0.00,N,2,46,
20220718,310,320,338,310,828,260131,00,0.00,N,5,-26,
20220711,336,319,360,281,6362,1931428,00,0.00,N,2,26,
20220704,310,320,361,300,6548,2012199,00,0.00,N,5,-12,
20220627,322,305,367,280,29016,8639767,00,0.00,N,2,1,
20220620,321,327,327,276,1783,551970,00,0.00,N,5,-7,
20220613,328,329,329,280,11689,3345969,00,0.00,N,5,-2,
20220607,330,363,363,290,2470,758401,00,0.00,N,5,-9,
20220530,339,364,364,310,4687,1459567,00,0.00,N,2,20,
20220523,319,369,369,300,11185,3400352,00,0.00,N,5,-49,
20220516,368,350,370,293,413,140563,00,0.00,N,2,13,
20220509,355,329,373,292,7895,2534991,00,0.00,N,2,16,
20220502,339,374,374,301,27451,8810272,00,0.00,N,5,-37,
20220425,376,358,376,300,7436,2239758,00,0.00,N,2,37,
20220418,339,355,355,300,2827,869488,00,0.00,N,5,-20,
20220411,359,358,376,275,48147,13820577,00,0.00,N,5,-20,
20220404,379,355,379,310,626,211357,00,0.00,N,2,27,
20220328,352,358,358,304,21120,6563801,00,0.00,N,5,-2,
20220321,354,359,359,280,2226,732865,00,0.00,N,5,-6,
20220314,360,366,369,312,1316,464216,00,0.00,N,5,-5,
20220307,365,366,390,317,693,241970,00,0.00,N,5,-2,
20220228,367,364,369,317,2386,845828,00,0.00,N,2,17,
20220221,350,390,397,338,862,316815,00,0.00,N,5,-19,
20220214,369,365,397,336,2131,769684,00,0.00,N,5,-28,
20220207,397,400,400,350,5437,1914231,00,0.00,N,2,38,
20220203,359,399,399,316,6249,2048986,00,0.00,N,5,-41,
20220124,400,350,400,313,6523,2303113,00,0.00,N,2,42,
20220117,358,382,423,306,16883,5688838,00,0.00,N,5,-24,
20220110,382,409,410,340,9991,3496922,00,0.00,N,5,-16,
20220103,398,357,429,328,12215,4301038,00,0.00,N,5,-21,
20211227,419,363,424,362,195,77400,00,0.00,N,2,66,
20211220,353,459,459,330,32768,12090996,00,0.00,N,5,-64,
20211213,417,430,478,314,47651,16481761,00,0.00,N,2,36,
20211206,381,520,520,380,36597,15668725,00,0.00,N,5,-139,
20211129,520,587,587,412,4749,2125155,00,0.00,N,2,1,
20211122,519,530,599,444,7230,3504616,00,0.00,N,2,6,
20211115,513,522,595,456,7379,3555901,00,0.00,N,5,-4,
20211108,517,550,550,424,4192,2000439,00,0.00,N,5,-28,
20211101,545,530,545,500,3937,2020331,00,0.00,N,2,25,
20211025,520,587,596,499,5736,2921499,00,0.00,N,5,-5,
20211018,525,635,635,453,42732,21383535,00,0.00,N,5,-28,
20211012,553,737,782,531,31141,19084692,00,0.00,N,5,-184,
20211005,737,700,785,586,37831,26131713,00,0.00,N,2,48,
20210927,689,547,700,452,44364,25654773,00,0.00,N,2,169,
20210923,520,548,548,510,9678,5108424,00,0.00,N,2,17,
20210913,503,509,509,415,24046,10863243,00,0.00,N,2,23,
20210906,480,507,508,415,8189,3667294,00,0.00,N,5,-18,
20210830,498,497,508,418,4202,1812070,00,0.00,N,2,1,
20210823,497,495,508,400,6407,2913498,00,0.00,N,2,65,
20210817,432,449,509,380,9250,3780340,00,0.00,N,2,32,
20210809,400,512,512,360,10524,4304511,00,0.00,N,5,-47,
20210802,447,444,546,400,28333,12449464,00,0.00,N,2,2,
20210726,445,452,474,381,12882,5809539,00,0.00,N,5,-25,
20210719,470,471,492,404,19153,8029726,00,0.00,N,5,-22,
20210712,492,474,492,395,13018,5494310,00,0.00,N,2,7,