KissMeData/118000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,317,291,378,282,31130219,10783526854,00,0.00,N,2,26,
20250310,291,302,307,282,784290,231635940,00,0.00,N,5,-11,
20250304,302,314,326,299,830742,255842482,00,0.00,N,5,-12,
20250224,314,331,335,304,606330,194611450,00,0.00,N,5,-14,
20250217,328,320,338,320,1010394,332572828,00,0.00,N,2,5,
20250210,323,306,331,306,990472,318194056,00,0.00,N,2,16,
20250203,307,312,318,300,846922,258735511,00,0.00,N,5,-10,
20250131,317,315,330,313,97048,30880617,00,0.00,N,2,3,
20250120,314,324,330,313,1170603,374117849,00,0.00,N,5,-13,
20250113,327,335,362,322,3368688,1129328517,00,0.00,N,5,-13,
20250106,340,288,398,284,28148636,10133095521,00,0.00,N,2,56,
20241230,284,281,287,276,342156,96254172,00,0.00,N,2,2,
20241223,282,294,299,273,802412,227243499,00,0.00,N,5,-14,
20241216,296,294,306,286,588593,173704322,00,0.00,N,2,2,
20241209,294,290,297,266,813909,228930681,00,0.00,N,2,4,
20241202,290,300,310,277,873981,254996696,00,0.00,N,5,-20,
20241125,310,324,335,301,573823,179220843,00,0.00,N,5,-14,
20241118,324,328,333,311,451490,144539679,00,0.00,N,5,-2,
20241111,326,346,352,305,667644,218159371,00,0.00,N,5,-25,
20241104,351,344,353,340,306700,106097813,00,0.00,N,2,9,
20241028,342,335,349,333,407650,138380874,00,0.00,N,2,7,
20241021,335,350,360,329,761776,260069233,00,0.00,N,5,-16,
20241014,351,352,363,345,517302,182527895,00,0.00,N,5,-1,
20241007,352,348,362,344,767269,270368991,00,0.00,N,2,2,
20240930,350,365,365,345,443561,156854117,00,0.00,N,5,-13,
20240923,363,381,385,360,449042,165768400,00,0.00,N,5,-17,
20240919,380,382,389,370,190776,72601342,00,0.00,N,5,-2,
20240909,382,380,390,360,703655,261848811,00,0.00,N,2,2,
20240902,380,414,414,365,771155,300046023,00,0.00,N,5,-25,
20240826,405,411,425,396,368951,149464335,00,0.00,N,5,-3,
20240819,408,407,446,401,1476218,629043415,00,0.00,N,2,1,
20240812,407,408,414,400,420439,170834508,00,0.00,N,5,-3,
20240805,410,417,433,380,1459249,590939714,00,0.00,N,5,-30,
20240729,440,421,475,408,1807526,796457471,00,0.00,N,2,19,
20240722,421,433,442,406,1159244,495430381,00,0.00,N,5,-20,
20240715,441,436,451,429,602104,264668440,00,0.00,N,2,5,
20240708,436,483,483,435,1066273,484166964,00,0.00,N,5,-32,
20240701,468,482,509,453,2496515,1196133707,00,0.00,N,5,-13,
20240624,481,507,520,439,7367155,3566067696,00,0.00,N,5,-47,
20240617,528,593,684,507,31463587,19058800213,00,0.00,N,5,-65,
20240610,593,617,634,561,5375648,3235550839,00,0.00,N,5,-31,
20240603,624,614,644,602,2300667,1429312736,00,0.00,N,2,10,
20240527,614,584,633,550,4221102,2535938047,00,0.00,N,2,59,
20240520,555,560,650,544,5432281,3219324048,00,0.00,N,5,-5,
20240513,560,506,564,503,2847990,1529149065,00,0.00,N,2,48,
20240507,512,520,524,504,658221,336852817,00,0.00,N,5,-8,
20240429,520,513,525,511,575962,297665528,00,0.00,N,2,10,
20240422,510,515,530,490,1135520,580486000,00,0.00,N,5,-1,
20240415,511,518,518,488,1256712,632506093,00,0.00,N,5,-9,
20240408,520,557,557,506,834920,444114778,00,0.00,N,5,-19,
20240401,539,559,560,528,1530957,832925625,00,0.00,N,5,-13,
20240325,552,563,571,534,1827486,1007256730,00,0.00,N,5,-15,
20240318,567,504,571,501,3388744,1816433075,00,0.00,N,2,63,
20240311,504,509,548,497,3751134,1940278392,00,0.00,N,5,-5,
20240304,509,445,539,441,3619524,1757898652,00,0.00,N,2,64,
20240226,445,420,494,415,5733201,2601178020,00,0.00,N,2,25,
20240219,420,427,432,411,1273028,533710568,00,0.00,N,5,-6,
20240213,426,416,436,398,1288615,546584584,00,0.00,N,2,15,
20240205,411,390,445,383,3261736,1375704176,00,0.00,N,2,21,
20240129,390,399,399,377,741071,285822687,00,0.00,N,5,-3,
20240122,393,404,408,386,546546,215469975,00,0.00,N,5,-12,
20240115,405,412,415,394,581380,234208206,00,0.00,N,5,-7,
20240108,412,417,417,405,490304,201035703,00,0.00,N,3,0,
20240102,412,400,414,397,505149,206527571,00,0.00,N,2,12,
20231226,400,388,402,381,463100,181108673,00,0.00,N,2,12,
20231218,388,393,400,382,865104,336433437,00,0.00,N,5,-8,
20231211,396,398,500,381,12607735,5737782326,00,0.00,N,3,0,
20231204,396,400,409,389,584854,232157330,00,0.00,N,5,-4,
20231127,400,403,412,391,640204,255745162,00,0.00,N,5,-3,
20231120,403,399,411,399,488241,198278608,00,0.00,N,3,0,
20231113,403,401,407,389,308531,123008969,00,0.00,N,2,3,
20231106,400,393,411,391,479468,192594038,00,0.00,N,2,7,
20231030,393,398,460,370,1849702,751320693,00,0.00,N,5,-5,
20231023,398,404,429,390,981307,396747705,00,0.00,N,5,-6,
20231016,404,444,444,398,946831,395288079,00,0.00,N,5,-36,
20231010,440,460,460,435,510803,226696190,00,0.00,N,5,-2,
20231004,442,440,460,425,620071,273080233,00,0.00,N,5,-6,
20230925,448,450,465,437,424507,188673347,00,0.00,N,5,-3,
20230918,451,471,480,440,692078,317882915,00,0.00,N,5,-20,
20230911,471,478,492,465,798938,380945837,00,0.00,N,5,-4,
20230904,475,490,504,467,964418,466201500,00,0.00,N,5,-15,
20230828,490,514,514,481,1135346,562270736,00,0.00,N,5,-12,
20230821,502,496,504,480,939273,460973204,00,0.00,N,2,16,
20230814,486,503,509,479,1036438,510928156,00,0.00,N,5,-14,
20230807,500,472,516,460,1730520,848352325,00,0.00,N,2,17,
20230731,483,450,488,442,1396420,655155677,00,0.00,N,2,34,
20230724,449,500,500,430,3066779,1399550314,00,0.00,N,5,-48,
20230717,497,518,524,487,1779471,896878730,00,0.00,N,5,-17,
20230710,514,507,533,500,2403724,1236353344,00,0.00,N,3,0,
20230703,514,514,622,491,17137248,9756054493,00,0.00,N,2,2,
20230626,512,566,568,461,6075356,3132916429,00,0.00,N,5,-48,
20230619,560,615,615,558,4142225,2412494083,00,0.00,N,5,-58,
20230612,618,628,668,596,6810975,4297378626,00,0.00,N,5,-7,
20230605,625,645,767,623,32899386,23206232425,00,0.00,N,2,10,
20230530,615,556,720,556,21175948,13334134455,00,0.00,N,2,53,
20230522,562,559,744,547,18972787,12821770544,00,0.00,N,2,8,
20230515,554,563,564,525,1445528,787825234,00,0.00,N,5,-9,
20230508,563,654,660,525,7110902,4098246444,00,0.00,N,5,-67,
20230502,630,570,730,556,14701266,9777738244,00,0.00,N,2,60,
20230424,570,636,653,550,3363092,1992665000,00,0.00,N,5,-66,
20230417,636,555,891,543,50319255,37796558487,00,0.00,N,2,96,
20230410,540,523,547,496,1785635,919842682,00,0.00,N,2,15,
20230403,525,514,555,500,2006940,1047203633,00,0.00,N,2,13,
20230327,512,493,517,486,952300,479189655,00,0.00,N,2,17,
20230320,495,500,510,493,582960,290382371,00,0.00,N,5,-6,
20230313,501,517,528,490,951933,477182022,00,0.00,N,5,-19,
20230306,520,534,541,512,1017334,532911116,00,0.00,N,5,-18,
20230227,538,541,559,516,646057,349230166,00,0.00,N,5,-12,
20230220,550,561,585,536,863104,484367127,00,0.00,N,5,-16,
20230213,566,560,581,547,568858,321335216,00,0.00,N,5,-9,
20230206,575,577,593,560,878520,508172754,00,0.00,N,5,-8,
20230130,583,550,591,546,1383682,787658427,00,0.00,N,2,34,
20230125,549,535,549,533,547894,294913307,00,0.00,N,2,14,
20230116,535,560,573,531,1123093,610780192,00,0.00,N,5,-31,
20230109,566,547,568,542,817870,453871605,00,0.00,N,2,22,
20230102,544,525,549,499,1866070,978474293,00,0.00,N,2,24,
20221226,520,613,616,519,3339278,1889549551,00,0.00,N,5,-88,
20221219,608,623,774,582,34268615,24446194911,00,0.00,N,5,-19,
20221212,627,601,637,598,753562,465844219,00,0.00,N,2,29,
20221205,598,606,646,576,1158564,710117870,00,0.00,N,5,-8,
20221128,606,636,641,581,789012,473824247,00,0.00,N,5,-30,
20221121,636,637,645,591,976375,601606543,00,0.00,N,2,4,
20221114,632,579,663,576,1630231,1019963515,00,0.00,N,2,53,
20221107,579,550,584,545,638460,360564338,00,0.00,N,2,29,
20221031,550,554,568,541,532027,295547811,00,0.00,N,5,-4,
20221024,554,547,575,541,623707,347668376,00,0.00,N,2,9,
20221017,545,556,584,539,853013,478571393,00,0.00,N,5,-15,
20221011,560,595,596,507,1758045,955762805,00,0.00,N,5,-44,
20221004,604,610,629,589,743374,451351162,00,0.00,N,3,0,
20220926,604,617,672,557,2364405,1456934689,00,0.00,N,5,-29,
20220919,633,711,712,622,1339957,881598498,00,0.00,N,5,-79,
20220913,712,715,738,702,801013,577020380,00,0.00,N,5,-1,
20220905,713,797,804,711,1882170,1411852684,00,0.00,N,5,-101,
20220829,814,842,843,805,817539,674408633,00,0.00,N,5,-33,
20220822,847,893,900,836,1323633,1134774107,00,0.00,N,5,-54,
20220816,901,934,940,881,1254366,1134181249,00,0.00,N,5,-32,
20220808,933,936,946,921,1015224,947104122,00,0.00,N,5,-3,
20220801,936,922,938,907,904300,834262823,00,0.00,N,2,22,
20220725,914,956,1185,911,11165688,11389817032,00,0.00,N,5,-52,
20220718,966,973,992,960,404658,393994976,00,0.00,N,5,-7,
20220711,973,967,1000,947,438621,427422065,00,0.00,N,5,-1,
20220704,974,936,990,916,826320,793160124,00,0.00,N,2,32,
20220627,942,914,984,914,1028668,975592228,00,0.00,N,2,32,
20220620,910,984,993,860,1585478,1436409124,00,0.00,N,5,-74,
20220613,984,1145,1145,950,1828730,1871430596,00,0.00,N,5,-166,
20220607,1150,1215,1220,1145,533935,634131835,00,0.00,N,5,-70,
20220530,1220,1170,1225,1155,1122172,1334497060,00,0.00,N,2,65,
20220523,1155,1110,1175,1100,1053543,1196599410,00,0.00,N,2,45,
20220516,1110,1100,1170,1070,1510206,1676223010,00,0.00,N,2,15,
20220509,1095,1210,1230,1065,1419319,1605407080,00,0.00,N,5,-115,
20220502,1210,1245,1295,1160,1651733,2023775595,00,0.00,N,5,-55,
20220425,1265,1305,1350,1245,1980530,2549124720,00,0.00,N,5,-55,
20220418,1320,1315,1340,1285,1199337,1571778085,00,0.00,N,2,20,
20220411,1300,1330,1335,1280,1326253,1730353310,00,0.00,N,5,-35,
20220404,1335,1410,1430,1310,2037862,2779754610,00,0.00,N,5,-60,
20220328,1395,1345,1420,1325,2642605,3646096500,00,0.00,N,2,40,
20220321,1355,1380,1415,1305,2406702,3250255560,00,0.00,N,5,-20,
20220314,1375,1330,1380,1265,1147611,1523673450,00,0.00,N,2,40,
20220307,1335,1355,1355,1280,588985,771150860,00,0.00,N,5,-20,
20220228,1355,1320,1360,1315,430956,577156785,00,0.00,N,2,35,
20220221,1320,1390,1390,1265,1170816,1552074690,00,0.00,N,5,-70,
20220214,1390,1375,1415,1320,982359,1341000695,00,0.00,N,5,-5,
20220207,1395,1535,1535,1380,1341297,1943168325,00,0.00,N,5,-115,
20220203,1510,1410,1535,1410,772111,1134988060,00,0.00,N,2,110,
20220124,1400,1490,1500,1310,2693204,3768812195,00,0.00,N,5,-75,
20220117,1475,1570,1570,1435,1797284,2674333910,00,0.00,N,5,-85,
20220110,1560,1635,1670,1560,2304011,3714994200,00,0.00,N,5,-85,
20220103,1645,1505,1685,1490,6368563,10215248585,00,0.00,N,2,140,
20211227,1505,1520,1535,1450,1278135,1911893780,00,0.00,N,5,-10,
20211220,1515,1510,1525,1425,1974780,2914749295,00,0.00,N,2,45,
20211213,1470,1490,1550,1460,2251479,3444281870,00,0.00,N,5,-25,
20211206,1495,1450,1520,1410,2447471,3590570050,00,0.00,N,2,30,
20211129,1465,1405,1555,1385,3519624,5145353210,00,0.00,N,2,45,
20211122,1420,1415,1440,1390,1492516,2108757660,00,0.00,N,5,-10,
20211115,1430,1500,1505,1410,1243536,1805243970,00,0.00,N,5,-60,
20211108,1490,1490,1535,1390,1144085,1691262725,00,0.00,N,2,5,
20211101,1485,1550,1595,1470,1414482,2174648200,00,0.00,N,5,-75,
20211025,1560,1565,1620,1530,1368412,2145841940,00,0.00,N,5,-5,
20211018,1565,1540,1590,1510,1519832,2360441580,00,0.00,N,2,20,
20211012,1545,1495,1560,1460,1081899,1642910015,00,0.00,N,2,45,
20211005,1500,1565,1565,1455,1497839,2240685315,00,0.00,N,5,-70,
20210927,1570,1730,1750,1570,2997564,4962643465,00,0.00,N,5,-200,
20210923,1770,1620,1850,1590,7870793,13693415105,00,0.00,N,2,150,
20210913,1620,1585,1670,1575,1247735,2017930885,00,0.00,N,2,10,
20210906,1610,1630,1680,1570,1514991,2455514890,00,0.00,N,5,-45,
20210830,1655,1555,1695,1545,2002977,3262794660,00,0.00,N,2,100,
20210823,1555,1505,1585,1420,1897145,2909882850,00,0.00,N,2,110,
20210817,1445,1640,1660,1445,3220882,4967759095,00,0.00,N,5,-195,
20210809,1640,1715,1745,1615,3036162,5121786865,00,0.00,N,5,-70,
20210802,1710,1720,1740,1665,2944989,5004943230,00,0.00,N,5,-10,
20210726,1720,1870,1890,1665,6918309,11971832445,00,0.00,N,5,-170,
20210719,1890,1930,2040,1870,2815912,5505161125,00,0.00,N,5,-70,
20210712,1960,2020,2160,1925,11047763,22839366555,00,0.00,N,5,-60,