KissMeData/225590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,902,908,908,890,100624,90460899,00,0.00,N,5,-6,
20250310,908,896,950,887,316405,288552551,00,0.00,N,2,3,
20250304,905,902,906,860,175898,156446590,00,0.00,N,2,3,
20250224,902,939,939,887,258996,235922525,00,0.00,N,5,-37,
20250217,939,932,960,920,180505,169382940,00,0.00,N,2,6,
20250210,933,915,938,897,173412,159564474,00,0.00,N,2,18,
20250203,915,926,929,893,200280,182091206,00,0.00,N,5,-15,
20250131,930,942,944,926,57628,53722507,00,0.00,N,5,-11,
20250120,941,946,987,925,224042,212276147,00,0.00,N,5,-3,
20250113,944,960,960,922,144307,135412857,00,0.00,N,5,-16,
20250106,960,960,981,920,151437,145126011,00,0.00,N,3,0,
20241230,960,934,990,917,410597,392773043,00,0.00,N,2,17,
20241223,943,915,958,905,231585,216511283,00,0.00,N,2,28,
20241216,915,953,971,883,290866,270688923,00,0.00,N,5,-38,
20241209,953,919,974,870,425906,393820903,00,0.00,N,2,33,
20241202,920,900,945,860,533940,485544513,00,0.00,N,2,20,
20241125,900,893,919,880,269581,242158252,00,0.00,N,2,7,
20241118,893,882,930,870,335196,300619092,00,0.00,N,2,11,
20241111,882,900,900,815,245985,211736358,00,0.00,N,5,-18,
20241104,900,867,910,867,142555,126210870,00,0.00,N,2,33,
20241028,867,873,887,849,217263,188274287,00,0.00,N,2,9,
20241021,858,881,904,858,174563,154146922,00,0.00,N,5,-41,
20241014,899,916,919,877,211732,189914224,00,0.00,N,5,-20,
20241007,919,916,929,893,155087,140553139,00,0.00,N,5,-1,
20240930,920,910,946,858,252983,230817711,00,0.00,N,2,5,
20240923,915,915,945,898,303820,278492524,00,0.00,N,3,0,
20240919,915,900,926,900,72549,65993971,00,0.00,N,2,5,
20240909,910,850,912,850,218328,193384587,00,0.00,N,2,35,
20240902,875,919,940,858,316961,290533166,00,0.00,N,5,-44,
20240826,919,913,944,883,246752,224935509,00,0.00,N,3,0,
20240819,919,921,954,865,720451,648984199,00,0.00,N,5,-2,
20240812,921,907,927,882,196804,177638195,00,0.00,N,2,19,
20240805,902,934,939,778,311474,269664391,00,0.00,N,5,-32,
20240729,934,933,964,929,227875,214564657,00,0.00,N,2,5,
20240722,929,971,988,916,185072,175464505,00,0.00,N,5,-42,
20240715,971,974,1004,963,92869,91197291,00,0.00,N,5,-12,
20240708,983,957,1035,957,419673,415620592,00,0.00,N,2,36,
20240701,947,1006,1007,915,402710,392354631,00,0.00,N,5,-59,
20240624,1006,1032,1035,998,300076,302352047,00,0.00,N,5,-27,
20240617,1033,1062,1075,1016,329935,344317922,00,0.00,N,5,-31,
20240610,1064,1072,1082,1046,235259,249999930,00,0.00,N,5,-8,
20240603,1072,1038,1102,1038,389454,418637752,00,0.00,N,2,24,
20240527,1048,1040,1107,993,433441,461774646,00,0.00,N,2,3,
20240520,1045,1095,1100,995,435004,466054431,00,0.00,N,5,-50,
20240513,1095,1064,1104,1036,420846,452267433,00,0.00,N,2,31,
20240507,1064,1055,1093,1038,593078,628177911,00,0.00,N,2,9,
20240429,1055,1009,1069,1009,428777,442741055,00,0.00,N,2,42,
20240422,1013,1010,1030,1003,270198,272886274,00,0.00,N,5,-1,
20240415,1014,1026,1042,995,379055,383805373,00,0.00,N,5,-21,
20240408,1035,1051,1053,1024,217360,225426431,00,0.00,N,5,-18,
20240401,1053,1083,1090,1050,468210,500313135,00,0.00,N,5,-30,
20240325,1083,1088,1099,1076,482647,526138368,00,0.00,N,2,5,
20240318,1078,1054,1100,1054,265257,285968457,00,0.00,N,2,8,
20240311,1070,1082,1087,1050,215325,230375787,00,0.00,N,5,-12,
20240304,1082,1137,1145,1050,308279,339458388,00,0.00,N,5,-55,
20240226,1137,1174,1174,1090,183279,210839999,00,0.00,N,5,-37,
20240219,1174,1179,1191,1168,262036,307780196,00,0.00,N,5,-5,
20240213,1179,1178,1194,1168,179284,211490249,00,0.00,N,2,1,
20240205,1178,1187,1204,1164,192937,227365252,00,0.00,N,5,-9,
20240129,1187,1155,1209,1153,482140,569217934,00,0.00,N,2,34,
20240122,1153,1182,1194,1143,194687,227863655,00,0.00,N,5,-27,
20240115,1180,1216,1222,1142,391431,463354224,00,0.00,N,5,-43,
20240108,1223,1215,1248,1215,369601,454516416,00,0.00,N,2,8,
20240102,1215,1244,1244,1207,394164,481387285,00,0.00,N,5,-29,
20231226,1244,1250,1250,1222,234709,289314886,00,0.00,N,5,-6,
20231218,1250,1252,1263,1234,286715,357331628,00,0.00,N,5,-2,
20231211,1252,1262,1289,1244,281039,354979354,00,0.00,N,5,-10,
20231204,1262,1288,1305,1241,453370,570722655,00,0.00,N,5,-26,
20231127,1288,1299,1310,1253,459831,589093115,00,0.00,N,5,-11,
20231120,1299,1267,1315,1261,579407,741382924,00,0.00,N,2,32,
20231113,1267,1317,1338,1208,1177805,1494421757,00,0.00,N,5,-49,
20231106,1316,1387,1399,1313,290693,394552780,00,0.00,N,5,-57,
20231030,1373,1337,1394,1324,315723,428951678,00,0.00,N,2,36,
20231023,1337,1324,1377,1289,348258,463826582,00,0.00,N,2,2,
20231016,1335,1367,1388,1310,334534,450771748,00,0.00,N,5,-32,
20231010,1367,1352,1399,1331,327109,447239266,00,0.00,N,5,-3,
20231004,1370,1417,1417,1300,231191,316635498,00,0.00,N,5,-47,
20230925,1417,1402,1417,1350,232440,319552536,00,0.00,N,2,15,
20230918,1402,1421,1421,1372,392351,550086110,00,0.00,N,5,-19,
20230911,1421,1440,1459,1391,265471,377729961,00,0.00,N,5,-19,
20230904,1440,1428,1481,1396,741298,1062013396,00,0.00,N,2,20,
20230828,1420,1417,1467,1414,627738,901960440,00,0.00,N,2,15,
20230821,1405,1390,1515,1390,1074384,1562195395,00,0.00,N,2,15,
20230814,1390,1451,1513,1361,1058383,1515618260,00,0.00,N,5,-61,
20230807,1451,1420,1519,1370,858987,1229951586,00,0.00,N,2,17,
20230731,1434,1415,1463,1355,454135,646098530,00,0.00,N,2,40,
20230724,1394,1436,1436,1300,764881,1039507343,00,0.00,N,5,-42,
20230717,1436,1524,1547,1420,416516,618051166,00,0.00,N,5,-98,
20230710,1534,1491,1550,1400,431107,651198205,00,0.00,N,2,32,
20230703,1502,1569,1595,1485,638270,987396582,00,0.00,N,5,-59,
20230626,1561,1491,1585,1475,739758,1138936104,00,0.00,N,2,70,
20230619,1491,1546,1555,1485,450864,681191905,00,0.00,N,5,-55,
20230612,1546,1571,1582,1487,899711,1382883905,00,0.00,N,5,-25,
20230605,1571,1520,1702,1501,2885751,4624853478,00,0.00,N,2,51,
20230530,1520,1464,1562,1460,1051335,1606512186,00,0.00,N,2,58,
20230522,1462,1503,1533,1449,517867,777322439,00,0.00,N,5,-38,
20230515,1500,1403,1531,1368,1459994,2148299939,00,0.00,N,2,97,
20230508,1403,1410,1489,1393,712895,1019417134,00,0.00,N,2,14,
20230502,1389,1375,1409,1364,544671,757530451,00,0.00,N,2,14,
20230424,1375,1360,1421,1317,1373412,1867376149,00,0.00,N,2,15,
20230417,1360,1519,1547,1359,2258395,3258996952,00,0.00,N,5,-159,
20230410,1519,1516,1527,1471,693300,1040224274,00,0.00,N,2,2,
20230403,1517,1516,1570,1490,1229265,1859834481,00,0.00,N,5,-13,
20230327,1530,1523,1599,1505,528630,819707633,00,0.00,N,2,7,
20230320,1523,1590,1594,1500,370199,573755477,00,0.00,N,5,-67,
20230313,1590,1570,1594,1501,653275,1000568462,00,0.00,N,5,-20,
20230306,1610,1732,1746,1610,493758,831526089,00,0.00,N,5,-122,
20230227,1732,1665,1743,1607,505701,851430188,00,0.00,N,2,67,
20230220,1665,1690,1748,1651,392416,661770950,00,0.00,N,5,-25,
20230213,1690,1756,1764,1679,542731,929190814,00,0.00,N,5,-66,
20230206,1756,1840,1850,1707,378580,685970507,00,0.00,N,5,-74,
20230130,1830,1778,1899,1765,820602,1496801530,00,0.00,N,2,52,
20230125,1778,1787,1810,1759,290781,515252645,00,0.00,N,2,18,
20230116,1760,1735,1770,1685,288446,498206105,00,0.00,N,2,25,
20230109,1735,1715,1780,1705,407738,710809700,00,0.00,N,2,20,
20230102,1715,1655,1725,1510,589621,948080340,00,0.00,N,2,60,
20221226,1655,1675,1765,1615,536087,902337580,00,0.00,N,5,-20,
20221219,1675,1755,1790,1670,440289,758284105,00,0.00,N,5,-100,
20221212,1775,1785,1825,1685,631706,1105135035,00,0.00,N,5,-10,
20221205,1785,1845,1880,1685,776094,1374591930,00,0.00,N,5,-65,
20221128,1850,1770,1860,1700,1298762,2332920815,00,0.00,N,2,90,
20221121,1760,1730,1780,1655,775565,1332915890,00,0.00,N,2,50,
20221114,1710,1715,1785,1670,1208014,2097489105,00,0.00,N,5,-5,
20221107,1715,1660,1740,1625,773411,1303946030,00,0.00,N,2,60,
20221031,1655,1580,1695,1540,1129948,1838873960,00,0.00,N,2,120,
20221024,1535,1445,1570,1445,945272,1436364335,00,0.00,N,2,115,
20221017,1420,1405,1635,1395,1129371,1684821520,00,0.00,N,2,15,
20221011,1405,1470,1470,1330,708955,989103300,00,0.00,N,5,-80,
20221004,1485,1420,1550,1415,1517005,2263833430,00,0.00,N,2,95,
20220926,1390,1580,1580,1325,1504082,2186241465,00,0.00,N,5,-230,
20220919,1620,1715,1780,1615,1817492,3052640890,00,0.00,N,5,-105,
20220913,1725,1680,1770,1660,1052625,1816384150,00,0.00,N,2,70,
20220905,1655,1700,1725,1625,738908,1237555425,00,0.00,N,5,-45,
20220829,1700,1620,1740,1570,1922394,3187142705,00,0.00,N,2,50,
20220822,1650,1645,1745,1600,2009551,3383062370,00,0.00,N,2,5,
20220816,1645,1750,1855,1635,4546103,7850191495,00,0.00,N,2,5,
20220808,1640,1610,1675,1565,1524002,2461418260,00,0.00,N,2,40,
20220801,1600,1525,1835,1460,12259365,20925378965,00,0.00,N,2,75,
20220725,1525,1480,1535,1440,482137,711503990,00,0.00,N,2,40,
20220718,1485,1395,1505,1395,476083,694678595,00,0.00,N,2,100,
20220711,1385,1440,1470,1340,571401,792228800,00,0.00,N,5,-55,
20220704,1440,1400,1490,1300,620253,864692300,00,0.00,N,2,30,
20220627,1410,1435,1510,1345,982676,1426195195,00,0.00,N,2,40,
20220620,1370,1585,1650,1250,1731632,2411895030,00,0.00,N,5,-215,
20220613,1585,1755,1770,1515,2066344,3385811130,00,0.00,N,5,-225,
20220607,1810,1920,1930,1795,932248,1724147970,00,0.00,N,5,-125,
20220530,1935,1935,1950,1900,797875,1532029335,00,0.00,N,3,0,
20220523,1935,1920,1945,1810,1141347,2129869555,00,0.00,N,2,25,
20220516,1910,1980,2025,1870,1697421,3329975535,00,0.00,N,5,-70,
20220509,1980,2085,2160,1925,3826797,7877627530,00,0.00,N,5,-105,
20220502,2085,2300,2370,2085,2824205,6350521615,00,0.00,N,5,-240,
20220425,2325,2420,2850,2145,29987325,76789152575,00,0.00,N,5,-145,
20220418,2470,2310,2725,2310,35709079,90990721810,00,0.00,N,2,165,
20220411,2305,2760,2780,2240,8776301,21706092510,00,0.00,N,5,-280,
20220404,2585,2155,2715,2145,41682191,105505801035,00,0.00,N,2,450,
20220328,2135,2030,2340,2020,7057290,15379573315,00,0.00,N,2,105,
20220321,2030,2005,2080,1975,2004603,4062275155,00,0.00,N,2,25,
20220314,2005,1985,2040,1940,2030000,4036756950,00,0.00,N,2,20,
20220307,1985,1925,1995,1850,1568268,3025726145,00,0.00,N,2,20,
20220228,1965,1890,2020,1875,3022381,5908580185,00,0.00,N,2,90,
20220221,1875,2085,2285,1875,17958193,38253615620,00,0.00,N,5,-265,
20220214,2140,1725,2385,1675,35784046,76212828580,00,0.00,N,2,340,
20220207,1800,1735,1925,1690,3155809,5707003690,00,0.00,N,2,70,
20220203,1730,1605,1740,1605,508591,848894295,00,0.00,N,2,145,
20220124,1585,1750,1775,1500,2073679,3371639460,00,0.00,N,5,-185,
20220117,1770,1785,2030,1660,8990560,16900523720,00,0.00,N,5,-15,
20220110,1785,1795,1825,1685,812257,1437724105,00,0.00,N,2,5,
20220103,1780,1740,1825,1725,678138,1204664815,00,0.00,N,2,45,
20211227,1735,1735,1790,1695,606656,1056937335,00,0.00,N,3,0,
20211220,1735,1665,1760,1620,1058496,1801928020,00,0.00,N,2,50,
20211213,1685,1830,1855,1660,1241683,2184947265,00,0.00,N,5,-145,
20211206,1830,1765,1895,1750,2845576,5200601640,00,0.00,N,2,75,
20211129,1755,1630,1770,1580,2263379,3796579590,00,0.00,N,2,30,
20211122,1725,1875,1905,1700,1740866,3165301000,00,0.00,N,5,-150,
20211115,1875,2205,2255,1875,4534581,9272871785,00,0.00,N,5,-310,
20211108,2185,2030,2260,2005,2398439,5096866995,00,0.00,N,2,135,
20211101,2050,2285,2530,2035,8839193,20089826175,00,0.00,N,5,-245,
20211025,2295,2175,2420,2135,7068084,16206761840,00,0.00,N,2,130,
20211018,2165,2080,2680,2035,45633972,109472607905,00,0.00,N,2,125,
20211012,2040,1845,2060,1820,3729185,7360618010,00,0.00,N,2,190,
20211005,1850,1835,1995,1800,3402111,6403096760,00,0.00,N,3,0,
20210927,1850,2005,2080,1850,5447256,10807942910,00,0.00,N,5,-245,
20210923,2095,2180,2180,2010,4452804,9231123230,00,0.00,N,5,-120,
20210913,2215,1755,2555,1755,67466821,153600794775,00,0.00,N,2,460,
20210906,1755,1805,1825,1675,1207465,2112030175,00,0.00,N,5,-50,
20210830,1805,1780,1850,1755,1836531,3315738680,00,0.00,N,2,25,
20210823,1780,1680,1785,1620,1636685,2816183715,00,0.00,N,2,70,
20210817,1710,1610,1745,1510,2917765,4841085445,00,0.00,N,2,75,
20210809,1635,1735,1745,1615,920160,1538224360,00,0.00,N,5,-95,
20210802,1730,1685,1735,1650,967908,1637463320,00,0.00,N,2,20,
20210726,1710,1745,1750,1665,1423847,2424198725,00,0.00,N,5,-30,
20210719,1740,1685,1775,1665,1948344,3335699150,00,0.00,N,2,55,
20210712,1685,1620,1835,1610,9754570,17230384410,00,0.00,N,2,55,