KissMeData/040350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,508,465,514,409,3435819,1608459455,00,0.00,N,2,43,
20250217,465,483,493,444,1629320,756903261,00,0.00,N,5,-18,
20250210,483,503,506,481,1327522,649446363,00,0.00,N,5,-19,
20250203,502,510,535,498,1292151,665165071,00,0.00,N,5,-7,
20250131,509,527,541,507,193994,100138041,00,0.00,N,5,-18,
20250120,527,570,571,496,1901302,1004737411,00,0.00,N,5,-43,
20250113,570,570,574,531,1565881,861618876,00,0.00,N,3,0,
20250106,570,580,598,561,864926,495868918,00,0.00,N,5,-10,
20241230,580,556,598,556,675831,386599085,00,0.00,N,2,12,
20241223,568,581,651,563,2267556,1347652139,00,0.00,N,5,-13,
20241216,581,579,625,540,2497449,1451930213,00,0.00,N,2,2,
20241209,579,534,583,484,1811273,970423746,00,0.00,N,2,42,
20241202,537,605,618,513,1837716,1024613193,00,0.00,N,5,-68,
20241125,605,534,613,530,2433778,1390211934,00,0.00,N,2,38,
20241118,567,591,602,539,1751794,990591826,00,0.00,N,5,-29,
20241111,596,626,660,554,2841830,1746626605,00,0.00,N,5,-30,
20241104,626,695,815,557,12308496,8186756546,00,0.00,N,5,-64,
20241028,690,702,788,670,6526210,4730146129,00,0.00,N,5,-12,
20241021,702,714,750,669,1836733,1288816755,00,0.00,N,5,-12,
20241014,714,713,888,685,9285957,7177112025,00,0.00,N,2,2,
20241007,712,682,769,678,2994327,2184161658,00,0.00,N,2,30,
20240930,682,663,706,660,985732,669177788,00,0.00,N,2,13,
20240923,669,698,762,657,2010507,1411419500,00,0.00,N,5,-29,
20240919,698,758,766,663,2064347,1442421782,00,0.00,N,5,-51,
20240909,749,758,777,733,1001294,752759236,00,0.00,N,5,-25,
20240902,774,838,864,696,5593268,4294429644,00,0.00,N,5,-61,
20240826,835,866,1028,787,19471149,17733721994,00,0.00,N,5,-31,
20240819,866,793,890,785,3742821,3179105311,00,0.00,N,2,82,
20240812,784,767,829,759,1705043,1355732366,00,0.00,N,2,17,
20240805,767,767,781,662,1721416,1280003088,00,0.00,N,5,-9,
20240729,776,722,852,717,3987010,3090965278,00,0.00,N,2,59,
20240722,717,744,797,708,1544329,1150546693,00,0.00,N,5,-27,
20240715,744,769,781,692,1990368,1475285639,00,0.00,N,5,-25,
20240708,769,831,862,764,1660508,1344713104,00,0.00,N,5,-62,
20240701,831,834,873,796,2129497,1794765733,00,0.00,N,5,-14,
20240624,845,815,947,789,8406141,7303236434,00,0.00,N,2,30,
20240617,815,775,881,763,5105081,4299859779,00,0.00,N,2,40,
20240610,775,712,781,691,2396511,1773667494,00,0.00,N,2,63,
20240603,712,739,754,691,1301014,936365489,00,0.00,N,5,-26,
20240527,738,785,833,703,3125500,2433520030,00,0.00,N,5,-47,
20240520,785,850,868,704,7462976,5849496835,00,0.00,N,5,-65,
20240513,850,869,912,829,2612816,2264372324,00,0.00,N,5,-19,
20240507,869,886,972,848,6270143,5795676877,00,0.00,N,5,-17,
20240429,886,729,938,723,13426436,11285095776,00,0.00,N,2,150,
20240422,736,535,762,503,34318858,22693711549,00,0.00,N,2,197,
20240415,539,412,549,407,15817693,7596712021,00,0.00,N,2,127,
20240408,412,394,464,383,7906890,3311354701,00,0.00,N,2,18,
20240401,394,440,440,390,1901129,775512150,00,0.00,N,5,-37,
20240325,431,442,476,419,5371337,2363959336,00,0.00,N,5,-13,
20240318,444,401,458,394,5046959,2160052971,00,0.00,N,2,43,
20240311,401,410,416,391,816474,326441548,00,0.00,N,5,-9,
20240304,410,405,434,388,2370754,977448678,00,0.00,N,2,10,
20240226,400,422,429,398,1070180,440884592,00,0.00,N,5,-22,
20240219,422,411,439,407,1445249,606326096,00,0.00,N,2,11,
20240213,411,420,434,401,1111558,456148197,00,0.00,N,5,-13,
20240205,424,435,452,417,1030837,440814196,00,0.00,N,5,-11,
20240129,435,455,465,427,1496160,663172708,00,0.00,N,5,-24,
20240122,459,483,487,451,1180311,550673259,00,0.00,N,5,-23,
20240115,482,487,516,470,1656759,815013264,00,0.00,N,5,-5,
20240108,487,486,497,475,730843,354465525,00,0.00,N,2,2,
20240102,485,488,516,473,1540794,759444011,00,0.00,N,5,-3,
20231226,488,477,493,469,1238832,597959189,00,0.00,N,2,15,
20231218,473,482,487,466,1050266,499059532,00,0.00,N,5,-5,
20231211,478,456,497,452,2541221,1195140295,00,0.00,N,2,20,
20231204,458,452,472,443,1385360,635190319,00,0.00,N,2,11,
20231127,447,456,456,438,369991,164187363,00,0.00,N,2,7,
20231120,440,449,473,436,744463,334946460,00,0.00,N,5,-9,
20231113,449,434,465,426,896242,397686512,00,0.00,N,2,15,
20231106,434,454,462,430,743923,330226808,00,0.00,N,5,-20,
20231030,454,445,481,443,809325,369905447,00,0.00,N,5,-6,
20231023,460,439,464,439,1207483,547651989,00,0.00,N,2,3,
20231016,457,542,563,420,16510136,8029021603,00,0.00,N,2,15,
20231010,442,431,450,421,835291,372341169,00,0.00,N,2,11,
20231004,431,428,441,420,713255,305230825,00,0.00,N,5,-4,
20230925,435,452,452,426,552764,240267349,00,0.00,N,5,-17,
20230918,452,444,575,440,13986093,7245831957,00,0.00,N,2,9,
20230911,443,469,471,437,676360,308425272,00,0.00,N,5,-27,
20230904,470,446,482,443,1003336,460658960,00,0.00,N,2,17,
20230828,453,431,454,416,714560,317125015,00,0.00,N,2,22,
20230821,431,423,465,418,989887,429963456,00,0.00,N,2,8,
20230814,423,438,459,411,814823,350048353,00,0.00,N,5,-23,
20230807,446,435,468,419,1092876,486171914,00,0.00,N,2,3,
20230731,443,422,482,421,1534863,701014197,00,0.00,N,2,17,
20230724,426,427,428,395,1506815,620297243,00,0.00,N,2,1,
20230717,425,471,472,423,1430403,638174183,00,0.00,N,5,-45,
20230710,470,467,503,467,1882570,901326754,00,0.00,N,5,-1,
20230703,471,471,556,457,6142677,3095418749,00,0.00,N,3,0,
20230626,471,465,495,434,2630370,1218025808,00,0.00,N,2,6,
20230619,465,481,504,464,1432753,686563577,00,0.00,N,5,-13,
20230612,478,499,499,464,1753752,842906724,00,0.00,N,5,-21,
20230605,499,512,518,495,1065094,537947152,00,0.00,N,5,-13,
20230530,512,535,541,503,1512935,786441017,00,0.00,N,5,-19,
20230522,531,547,574,525,2676051,1472443064,00,0.00,N,5,-17,
20230515,548,556,578,517,7154096,3928740152,00,0.00,N,5,-8,
20230508,556,543,581,502,7221235,3962931246,00,0.00,N,2,14,
20230502,542,520,560,514,3236940,1748540815,00,0.00,N,2,31,
20230424,511,524,577,490,8590866,4541349988,00,0.00,N,5,-16,
20230417,527,614,653,520,37403371,21894171738,00,0.00,N,5,-80,
20230410,607,415,728,408,79166025,50079159729,00,0.00,N,2,189,
20230403,418,416,434,405,2411638,1016756035,00,0.00,N,2,7,
20230327,411,435,524,410,10011015,4683882163,00,0.00,N,5,-26,
20230320,437,404,465,395,16020021,6833268670,00,0.00,N,2,33,
20230313,404,451,452,398,3084536,1280425074,00,0.00,N,5,-55,
20230306,459,524,524,445,2072671,995226504,00,0.00,N,5,-58,
20230227,517,514,535,490,1575080,807764658,00,0.00,N,2,3,
20230220,514,563,576,495,1702895,917369057,00,0.00,N,5,-54,
20230213,568,653,653,554,2478194,1464624857,00,0.00,N,5,-83,
20230206,651,677,680,640,1029496,678778340,00,0.00,N,5,-22,
20230130,673,650,733,648,2493822,1715047102,00,0.00,N,2,27,
20230125,646,663,668,644,263847,173197506,00,0.00,N,5,-12,
20230116,658,691,694,625,596441,398149090,00,0.00,N,5,-32,
20230109,690,655,693,653,464493,314423617,00,0.00,N,2,20,
20230102,670,638,682,609,751888,483773172,00,0.00,N,2,39,
20221226,631,686,686,619,777622,500349630,00,0.00,N,5,-50,
20221219,681,710,716,672,792165,550649296,00,0.00,N,5,-29,
20221212,710,704,715,687,932153,654654781,00,0.00,N,2,12,
20221205,698,696,732,696,759883,543236461,00,0.00,N,2,2,
20221128,696,720,720,696,543530,384256307,00,0.00,N,5,-24,
20221121,720,744,746,682,1247447,879359561,00,0.00,N,5,-24,
20221114,744,726,769,724,1051399,787875699,00,0.00,N,2,20,
20221107,724,753,762,710,1243871,910914534,00,0.00,N,5,-29,
20221031,795,806,820,774,602977,478702449,00,0.00,N,5,-7,
20221024,802,823,848,800,709411,579407558,00,0.00,N,5,-20,
20221017,822,804,878,790,1044195,866992744,00,0.00,N,2,12,
20221011,810,835,846,784,747544,607303952,00,0.00,N,5,-25,
20221004,835,785,846,785,515640,420540899,00,0.00,N,2,51,
20220926,784,884,885,768,1663405,1343284093,00,0.00,N,5,-104,
20220919,888,999,1000,881,1692607,1579082464,00,0.00,N,5,-110,
20220913,998,1035,1055,998,854377,871017296,00,0.00,N,5,-37,
20220905,1035,1070,1080,1020,379886,395364240,00,0.00,N,5,-35,
20220829,1070,1100,1120,1060,677514,738901785,00,0.00,N,5,-50,
20220822,1120,1165,1225,1115,1870933,2153566345,00,0.00,N,5,-40,
20220816,1160,1135,1300,1100,6789641,8160199040,00,0.00,N,2,35,
20220808,1125,1195,1250,1100,1512065,1731803335,00,0.00,N,5,-70,
20220801,1195,1150,1195,1115,686515,790174440,00,0.00,N,2,55,
20220725,1140,1190,1195,1120,872539,1002996400,00,0.00,N,5,-30,
20220718,1170,1215,1240,1160,869542,1038983770,00,0.00,N,5,-45,
20220711,1215,1100,1260,1090,3494180,4186680210,00,0.00,N,2,110,
20220704,1105,1100,1165,1025,1346789,1480267545,00,0.00,N,2,5,
20220627,1100,1135,1185,1030,1345016,1506351690,00,0.00,N,5,-45,
20220620,1145,1245,1280,1085,2825813,3367357155,00,0.00,N,5,-100,
20220613,1245,1280,1345,1190,4717814,6076041650,00,0.00,N,5,-55,
20220607,1300,1340,1340,1250,2148139,2782783825,00,0.00,N,5,-35,
20220530,1335,1245,1390,1225,6100865,8109439235,00,0.00,N,2,100,
20220523,1235,1250,1485,1200,24969834,33729403980,00,0.00,N,2,90,
20220516,1145,1125,1195,1100,733829,843683165,00,0.00,N,2,30,
20220509,1115,1160,1160,1040,884454,983727495,00,0.00,N,5,-45,
20220502,1160,1155,1215,1135,874117,1034217450,00,0.00,N,2,10,
20220425,1150,1170,1300,1090,3570505,4216591900,00,0.00,N,5,-30,
20220418,1180,1215,1270,1165,1327188,1613526975,00,0.00,N,5,-35,
20220411,1215,1290,1320,1200,1668502,2085670020,00,0.00,N,5,-75,
20220404,1290,1205,1370,1180,8450737,10791453425,00,0.00,N,2,75,
20220328,1215,1170,1215,1120,1398700,1630499985,00,0.00,N,2,45,
20220321,1170,1125,1240,1110,3543707,4165102555,00,0.00,N,2,45,
20220314,1125,1065,1140,1035,1090617,1186096920,00,0.00,N,2,60,
20220307,1065,1125,1165,1055,1221630,1335509355,00,0.00,N,5,-80,
20220228,1145,1160,1190,1125,1462748,1681545745,00,0.00,N,5,-15,
20220221,1160,1055,1320,1005,19977701,24513330240,00,0.00,N,2,90,
20220214,1070,1100,1110,1015,1009423,1067103630,00,0.00,N,5,-30,
20220207,1100,1080,1135,1055,861147,949039050,00,0.00,N,2,20,
20220203,1080,1015,1085,1015,514265,543046285,00,0.00,N,2,50,
20220124,1030,1140,1145,985,2090028,2173639282,00,0.00,N,5,-120,
20220117,1150,1105,1280,1010,9602491,11024291230,00,0.00,N,2,35,
20220110,1115,1155,1200,1115,1624253,1859027760,00,0.00,N,5,-35,
20220103,1150,1140,1205,1115,1947682,2237813165,00,0.00,N,2,20,
20211227,1130,1105,1150,1085,892067,994406595,00,0.00,N,2,30,
20211220,1100,1135,1165,1050,2051121,2276072625,00,0.00,N,5,-35,
20211213,1135,1225,1225,1120,1221408,1426970900,00,0.00,N,5,-70,
20211206,1205,1205,1305,1150,1953669,2409717015,00,0.00,N,5,-15,
20211129,1220,1220,1230,1095,2270879,2674791055,00,0.00,N,5,-25,
20211122,1245,1300,1310,1220,1791874,2252532070,00,0.00,N,5,-55,
20211115,1300,1280,1350,1250,1695338,2215002170,00,0.00,N,2,35,
20211108,1265,1380,1425,1225,2797386,3676550910,00,0.00,N,5,-115,
20211101,1380,1390,1520,1380,3452779,4926261095,00,0.00,N,5,-10,
20211025,1390,1515,1520,1385,2691617,3857976110,00,0.00,N,5,-120,
20211018,1510,1490,1580,1460,1795963,2736926860,00,0.00,N,2,30,
20211012,1480,1505,1580,1410,2017493,2989888050,00,0.00,N,5,-45,
20211005,1525,1525,1610,1345,7799684,11654839310,00,0.00,N,5,-5,
20210927,1530,1560,1800,1465,16675701,27198434140,00,0.00,N,5,-30,
20210923,1560,1535,1605,1500,1081774,1676115280,00,0.00,N,2,10,
20210913,1550,1690,1730,1475,3590667,5638611560,00,0.00,N,5,-165,
20210906,1715,1620,1805,1540,21321677,36510074135,00,0.00,N,2,75,
20210830,1640,1425,1830,1415,13352966,22062451830,00,0.00,N,2,215,
20210823,1425,1380,1460,1340,2304097,3234387810,00,0.00,N,2,50,
20210817,1375,1500,1515,1340,3631278,5147088720,00,0.00,N,5,-130,
20210809,1505,1670,1670,1455,3558695,5563509065,00,0.00,N,5,-165,
20210802,1670,1540,1870,1465,24478685,42649717255,00,0.00,N,2,130,
20210726,1540,1780,1785,1505,5394091,8733062340,00,0.00,N,5,-220,
20210719,1760,1815,1950,1755,15253317,28370914375,00,0.00,N,5,-35,
20210712,1795,1850,2020,1750,83297753,155237093100,00,0.00,N,2,70,