KissMeData/202960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,938,800,998,761,1880,1514221,00,0.00,N,2,42,
20250414,896,897,899,760,1519,1210730,00,0.00,N,2,56,
20250407,840,800,989,753,10725,8426869,00,0.00,N,5,-42,
20250331,882,800,900,766,3524,2856838,00,0.00,N,2,15,
20250324,867,897,898,756,3022,2511368,00,0.00,N,2,4,
20250317,863,758,897,733,4589,3537458,00,0.00,N,5,-26,
20250310,889,898,899,750,4017,3202034,00,0.00,N,5,-2,
20250304,891,899,900,771,373,295366,00,0.00,N,2,46,
20250224,845,891,900,751,3248,2477535,00,0.00,N,5,-53,
20250217,898,998,998,784,18149,15282788,00,0.00,N,5,-96,
20250210,994,996,999,850,5118,4478298,00,0.00,N,2,100,
20250203,894,1058,1058,853,44416,39656003,00,0.00,N,5,-56,
20250131,950,1099,1099,950,38,37533,00,0.00,N,5,-47,
20250120,997,1200,1300,910,14940,14629514,00,0.00,N,5,-163,
20250113,1160,1090,1200,922,8447,8960205,00,0.00,N,2,120,
20250106,1040,1049,1099,917,4606,4341653,00,0.00,N,5,-10,
20241230,1050,1099,1400,936,4110,4439435,00,0.00,N,5,-43,
20241223,1093,1100,1100,864,9195,8825251,00,0.00,N,2,99,
20241216,994,985,1230,900,20004,19573515,00,0.00,N,2,137,
20241209,857,900,971,815,9692,8172861,00,0.00,N,2,7,
20241202,850,831,949,820,3570,3049322,00,0.00,N,5,-38,
20241125,888,940,950,810,3335,2888025,00,0.00,N,2,14,
20241118,874,850,900,800,16017,12946644,00,0.00,N,2,14,
20241111,860,890,900,754,20182,16357950,00,0.00,N,2,40,
20241104,820,817,898,774,12692,10333503,00,0.00,N,5,-6,
20241028,826,829,894,772,5285,4340639,00,0.00,N,2,16,
20241021,810,948,948,790,14038,11449254,00,0.00,N,5,-40,
20241014,850,935,949,810,7481,6320762,00,0.00,N,5,-45,
20241007,895,900,949,800,45073,36278951,00,0.00,N,2,38,
20240930,857,860,949,800,26346,21553941,00,0.00,N,5,-3,
20240923,860,899,950,832,33108,28408350,00,0.00,N,5,-25,
20240919,885,896,896,811,28734,24375344,00,0.00,N,2,26,
20240909,859,947,947,832,21407,18582185,00,0.00,N,5,-25,
20240902,884,948,948,810,3694,3107965,00,0.00,N,2,31,
20240826,853,944,948,806,28006,23930470,00,0.00,N,5,-83,
20240819,936,947,949,846,17850,15401504,00,0.00,N,2,50,
20240812,886,870,900,830,1935,1667042,00,0.00,N,2,34,
20240805,852,820,899,708,44975,33651144,00,0.00,N,2,23,
20240729,829,859,899,800,33715,27898511,00,0.00,N,5,-50,
20240722,879,898,898,800,19991,16360418,00,0.00,N,2,39,
20240715,840,996,999,711,81494,67970660,00,0.00,N,5,-148,
20240708,988,901,1000,901,8549,8472494,00,0.00,N,5,-2,
20240701,990,1046,1098,900,21689,19615300,00,0.00,N,5,-41,
20240624,1031,988,1048,900,27614,26076591,00,0.00,N,2,41,
20240617,990,1098,1190,893,38684,37577164,00,0.00,N,5,-60,
20240610,1050,1078,1198,903,18967,19213814,00,0.00,N,5,-42,
20240603,1092,1053,1198,1001,13509,14267543,00,0.00,N,5,-81,
20240527,1173,1297,1297,1003,27387,29633432,00,0.00,N,5,-103,
20240520,1276,1200,1300,1000,15529,17512847,00,0.00,N,2,183,
20240513,1093,1200,1297,1080,13963,15398519,00,0.00,N,5,-37,
20240507,1130,1400,1400,1067,26506,29980546,00,0.00,N,5,-170,
20240429,1300,1458,1497,1200,10615,14053725,00,0.00,N,5,-158,
20240422,1458,1400,1600,1305,20036,28141534,00,0.00,N,5,-20,
20240415,1478,1300,1542,1200,45780,59780978,00,0.00,N,2,126,
20240408,1352,1799,1800,1350,44998,65137206,00,0.00,N,5,-382,
20240401,1734,1980,2005,1350,121441,201568147,00,0.00,N,5,-11,
20240325,1745,998,1745,823,213213,297120721,00,0.00,N,2,876,
20240318,869,900,900,730,25142,21255541,00,0.00,N,3,0,
20240311,869,875,970,703,39262,33625099,00,0.00,N,2,69,
20240304,800,740,894,637,4890,3844742,00,0.00,N,2,60,
20240226,740,801,899,688,51800,37654394,00,0.00,N,5,-80,
20240219,820,919,999,814,17184,14318388,00,0.00,N,5,-100,
20240213,920,945,1000,805,13958,11732765,00,0.00,N,5,-25,
20240205,945,997,997,815,6870,5717556,00,0.00,N,2,46,
20240129,899,999,1000,825,18861,17507851,00,0.00,N,5,-60,
20240122,959,996,999,722,10102,8452991,00,0.00,N,2,35,
20240115,924,996,999,803,4384,3934921,00,0.00,N,5,-25,
20240108,949,997,1089,826,13585,11697946,00,0.00,N,5,-30,
20240102,979,1000,1098,813,23207,19333457,00,0.00,N,2,61,
20231226,918,857,950,823,1521,1260332,00,0.00,N,2,102,
20231218,816,1090,1100,801,52901,45420892,00,0.00,N,5,-170,
20231211,986,899,1019,815,11568,10430005,00,0.00,N,2,135,
20231204,851,789,900,732,31898,26617587,00,0.00,N,2,61,
20231127,790,798,849,736,14222,10977892,00,0.00,N,2,17,
20231120,773,770,800,730,6468,4889043,00,0.00,N,2,33,
20231113,740,898,898,680,119508,85936283,00,0.00,N,5,-57,
20231106,797,795,840,700,31933,23907484,00,0.00,N,2,68,
20231030,729,750,798,671,172257,120919672,00,0.00,N,5,-61,
20231023,790,797,799,705,796074,558262597,00,0.00,N,5,-7,
20231016,797,798,898,700,12430,9542011,00,0.00,N,2,94,
20231010,703,898,899,698,216410,151970907,00,0.00,N,5,-185,
20231004,888,885,898,741,9773,7312711,00,0.00,N,2,3,
20230925,885,849,899,727,783,631908,00,0.00,N,2,44,
20230918,841,799,891,715,1662,1303499,00,0.00,N,2,43,
20230911,798,800,850,701,11816,8608962,00,0.00,N,5,-1,
20230904,799,799,890,693,1452546,1017078087,00,0.00,N,2,12,
20230828,787,828,890,700,32005,23229814,00,0.00,N,2,39,
20230821,748,850,850,665,32313,23550423,00,0.00,N,5,-51,
20230814,799,890,898,721,2923,2310994,00,0.00,N,5,-44,
20230807,843,895,895,727,3340,2576717,00,0.00,N,2,43,
20230731,800,835,835,700,4368,3210049,00,0.00,N,2,70,
20230724,730,799,799,652,15741,10625597,00,0.00,N,5,-19,
20230717,749,760,897,678,45835,34346533,00,0.00,N,5,-111,
20230710,860,878,899,730,4041,3080347,00,0.00,N,5,-23,
20230703,883,899,900,800,1367,1110656,00,0.00,N,2,65,
20230626,818,711,949,710,31203,23230674,00,0.00,N,2,18,
20230619,800,791,870,684,18849,14396330,00,0.00,N,2,5,
20230612,795,749,899,680,7916,5979296,00,0.00,N,2,60,
20230605,735,770,797,655,2403,1688997,00,0.00,N,5,-10,
20230530,745,800,899,673,12910,9524343,00,0.00,N,5,-40,
20230522,785,897,900,750,4003,3175510,00,0.00,N,5,-29,
20230515,814,825,999,731,38104,30340682,00,0.00,N,5,-113,
20230508,927,850,998,804,6774,5753322,00,0.00,N,2,39,
20230502,888,897,897,781,282,238667,00,0.00,N,5,-3,
20230424,891,900,938,751,30605,25821009,00,0.00,N,5,-48,
20230417,939,978,989,900,33731,30448222,00,0.00,N,5,-16,
20230410,955,1019,1019,850,9476,8834409,00,0.00,N,2,16,
20230403,939,990,996,768,29032,24324976,00,0.00,N,2,14,
20230327,925,950,1000,900,21011,19345054,00,0.00,N,5,-44,
20230320,969,1146,1199,950,57012,55404274,00,0.00,N,5,-179,
20230313,1148,1180,1396,1010,35101,36281188,00,0.00,N,5,-51,
20230306,1199,1349,1459,1051,8919,10407554,00,0.00,N,5,-1,
20230227,1200,1199,1484,1030,32558,39480107,00,0.00,N,2,10,
20230220,1190,1150,1200,1000,16004,17871561,00,0.00,N,2,95,
20230213,1095,1100,1118,950,11769,11997283,00,0.00,N,2,5,
20230206,1090,1029,1095,973,4650,4594046,00,0.00,N,2,56,
20230130,1034,1059,1095,950,25232,24617017,00,0.00,N,5,-14,
20230125,1048,1144,1188,985,28884,29053094,00,0.00,N,5,-12,
20230116,1060,1180,1190,1025,14481,15845230,00,0.00,N,5,-80,
20230109,1140,1095,1195,1040,12213,13370455,00,0.00,N,2,90,
20230102,1050,1090,1235,935,177826,173906136,00,0.00,N,5,-45,
20221226,1095,1190,1295,1000,72829,81113985,00,0.00,N,5,-35,
20221219,1130,1105,1300,1010,20210,21762595,00,0.00,N,2,25,
20221212,1105,950,1200,920,41691,42654989,00,0.00,N,2,157,
20221205,948,1140,1180,920,70357,69558677,00,0.00,N,5,-117,
20221128,1065,1300,1300,1005,23118,25166440,00,0.00,N,5,-205,
20221121,1270,1020,1315,1020,36740,43575485,00,0.00,N,2,230,
20221114,1040,1150,1245,1025,40206,43320810,00,0.00,N,5,-110,
20221107,1150,1295,1400,1150,19378,23468510,00,0.00,N,5,-145,
20221031,1295,1430,1495,1265,14943,19572420,00,0.00,N,5,-140,
20221024,1435,1410,1540,1250,18984,26306300,00,0.00,N,5,-120,
20221017,1555,1505,1590,1455,19258,29061625,00,0.00,N,5,-15,
20221011,1570,1650,1660,1505,1106,1685550,00,0.00,N,5,-60,
20221004,1630,1895,1895,1535,12707,20984395,00,0.00,N,5,-50,
20220926,1680,2000,2000,1505,20604,33423430,00,0.00,N,5,-290,
20220919,1970,1995,1995,1750,10314,18542755,00,0.00,N,5,-25,
20220913,1995,1850,2200,1815,415,794480,00,0.00,N,2,5,
20220905,1990,1995,2055,1820,4626,8591755,00,0.00,N,2,25,
20220829,1965,1800,2200,1750,4353,7967220,00,0.00,N,2,80,
20220822,1885,1990,2000,1800,4037,7385355,00,0.00,N,5,-110,
20220816,1995,1800,2135,1800,17373,34161085,00,0.00,N,2,195,
20220808,1800,1700,2160,1430,6250,10908890,00,0.00,N,2,250,
20220801,1550,2250,2250,1550,21270,37437180,00,0.00,N,5,-735,
20220725,2285,2100,2495,1900,6899,13874695,00,0.00,N,2,190,
20220718,2095,1600,2095,1530,3356,5730990,00,0.00,N,2,295,
20220711,1800,1350,1800,1350,28700,41940275,00,0.00,N,2,415,
20220704,1385,1425,1500,1215,3940,5227860,00,0.00,N,2,25,
20220627,1360,1500,1730,1360,22706,33033060,00,0.00,N,2,50,
20220620,1310,1280,1490,1165,15326,19361520,00,0.00,N,5,-180,
20220613,1490,1745,1745,1300,37093,54377780,00,0.00,N,5,-270,
20220607,1760,2150,2195,1650,24904,43760705,00,0.00,N,5,-385,
20220530,2145,2200,2200,2015,910,1948180,00,0.00,N,2,95,
20220523,2050,2100,2350,2000,30801,63778460,00,0.00,N,2,50,
20220516,2000,2290,2300,1900,14505,30146110,00,0.00,N,5,-50,
20220509,2050,2640,2640,2005,39686,87965725,00,0.00,N,5,-590,
20220502,2640,2720,2880,2600,14033,37440870,00,0.00,N,5,-255,
20220425,2895,2800,3000,2650,6893,18830775,00,0.00,N,2,95,
20220418,2800,2850,2995,2800,11039,31382320,00,0.00,N,5,-50,
20220411,2850,2895,3100,2615,35977,100377435,00,0.00,N,5,-45,
20220404,2895,2860,3000,2660,4234,12071820,00,0.00,N,3,0,
20220328,2895,2985,3200,2650,5014,14444645,00,0.00,N,5,-95,
20220321,2990,2740,3155,2700,12105,35251130,00,0.00,N,2,205,
20220314,2785,2800,3265,2550,15125,40399840,00,0.00,N,5,-55,
20220307,2840,2600,2990,2500,4789,12564750,00,0.00,N,2,150,
20220228,2690,2900,2900,2600,15981,42530285,00,0.00,N,5,-205,
20220221,2895,3165,3525,2600,34364,94289860,00,0.00,N,5,-170,
20220214,3065,3215,3215,2740,9516,27921375,00,0.00,N,5,-155,
20220207,3220,2950,3400,2950,4273,13204940,00,0.00,N,2,80,
20220203,3140,3200,3200,2995,1379,4268445,00,0.00,N,5,-160,
20220124,3300,3305,3305,2900,29854,91817810,00,0.00,N,5,-10,
20220117,3310,3400,3400,3125,17208,56110695,00,0.00,N,2,10,
20220110,3300,3500,3600,3200,4792,16085700,00,0.00,N,5,-300,
20220103,3600,3800,4100,3400,22847,84512640,00,0.00,N,5,-100,
20211227,3700,3000,3700,2700,39203,123297055,00,0.00,N,2,560,
20211220,3140,3265,3490,2910,36307,110187630,00,0.00,N,5,-130,
20211213,3270,3600,3900,3015,31277,106391325,00,0.00,N,5,-330,
20211206,3600,3400,4100,3390,15663,56223760,00,0.00,N,5,-40,
20211129,3640,4195,4400,3110,138515,494712705,00,0.00,N,5,-530,
20211122,4170,4685,4750,3905,55016,229961875,00,0.00,N,5,-230,
20211115,4400,3450,4900,3450,102516,441856195,00,0.00,N,2,830,
20211108,3570,3880,3885,3200,152633,528676550,00,0.00,N,5,-265,
20211101,3835,4505,4790,3315,286996,1098245940,00,0.00,N,5,-670,
20211025,4505,3800,4705,3670,225130,975042490,00,0.00,N,2,715,
20211018,3790,3000,3800,3000,106931,362504395,00,0.00,N,2,790,
20211012,3000,2790,3000,2760,19376,55557325,00,0.00,N,2,215,
20211005,2785,2695,2795,2350,37470,96167940,00,0.00,N,2,155,
20210927,2630,2450,2695,2310,150255,378218365,00,0.00,N,2,90,
20210923,2540,2400,2595,2260,24580,59186125,00,0.00,N,2,140,
20210913,2400,2450,2500,2185,36573,83522115,00,0.00,N,2,20,
20210906,2380,2080,2500,2050,349179,797074340,00,0.00,N,2,295,
20210830,2085,1600,2085,1550,209190,355436370,00,0.00,N,2,520,
20210823,1565,1530,1750,1420,319619,497245555,00,0.00,N,2,175,
20210817,1390,900,1390,867,159129,189171193,00,0.00,N,2,523,
20210809,867,970,1100,860,104390,93310489,00,0.00,N,5,-85,
20210802,952,971,1100,930,36506,35955498,00,0.00,N,5,-47,
20210726,999,979,1040,820,46626,42954342,00,0.00,N,2,82,
20210719,917,836,995,802,40295,35855431,00,0.00,N,2,38,
20210712,879,809,979,800,66093,56475332,00,0.00,N,5,-8,