KissMeData/037950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,990,1016,1023,990,2983924,3002840760,00,0.00,N,5,-32,
20250507,1022,1012,1028,1003,1541036,1568316587,00,0.00,N,2,10,
20250428,1012,1076,1085,1006,2352001,2436521961,00,0.00,N,5,-70,
20250421,1082,1093,1135,1063,4847345,5290309613,00,0.00,N,5,-11,
20250414,1093,1088,1147,1068,7539689,8305766119,00,0.00,N,2,13,
20250407,1080,1052,1115,981,19367779,20103010938,00,0.00,N,5,-4,
20250331,1084,1104,1309,1064,121499965,145161154060,00,0.00,N,2,10,
20250324,1074,1005,1155,986,25241064,27362059495,00,0.00,N,2,65,
20250317,1009,1033,1062,1006,1840610,1894746425,00,0.00,N,5,-15,
20250310,1024,1042,1092,997,2582460,2661550187,00,0.00,N,5,-18,
20250304,1042,1044,1072,1011,1212150,1265804022,00,0.00,N,5,-6,
20250224,1048,1113,1146,1047,3125814,3429364878,00,0.00,N,5,-53,
20250217,1101,1114,1133,1090,3890733,4313216934,00,0.00,N,5,-4,
20250210,1105,1089,1231,1087,14920572,17240385325,00,0.00,N,2,20,
20250203,1085,1030,1120,1027,11124844,12107205483,00,0.00,N,2,67,
20250131,1018,1040,1092,1012,1328688,1385003726,00,0.00,N,2,12,
20250120,1006,1027,1029,1002,993427,1006372176,00,0.00,N,5,-21,
20250113,1027,1062,1066,1005,1268232,1310500471,00,0.00,N,5,-34,
20250106,1061,1042,1071,1038,1235194,1303536643,00,0.00,N,2,19,
20241230,1042,999,1047,999,1369917,1406692506,00,0.00,N,2,44,
20241223,998,1021,1128,981,5556719,5840879679,00,0.00,N,5,-23,
20241216,1021,1055,1070,1008,1501679,1554586595,00,0.00,N,5,-32,
20241209,1053,958,1056,911,2528961,2506290937,00,0.00,N,2,64,
20241202,989,1075,1160,966,4451164,4646141802,00,0.00,N,5,-86,
20241125,1075,1103,1134,1062,1691831,1870707009,00,0.00,N,5,-28,
20241118,1103,1115,1136,1088,1524802,1695516779,00,0.00,N,5,-12,
20241111,1115,1161,1170,1050,3267430,3599650557,00,0.00,N,5,-59,
20241104,1174,1227,1234,1142,3234871,3828710301,00,0.00,N,5,-53,
20241028,1227,1200,1290,1198,3846431,4790509209,00,0.00,N,2,24,
20241021,1203,1246,1300,1201,6568474,8275327454,00,0.00,N,5,-33,
20241014,1236,1215,1257,1195,3228056,3959745527,00,0.00,N,2,15,
20241007,1221,1252,1255,1210,1495366,1834446719,00,0.00,N,5,-41,
20240930,1262,1288,1308,1224,3538968,4476309141,00,0.00,N,5,-23,
20240923,1285,1255,1336,1234,9328551,12032913619,00,0.00,N,2,58,
20240919,1227,1244,1244,1184,2962400,3597278872,00,0.00,N,5,-15,
20240909,1242,1257,1288,1153,9988636,12182738959,00,0.00,N,5,-23,
20240902,1265,1244,1410,1224,17005090,22194996807,00,0.00,N,2,20,
20240826,1245,1320,1354,1226,7190425,9273529662,00,0.00,N,5,-44,
20240819,1289,1333,1415,1281,28599440,38883307037,00,0.00,N,2,19,
20240812,1270,1355,1448,1257,16527836,22583177407,00,0.00,N,5,-99,
20240805,1369,1302,1558,1286,131093727,190431400417,00,0.00,N,2,35,
20240729,1334,1138,1373,1111,22444539,28778330442,00,0.00,N,2,196,
20240722,1138,1258,1267,1115,4979717,5939008282,00,0.00,N,5,-129,
20240715,1267,1260,1377,1247,13477180,17848923330,00,0.00,N,2,27,
20240708,1240,1250,1280,1220,2500319,3105269005,00,0.00,N,5,-10,
20240701,1250,1222,1269,1201,2892822,3560713616,00,0.00,N,2,24,
20240624,1226,1279,1285,1200,2327008,2889375699,00,0.00,N,5,-65,
20240617,1291,1266,1332,1246,2806620,3601844338,00,0.00,N,2,36,
20240610,1255,1291,1309,1243,3212884,4112465213,00,0.00,N,5,-57,
20240603,1312,1300,1350,1296,3602783,4766409599,00,0.00,N,2,12,
20240527,1300,1355,1400,1294,7104941,9574322521,00,0.00,N,5,-55,
20240520,1355,1380,1561,1343,52351247,77504993156,00,0.00,N,2,12,
20240513,1343,1423,1423,1326,5728568,7780040337,00,0.00,N,5,-66,
20240507,1409,1426,1426,1380,5992870,8392888037,00,0.00,N,5,-19,
20240429,1428,1425,1555,1390,21826733,32116703692,00,0.00,N,2,1,
20240422,1427,1543,1544,1376,18412558,26428305574,00,0.00,N,5,-147,
20240415,1574,1590,1789,1456,153699333,252802785792,00,0.00,N,2,9,
20240408,1565,1431,1748,1420,145209036,237717839825,00,0.00,N,2,164,
20240401,1401,1399,1520,1376,45700760,66528462572,00,0.00,N,2,19,
20240325,1382,1350,1425,1307,22048936,30223524650,00,0.00,N,2,51,
20240318,1331,1323,1369,1312,8695155,11629959130,00,0.00,N,5,-18,
20240311,1349,1433,1472,1302,30608439,42652125440,00,0.00,N,5,-29,
20240304,1378,1252,1513,1243,74548970,105336073074,00,0.00,N,2,149,
20240226,1229,1265,1272,1219,2000649,2482277649,00,0.00,N,5,-36,
20240219,1265,1308,1319,1265,2950542,3801891839,00,0.00,N,5,-42,
20240213,1307,1281,1334,1281,3196464,4189226095,00,0.00,N,2,27,
20240205,1280,1300,1309,1260,2751776,3525235853,00,0.00,N,5,-22,
20240129,1302,1280,1366,1258,14282678,18808106542,00,0.00,N,2,31,
20240122,1271,1390,1420,1264,9822754,13292891700,00,0.00,N,5,-134,
20240115,1405,1320,1520,1320,89221259,129111496454,00,0.00,N,2,85,
20240108,1320,1283,1390,1260,14890532,19810213850,00,0.00,N,2,33,
20240102,1287,1297,1318,1250,4655383,5973333789,00,0.00,N,5,-13,
20231226,1300,1251,1310,1235,3365769,4312528294,00,0.00,N,2,54,
20231218,1246,1304,1310,1246,3917223,4978455104,00,0.00,N,5,-61,
20231211,1307,1326,1340,1251,6834891,8873188325,00,0.00,N,5,-25,
20231204,1332,1462,1535,1329,24967386,36151471092,00,0.00,N,5,-54,
20231127,1386,1369,1437,1326,17112999,23609220554,00,0.00,N,2,39,
20231120,1347,1339,1403,1309,15226086,20496098357,00,0.00,N,2,29,
20231113,1318,1241,1370,1241,14961954,19586349630,00,0.00,N,2,60,
20231106,1258,1591,1617,1214,27652807,39170487906,00,0.00,N,5,-377,
20231030,1635,1530,1867,1463,203380736,350768216909,00,0.00,N,2,211,
20231023,1424,1537,1563,1331,53599142,78498506753,00,0.00,N,5,-70,
20231016,1494,1522,1694,1349,161068631,254312403378,00,0.00,N,2,94,
20231010,1400,1227,1440,1186,52547463,69665355878,00,0.00,N,2,268,
20231004,1132,1180,1180,1095,1875389,2127281728,00,0.00,N,5,-65,
20230925,1197,1211,1230,1152,1846439,2199186628,00,0.00,N,5,-28,
20230918,1225,1312,1349,1219,3650270,4716517448,00,0.00,N,5,-68,
20230911,1293,1319,1408,1255,6604213,8784128446,00,0.00,N,5,-26,
20230904,1319,1341,1365,1282,3508372,4668024304,00,0.00,N,5,-26,
20230828,1345,1407,1411,1337,5653501,7726934581,00,0.00,N,5,-77,
20230821,1422,1525,1529,1390,13406096,19356051368,00,0.00,N,5,-118,
20230814,1540,1410,1680,1380,61489024,95638540396,00,0.00,N,2,130,
20230807,1410,1327,1586,1287,59504273,88607430779,00,0.00,N,2,83,
20230731,1327,1243,1539,1228,24954386,34982634501,00,0.00,N,2,84,
20230724,1243,1303,1315,1183,4931629,6142171833,00,0.00,N,5,-76,
20230717,1319,1354,1380,1312,3614831,4845729136,00,0.00,N,5,-33,
20230710,1352,1379,1414,1333,3277740,4499876888,00,0.00,N,5,-38,
20230703,1390,1418,1451,1365,4006166,5672872085,00,0.00,N,5,-35,
20230626,1425,1492,1506,1413,5649016,8198050413,00,0.00,N,5,-50,
20230619,1475,1569,1593,1441,6882596,10428154392,00,0.00,N,5,-94,
20230612,1569,1615,1633,1529,11545712,18299951645,00,0.00,N,5,-46,
20230605,1615,1683,1706,1605,5381461,8859109170,00,0.00,N,5,-85,
20230530,1700,1672,1713,1615,8293645,13775746348,00,0.00,N,5,-39,
20230522,1739,1665,1833,1634,31155055,53788377007,00,0.00,N,2,80,
20230515,1659,1721,1792,1613,13691572,23297519622,00,0.00,N,5,-63,
20230508,1722,1879,1944,1719,42595197,78346820540,00,0.00,N,5,-258,
20230502,1980,1676,2135,1666,82951010,163118647335,00,0.00,N,2,236,
20230424,1744,1810,2025,1723,60802771,116035499716,00,0.00,N,5,-85,
20230417,1829,1942,2225,1821,68142418,138710194514,00,0.00,N,5,-201,
20230410,2030,2020,2365,2010,203362660,446023649658,00,0.00,N,2,34,
20230403,1996,1665,2335,1622,335849108,682231450522,00,0.00,N,2,275,
20230327,1721,1750,1983,1649,142989662,260473398287,00,0.00,N,5,-49,
20230320,1770,1691,1998,1650,128863344,235463692245,00,0.00,N,2,148,
20230313,1622,1220,2025,1165,466130146,773713308415,00,0.00,N,2,512,
20230306,1110,1200,1216,1108,5704497,6604760050,00,0.00,N,5,-83,
20230227,1193,1164,1228,1163,1877258,2243176451,00,0.00,N,2,19,
20230220,1174,1165,1275,1109,9428065,11499931792,00,0.00,N,2,10,
20230213,1164,1195,1280,1129,11043220,13192861456,00,0.00,N,5,-21,
20230206,1185,1225,1237,1156,4379665,5277841052,00,0.00,N,5,-72,
20230130,1257,1322,1354,1255,11601720,15012140548,00,0.00,N,5,-65,
20230125,1322,1280,1390,1239,17148504,22837927455,00,0.00,N,2,52,
20230116,1270,1355,1410,1230,25992876,34339368250,00,0.00,N,5,-60,
20230109,1330,1270,1480,1230,75395572,104669964490,00,0.00,N,2,50,
20230102,1280,1030,1365,1020,90955055,112137326320,00,0.00,N,2,250,
20221226,1030,1065,1210,1010,59664241,67310258705,00,0.00,N,5,-70,
20221219,1100,917,1180,893,44051435,48599895877,00,0.00,N,2,179,
20221212,921,912,955,902,1591117,1466237983,00,0.00,N,2,18,
20221205,903,935,947,878,2238343,2047418491,00,0.00,N,5,-35,
20221128,938,913,972,898,2616022,2443054184,00,0.00,N,2,24,
20221121,914,900,934,871,2245164,2021643137,00,0.00,N,2,12,
20221114,902,915,926,896,2710323,2462477737,00,0.00,N,5,-12,
20221107,914,933,990,869,12541447,11638986359,00,0.00,N,2,46,
20221031,868,807,1030,796,38672439,36413471526,00,0.00,N,2,61,
20221024,807,843,859,798,983824,803582035,00,0.00,N,5,-37,
20221017,844,814,868,796,946823,793197249,00,0.00,N,2,29,
20221011,815,885,885,796,1212525,999779371,00,0.00,N,5,-79,
20221004,894,899,919,875,796201,710638179,00,0.00,N,2,18,
20220926,876,961,983,835,1876614,1681023582,00,0.00,N,5,-109,
20220919,985,1020,1035,978,1346015,1357005823,00,0.00,N,5,-45,
20220913,1030,1030,1080,1015,1130723,1183052885,00,0.00,N,2,5,
20220905,1025,1070,1100,1010,1548381,1633129525,00,0.00,N,5,-55,
20220829,1080,1140,1225,1075,3815443,4346504150,00,0.00,N,5,-105,
20220822,1185,1175,1215,1135,2021548,2385237020,00,0.00,N,5,-5,
20220816,1190,1210,1225,1170,969500,1157033060,00,0.00,N,5,-20,
20220808,1210,1200,1215,1160,1675137,1991455530,00,0.00,N,2,15,
20220801,1195,1200,1215,1160,1746798,2075043735,00,0.00,N,2,20,
20220725,1175,1155,1195,1130,1221454,1426906225,00,0.00,N,2,15,
20220718,1160,1115,1195,1110,1797402,2086104645,00,0.00,N,2,50,
20220711,1110,1155,1165,1080,1381347,1557019845,00,0.00,N,5,-40,
20220704,1150,1095,1175,1055,2289216,2574433370,00,0.00,N,2,55,
20220627,1095,1210,1270,1075,5204094,6140733145,00,0.00,N,5,-15,
20220620,1110,1245,1300,1025,7091450,8247719595,00,0.00,N,5,-140,
20220613,1250,1370,1475,1200,20840116,28620757010,00,0.00,N,5,-70,
20220607,1320,1380,1380,1315,998130,1338391300,00,0.00,N,5,-50,
20220530,1370,1360,1400,1345,974941,1341084095,00,0.00,N,2,10,
20220523,1360,1450,1475,1350,2399633,3344352805,00,0.00,N,5,-80,
20220516,1440,1335,1535,1335,7554754,11035207080,00,0.00,N,2,110,
20220509,1330,1540,1580,1305,5736368,8226966570,00,0.00,N,5,-215,
20220502,1545,1505,1565,1485,3436055,5287368860,00,0.00,N,2,40,
20220425,1505,1475,1555,1445,5302240,7993982735,00,0.00,N,3,0,
20220418,1505,1490,1615,1470,7209782,11032789425,00,0.00,N,2,20,
20220411,1485,1500,1560,1440,8543974,12877142965,00,0.00,N,5,-10,
20220404,1495,1480,1515,1460,3743078,5562213375,00,0.00,N,3,0,
20220328,1495,1500,1510,1440,3393155,5011349005,00,0.00,N,3,0,
20220321,1495,1430,1510,1420,4891017,7196433850,00,0.00,N,2,70,
20220314,1425,1395,1485,1365,5554510,7860032735,00,0.00,N,2,25,
20220307,1400,1485,1545,1380,10607860,15621335580,00,0.00,N,5,-45,
20220228,1445,1525,1545,1430,10700195,15897838835,00,0.00,N,5,-80,
20220221,1525,1550,1695,1440,109620134,174145997545,00,0.00,N,2,35,
20220214,1490,1505,1635,1320,69334153,105846651925,00,0.00,N,2,15,
20220207,1475,1405,1520,1370,20146517,29202294525,00,0.00,N,2,65,
20220203,1410,1325,1440,1310,8209542,11343124470,00,0.00,N,2,100,
20220124,1310,1340,1580,1235,108058321,155823982150,00,0.00,N,5,-30,
20220117,1340,1280,1380,1195,7569512,9928365060,00,0.00,N,2,50,
20220110,1290,1305,1315,1245,930706,1185267365,00,0.00,N,5,-10,
20220103,1300,1290,1325,1250,1293874,1675571875,00,0.00,N,2,10,
20211227,1290,1285,1305,1260,465670,599022995,00,0.00,N,2,10,
20211220,1280,1240,1315,1235,1557865,1984088380,00,0.00,N,2,25,
20211213,1255,1270,1285,1230,785510,990726120,00,0.00,N,5,-5,
20211206,1260,1270,1310,1255,1298944,1664663530,00,0.00,N,5,-10,
20211129,1270,1330,1340,1180,2058723,2597450485,00,0.00,N,5,-60,
20211122,1330,1440,1455,1295,1569056,2151847465,00,0.00,N,5,-120,
20211115,1450,1410,1455,1385,2069500,2938965155,00,0.00,N,2,60,
20211108,1390,1365,1400,1340,1488252,2045284180,00,0.00,N,2,25,
20211101,1365,1410,1450,1365,1704217,2401089785,00,0.00,N,5,-40,
20211025,1405,1400,1450,1390,1634642,2315296390,00,0.00,N,2,5,
20211018,1400,1405,1475,1375,3502525,5002874155,00,0.00,N,2,20,
20211012,1380,1400,1400,1325,1606307,2188684490,00,0.00,N,5,-10,
20211005,1390,1340,1475,1330,6966667,9802088790,00,0.00,N,2,45,
20210927,1345,1335,1435,1265,4344636,5866703865,00,0.00,N,2,10,
20210923,1335,1330,1340,1310,409095,542510075,00,0.00,N,3,0,
20210913,1335,1380,1390,1325,1122105,1520275420,00,0.00,N,5,-45,
20210906,1380,1395,1400,1345,1650862,2261970440,00,0.00,N,5,-20,
20210830,1400,1400,1415,1365,1366622,1898885675,00,0.00,N,2,25,
20210823,1375,1310,1400,1280,1362872,1840221335,00,0.00,N,2,60,
20210817,1315,1445,1450,1275,2497756,3428185625,00,0.00,N,5,-130,
20210809,1445,1530,1545,1400,2677987,3929530415,00,0.00,N,5,-90,
20210802,1535,1570,1610,1535,2342174,3668768410,00,0.00,N,5,-50,
20210726,1585,1565,1615,1530,3461636,5454044825,00,0.00,N,2,20,
20210719,1565,1615,1635,1525,6816714,10809908445,00,0.00,N,5,-55,
20210712,1620,1600,1645,1585,5195792,8383570535,00,0.00,N,2,20,