KissMeData/159910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,943,985,985,900,491719,464058178,00,0.00,N,5,-42,
20250331,985,927,1127,919,4743378,4940939234,00,0.00,N,2,58,
20250324,927,935,967,846,711813,651312119,00,0.00,N,5,-18,
20250317,945,932,990,887,660879,625079455,00,0.00,N,2,12,
20250310,933,865,974,826,945798,864292573,00,0.00,N,2,84,
20250304,849,924,980,835,591142,530845406,00,0.00,N,5,-83,
20250224,932,952,991,880,1296015,1215938238,00,0.00,N,5,-48,
20250217,980,798,1094,720,6525419,6130866136,00,0.00,N,2,200,
20250210,780,614,797,610,3062509,2227051987,00,0.00,N,2,166,
20250203,614,612,620,594,485700,296510993,00,0.00,N,2,2,
20250131,612,605,616,599,64719,39422193,00,0.00,N,2,4,
20250120,608,608,621,602,680637,416006921,00,0.00,N,5,-7,
20250113,615,640,640,580,409654,252756857,00,0.00,N,5,-25,
20250106,640,616,644,606,628297,395223129,00,0.00,N,2,24,
20241230,616,608,627,600,235059,143130727,00,0.00,N,2,8,
20241223,608,616,618,598,360759,219231088,00,0.00,N,5,-14,
20241216,622,613,625,601,287935,177442075,00,0.00,N,2,3,
20241209,619,589,625,556,535053,317782519,00,0.00,N,2,31,
20241202,588,609,629,574,648559,394121151,00,0.00,N,5,-27,
20241125,615,624,638,594,853649,525775844,00,0.00,N,5,-2,
20241118,617,625,806,606,12957708,9741803138,00,0.00,N,5,-8,
20241111,625,717,718,560,432369,291473081,00,0.00,N,5,-85,
20241104,710,726,763,693,459087,333411881,00,0.00,N,2,1,
20241028,709,743,754,700,297546,217125754,00,0.00,N,5,-45,
20241021,754,760,777,700,426532,317215774,00,0.00,N,5,-13,
20241014,767,734,778,711,537681,395121953,00,0.00,N,2,40,
20241007,727,759,772,715,508899,375389526,00,0.00,N,5,-32,
20240930,759,788,802,751,408614,313419044,00,0.00,N,5,-28,
20240923,787,798,815,765,735002,580960376,00,0.00,N,5,-11,
20240919,798,812,850,794,638069,523754694,00,0.00,N,5,-14,
20240909,812,778,839,761,922860,742457923,00,0.00,N,2,32,
20240902,780,829,972,765,3428641,2996836172,00,0.00,N,5,-49,
20240826,829,850,850,799,896567,736517073,00,0.00,N,5,-21,
20240819,850,928,930,829,1367275,1195651888,00,0.00,N,5,-81,
20240812,931,998,1018,913,1347711,1283072186,00,0.00,N,5,-67,
20240805,998,1000,1064,952,2159842,2147539826,00,0.00,N,5,-23,
20240729,1021,1054,1150,1020,3558110,3847827214,00,0.00,N,5,-33,
20240722,1054,1081,1263,1023,11178614,13074951885,00,0.00,N,5,-25,
20240715,1079,1121,1225,916,18018905,20220296038,00,0.00,N,5,-42,
20240708,1121,1145,1274,1110,6860785,8105634469,00,0.00,N,5,-4,
20240701,1125,1280,1364,1079,15187728,18733062695,00,0.00,N,5,-132,
20240624,1257,901,1431,872,88786567,105437422294,00,0.00,N,2,353,
20240617,904,1058,1069,856,34671543,34168456396,00,0.00,N,5,-154,
20240610,1058,764,1058,755,18170174,18746119982,00,0.00,N,2,294,
20240603,764,783,791,740,347189,266270177,00,0.00,N,5,-19,
20240527,783,785,822,775,401188,318595666,00,0.00,N,5,-2,
20240520,785,825,838,785,633844,517281587,00,0.00,N,5,-48,
20240513,833,790,910,784,2484929,2087729622,00,0.00,N,2,50,
20240507,783,715,835,709,1437289,1122900181,00,0.00,N,2,69,
20240429,714,715,731,692,232777,166484821,00,0.00,N,2,1,
20240422,713,706,749,705,342865,246044357,00,0.00,N,2,9,
20240415,704,749,777,700,470838,341846140,00,0.00,N,5,-46,
20240408,750,800,800,721,353598,269436329,00,0.00,N,5,-38,
20240401,788,829,847,787,613185,498507369,00,0.00,N,5,-41,
20240325,829,819,893,782,1692977,1416689326,00,0.00,N,2,10,
20240318,819,791,984,759,4882452,4244088022,00,0.00,N,2,28,
20240311,791,743,840,713,1110126,857071148,00,0.00,N,2,48,
20240304,743,801,813,722,875210,663616802,00,0.00,N,5,-58,
20240226,801,860,887,761,515735,424340403,00,0.00,N,5,-59,
20240219,860,750,950,750,5903986,5201153861,00,0.00,N,2,111,
20240213,749,722,757,678,519522,379450528,00,0.00,N,2,24,
20240205,725,701,731,685,319990,225236621,00,0.00,N,2,24,
20240129,701,704,742,688,463571,327446590,00,0.00,N,5,-2,
20240122,703,719,800,660,1374294,984328197,00,0.00,N,2,3,
20240115,700,734,744,671,608739,429572573,00,0.00,N,5,-34,
20240108,734,725,760,694,960485,699465256,00,0.00,N,2,11,
20240102,723,660,892,633,6913859,5381973024,00,0.00,N,2,63,
20231226,660,839,900,655,3440845,2577483765,00,0.00,N,5,-179,
20231218,839,839,839,839,0,0,00,0.00,N,3,0,
20231211,839,839,839,839,0,0,00,0.00,N,3,0,
20231204,839,932,943,816,1275838,1101070746,00,0.00,N,5,-93,
20231127,932,932,1012,863,2423516,2208793144,00,0.00,N,3,0,
20231120,932,989,989,920,936037,896332494,00,0.00,N,5,-57,
20231113,989,1001,1035,966,1161815,1149166745,00,0.00,N,2,11,
20231106,978,1104,1162,978,2850183,3012223174,00,0.00,N,5,-115,
20231030,1093,1070,1127,1058,1105645,1198984009,00,0.00,N,2,12,
20231023,1081,1058,1173,1035,2173694,2385884020,00,0.00,N,2,23,
20231016,1058,1127,1127,1035,1329146,1439664047,00,0.00,N,5,-69,
20231010,1127,1116,1231,1081,2315316,2645796927,00,0.00,N,2,23,
20231004,1104,1162,1173,1104,932956,1052886758,00,0.00,N,5,-46,
20230925,1150,1173,1254,1139,1421265,1670755994,00,0.00,N,5,-35,
20230918,1185,1254,1311,1150,2131169,2649444718,00,0.00,N,5,-46,
20230911,1231,1426,1484,1231,4668469,6039389421,00,0.00,N,5,-149,
20230904,1380,1058,1403,1047,17410633,21456733600,00,0.00,N,2,69,
20230828,1311,1380,1449,1288,4559091,6231431875,00,0.00,N,5,-46,
20230821,1357,1495,1530,1357,3947383,5575952125,00,0.00,N,5,-161,
20230814,1518,2002,2013,1472,20518042,35276823225,00,0.00,N,5,-426,
20230807,1944,1438,1944,1346,18376631,32213350094,00,0.00,N,2,552,
20230731,1392,1369,1426,1323,814095,1118791208,00,0.00,N,2,35,
20230724,1357,1403,1415,1231,1533375,2025519357,00,0.00,N,5,-58,
20230717,1415,1530,1587,1357,2997285,4370387470,00,0.00,N,5,-103,
20230710,1518,1587,1633,1495,1376527,2143057088,00,0.00,N,5,-69,
20230703,1587,1633,1841,1553,1611338,2656880680,00,0.00,N,5,-35,
20230626,1622,1726,1726,1587,1123318,1861966106,00,0.00,N,5,-104,
20230619,1726,1726,1795,1703,1078920,1881321184,00,0.00,N,3,0,
20230612,1726,1806,1887,1726,1483338,2637187088,00,0.00,N,5,-80,
20230605,1806,1737,1990,1714,1862077,3401680214,00,0.00,N,2,69,
20230530,1737,1760,1783,1726,595073,1039720074,00,0.00,N,5,-23,
20230522,1760,1806,1829,1737,927261,1659711235,00,0.00,N,5,-58,
20230515,1818,1852,1875,1795,1006488,1832765456,00,0.00,N,5,-34,
20230508,1852,1852,2186,1772,4245224,8277225149,00,0.00,N,3,0,
20230502,1852,1841,1933,1829,655104,1228826865,00,0.00,N,2,23,
20230424,1829,2059,2059,1818,1950661,3739222540,00,0.00,N,5,-219,
20230417,2048,2048,2335,2025,6884618,15035581834,00,0.00,N,5,-23,
20230410,2071,2059,2381,1921,7349672,15564708600,00,0.00,N,2,69,
20230403,2002,1921,2255,1714,14064457,30028291645,00,0.00,N,2,92,
20230327,1910,1990,2025,1864,1377859,2671463113,00,0.00,N,5,-34,
20230320,1944,2094,2151,1887,1942303,3841562469,00,0.00,N,5,-104,
20230313,2048,2059,2186,1967,1429492,2945151178,00,0.00,N,5,-34,
20230306,2082,2312,2335,2071,1117885,2438064199,00,0.00,N,5,-242,
20230227,2324,2404,2439,2232,1183973,2746059818,00,0.00,N,5,-46,
20230220,2370,2324,2646,2174,6092879,14753542581,00,0.00,N,2,58,
20230213,2312,2427,2439,2278,1119884,2629029572,00,0.00,N,5,-104,
20230206,2416,2462,2496,2404,1026332,2512283952,00,0.00,N,5,-80,
20230130,2496,2589,2635,2416,1735671,4378484126,00,0.00,N,5,-81,
20230125,2577,2658,2658,2554,1092676,2838527467,00,0.00,N,5,-46,
20230116,2623,2577,2853,2543,4352596,11580892366,00,0.00,N,2,57,
20230109,2566,2635,2692,2485,6020243,15021524336,00,0.00,N,5,-23,
20230102,2589,2842,2899,2531,1528777,4079641167,00,0.00,N,5,-253,
20221226,2842,2853,3129,2784,3332395,9865398533,00,0.00,N,3,0,
20221219,2842,2991,3279,2727,4610888,13912306508,00,0.00,N,5,-184,
20221212,3026,3129,3233,2991,2739033,8497562816,00,0.00,N,5,-92,
20221205,3118,3049,3866,3014,20256836,69636279138,00,0.00,N,2,92,
20221128,3026,3233,3244,2934,2144053,6672812702,00,0.00,N,5,-161,
20221121,3187,3267,3613,3118,6232500,20830610480,00,0.00,N,5,-92,
20221114,3279,3578,3866,3244,11161802,39442551760,00,0.00,N,5,-219,
20221107,3498,2658,4142,2577,33527469,118972604217,00,0.00,N,2,875,
20221031,2623,2899,2922,2485,2754080,7525059536,00,0.00,N,5,-288,
20221024,2911,3095,3394,2842,18258588,56833812595,00,0.00,N,5,-195,
20221017,3106,2324,3877,2197,22135850,68101171980,00,0.00,N,2,736,
20221011,2370,2796,3037,2163,11260938,28673602505,00,0.00,N,5,-288,
20221004,2658,2048,3313,1956,19164500,53701954917,00,0.00,N,2,610,
20220926,2048,2105,2128,1887,759978,1508158036,00,0.00,N,5,-69,
20220919,2117,2197,2243,2036,889436,1898204165,00,0.00,N,5,-80,
20220913,2197,2220,2278,2174,436915,969767257,00,0.00,N,5,-23,
20220905,2220,2416,2427,2186,579610,1331826084,00,0.00,N,5,-207,
20220829,2427,2462,2531,2393,547965,1354995306,00,0.00,N,5,-92,
20220822,2519,2531,2566,2450,542775,1359305077,00,0.00,N,5,-35,
20220816,2554,2623,2646,2531,600569,1551489547,00,0.00,N,5,-92,
20220808,2646,2589,2819,2554,1974650,5272398551,00,0.00,N,2,57,
20220801,2589,2612,3325,2543,8730868,25886301966,00,0.00,N,5,-23,
20220725,2612,2658,2658,2531,322383,834991172,00,0.00,N,5,-46,
20220718,2658,2554,2853,2508,643705,1716304075,00,0.00,N,2,139,
20220711,2519,2727,2784,2473,370042,963761905,00,0.00,N,5,-196,
20220704,2715,2658,3026,2531,735086,2023374381,00,0.00,N,2,103,
20220627,2612,2980,3026,2612,401098,1133690349,00,0.00,N,5,-253,
20220620,2865,3383,3406,2669,607662,1823633216,00,0.00,N,5,-518,
20220613,3383,3682,3774,3267,753624,2618278275,00,0.00,N,5,-368,
20220607,3751,3958,3981,3739,474003,1809299888,00,0.00,N,5,-184,
20220530,3935,3889,4107,3843,647415,2574542245,00,0.00,N,2,92,
20220523,3843,4602,4775,3820,3594409,15354921569,00,0.00,N,2,58,
20220516,3785,4050,4084,3716,1299737,5095376250,00,0.00,N,5,-230,
20220509,4015,4199,4591,3969,1748351,7406336580,00,0.00,N,5,-242,
20220502,4257,4832,4924,4257,1961272,9088870723,00,0.00,N,5,-621,
20220425,4878,4372,5546,4303,9946784,48166348239,00,0.00,N,2,529,
20220418,4349,4303,4775,3843,7340405,31998814782,00,0.00,N,2,46,
20220411,4303,5764,5926,3463,9979015,47345614429,00,0.00,N,5,-1162,
20220404,5465,5178,6075,3843,25938524,131553227022,00,0.00,N,2,287,
20220328,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220321,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220314,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220307,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220228,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220221,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220214,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220207,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220203,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220124,5178,5178,5178,5178,0,0,00,0.00,N,3,0,
20220117,450,450,450,450,0,0,00,0.00,N,3,0,
20220110,450,450,450,450,0,0,00,0.00,N,3,0,
20220103,450,450,450,450,0,0,00,0.00,N,3,0,
20211227,450,450,450,450,0,0,00,0.00,N,3,0,
20211220,450,450,450,450,0,0,00,0.00,N,3,0,
20211213,450,450,450,450,0,0,00,0.00,N,3,0,
20211206,450,450,450,450,0,0,00,0.00,N,3,0,
20211129,450,450,450,450,0,0,00,0.00,N,3,0,
20211122,450,450,450,450,0,0,00,0.00,N,3,0,
20211115,450,450,450,450,0,0,00,0.00,N,3,0,
20211108,450,450,450,450,0,0,00,0.00,N,3,0,
20211101,450,450,450,450,0,0,00,0.00,N,3,0,
20211025,450,450,450,450,0,0,00,0.00,N,3,0,
20211018,450,450,450,450,0,0,00,0.00,N,3,0,
20211012,450,450,450,450,0,0,00,0.00,N,3,0,
20211005,450,450,450,450,0,0,00,0.00,N,3,0,
20210927,450,450,450,450,0,0,00,0.00,N,3,0,
20210923,450,450,450,450,0,0,00,0.00,N,3,0,
20210913,450,450,450,450,0,0,00,0.00,N,3,0,
20210906,450,450,450,450,0,0,00,0.00,N,3,0,
20210830,450,450,450,450,0,0,00,0.00,N,3,0,
20210823,450,450,450,450,0,0,00,0.00,N,3,0,
20210817,450,450,450,450,0,0,00,0.00,N,3,0,
20210809,450,450,450,450,0,0,00,0.00,N,3,0,
20210802,450,450,450,450,0,0,00,0.00,N,3,0,
20210726,450,450,450,450,0,0,00,0.00,N,3,0,
20210719,450,450,450,450,0,0,00,0.00,N,3,0,
20210712,450,450,450,450,0,0,00,0.00,N,3,0,