KissMeData/009810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,310,299,318,295,1122967,340565881,00,0.00,N,2,1,
20250331,309,311,318,298,779096,238890551,00,0.00,N,5,-3,
20250324,312,316,320,308,989825,310799762,00,0.00,N,5,-7,
20250317,319,305,319,298,1284508,395251677,00,0.00,N,2,15,
20250310,304,304,312,299,990989,300887080,00,0.00,N,3,0,
20250304,304,321,326,296,1908328,587181361,00,0.00,N,5,-17,
20250224,321,369,370,308,3325139,1128902161,00,0.00,N,5,-49,
20250217,370,384,387,361,2070506,768851985,00,0.00,N,5,-13,
20250210,383,381,385,362,1966700,733466986,00,0.00,N,2,2,
20250203,381,381,387,367,1606105,601544305,00,0.00,N,3,0,
20250131,381,363,388,355,814955,305112417,00,0.00,N,2,18,
20250120,363,399,409,362,4582308,1735007390,00,0.00,N,5,-37,
20250113,400,402,425,374,3654767,1471154167,00,0.00,N,5,-10,
20250106,410,384,420,382,5753678,2302975810,00,0.00,N,2,25,
20241230,385,342,409,338,3769291,1427196101,00,0.00,N,2,34,
20241223,351,363,390,342,3338631,1203422126,00,0.00,N,5,-10,
20241216,361,366,422,360,8105110,3158864682,00,0.00,N,5,-4,
20241209,365,330,370,307,3511496,1215115694,00,0.00,N,2,32,
20241202,333,385,398,316,4742586,1690017725,00,0.00,N,5,-36,
20241125,369,385,414,342,12357100,4692806042,00,0.00,N,5,-15,
20241118,384,308,430,295,55208871,20746500823,00,0.00,N,2,73,
20241111,311,356,360,295,3523553,1136266694,00,0.00,N,5,-45,
20241104,356,397,397,345,5921147,2152737100,00,0.00,N,5,-21,
20241028,377,362,389,355,4292708,1582260813,00,0.00,N,2,16,
20241021,361,354,371,347,2990976,1063594340,00,0.00,N,2,12,
20241014,349,334,368,327,3025821,1035064872,00,0.00,N,2,16,
20241007,333,342,350,333,2296515,780195183,00,0.00,N,5,-11,
20240930,344,355,360,337,1080645,372648582,00,0.00,N,5,-11,
20240923,355,353,380,335,4137602,1468639456,00,0.00,N,2,3,
20240919,352,355,368,340,1506036,530436374,00,0.00,N,2,2,
20240909,350,358,374,342,2932202,1037601450,00,0.00,N,5,-13,
20240902,363,386,399,353,3782243,1406056918,00,0.00,N,5,-25,
20240826,388,391,418,375,4158467,1607412939,00,0.00,N,5,-1,
20240819,389,367,443,329,36666528,14614978917,00,0.00,N,2,31,
20240812,358,417,435,348,11893627,4575589727,00,0.00,N,5,-59,
20240805,417,425,455,358,25400225,10450501047,00,0.00,N,5,-14,
20240729,431,497,503,413,11928535,5429310243,00,0.00,N,5,-66,
20240722,497,513,558,487,12106830,6307968064,00,0.00,N,5,-17,
20240715,514,523,562,443,34903549,17146222155,00,0.00,N,5,-8,
20240708,522,623,623,493,59886782,33707724398,00,0.00,N,5,-85,
20240701,607,1199,1199,584,65700964,46184988602,00,0.00,N,5,-592,
20240624,1199,1303,1310,1044,13339992,16005400177,00,0.00,N,5,-103,
20240617,1302,1098,1315,1028,18565432,22089613462,00,0.00,N,2,302,
20240610,1000,814,1081,805,23660339,22948359462,00,0.00,N,2,185,
20240603,815,629,830,620,14364448,11030309289,00,0.00,N,2,196,
20240527,619,633,688,609,2670605,1754805676,00,0.00,N,5,-13,
20240520,632,586,659,566,2213313,1378970969,00,0.00,N,2,45,
20240513,587,561,666,516,2282897,1342513244,00,0.00,N,2,25,
20240507,562,545,593,542,688924,386874284,00,0.00,N,2,20,
20240429,542,579,579,540,882128,490451462,00,0.00,N,5,-34,
20240422,576,585,598,568,729461,420828028,00,0.00,N,5,-8,
20240415,584,599,619,574,570822,340926831,00,0.00,N,5,-15,
20240408,599,655,655,599,1336157,835258570,00,0.00,N,5,-20,
20240401,619,574,710,562,8882005,5731147342,00,0.00,N,2,36,
20240325,583,641,653,569,1552934,958711046,00,0.00,N,5,-62,
20240318,645,568,700,557,3686611,2367460713,00,0.00,N,2,77,
20240311,568,607,635,555,2930050,1713349643,00,0.00,N,5,-45,
20240304,613,524,665,506,27974986,17201454812,00,0.00,N,2,90,
20240226,523,532,568,516,1030215,550237148,00,0.00,N,5,-8,
20240219,531,599,610,531,985473,556811952,00,0.00,N,5,-68,
20240213,599,611,620,585,496114,299963356,00,0.00,N,5,-12,
20240205,611,648,650,591,380472,233424959,00,0.00,N,2,8,
20240129,603,675,675,594,895349,547013280,00,0.00,N,5,-55,
20240122,658,696,703,646,1449777,982464363,00,0.00,N,5,-41,
20240115,699,625,727,614,4459586,3002929745,00,0.00,N,2,84,
20240108,615,598,642,591,1621072,1008502287,00,0.00,N,2,15,
20240102,600,559,604,535,1175538,676975576,00,0.00,N,2,41,
20231226,559,585,585,551,391728,223176801,00,0.00,N,5,-24,
20231218,583,541,587,536,2560163,1441543081,00,0.00,N,2,43,
20231211,540,528,549,515,2324633,1241617082,00,0.00,N,2,12,
20231204,528,572,572,511,1391617,734605047,00,0.00,N,5,-43,
20231127,571,548,583,524,946943,511151190,00,0.00,N,2,23,
20231120,548,569,594,541,699528,395637289,00,0.00,N,5,-21,
20231113,569,537,607,537,956956,553767779,00,0.00,N,2,33,
20231106,536,564,583,536,871632,489041440,00,0.00,N,5,-28,
20231030,564,540,630,522,2196011,1218188486,00,0.00,N,2,24,
20231023,540,565,608,538,894246,497705016,00,0.00,N,5,-54,
20231016,594,618,639,559,1060086,645140789,00,0.00,N,5,-38,
20231010,632,649,649,616,586276,370597312,00,0.00,N,5,-9,
20231004,641,653,653,619,679999,430758996,00,0.00,N,5,-11,
20230925,652,730,740,647,1502445,1034031284,00,0.00,N,5,-58,
20230918,710,568,742,561,6226359,4163517256,00,0.00,N,2,153,
20230911,557,610,610,528,1794417,1015086488,00,0.00,N,5,-44,
20230904,601,597,636,575,2168739,1310994005,00,0.00,N,2,4,
20230828,597,602,612,586,1076043,644333306,00,0.00,N,5,-5,
20230821,602,591,614,573,980281,578837179,00,0.00,N,2,12,
20230814,590,628,633,579,1684879,1006552645,00,0.00,N,5,-39,
20230807,629,679,686,612,3039159,1925924130,00,0.00,N,5,-50,
20230731,679,698,709,658,791435,547304218,00,0.00,N,5,-21,
20230724,700,723,724,626,3649711,2455209019,00,0.00,N,5,-23,
20230717,723,790,800,720,2037241,1513489864,00,0.00,N,5,-27,
20230710,750,731,786,724,2095969,1571935480,00,0.00,N,2,19,
20230703,731,780,803,724,5195190,4081509874,00,0.00,N,5,-52,
20230626,783,833,833,758,1842205,1469746948,00,0.00,N,5,-41,
20230619,824,822,858,801,2931220,2438564452,00,0.00,N,2,10,
20230612,814,815,833,800,2168969,1766331994,00,0.00,N,5,-6,
20230605,820,791,919,786,10113236,8692307136,00,0.00,N,2,29,
20230530,791,817,820,770,1355813,1073848770,00,0.00,N,5,-21,
20230522,812,829,856,800,2688572,2205656989,00,0.00,N,5,-18,
20230515,830,741,924,700,14355261,11948939332,00,0.00,N,2,77,
20230508,753,819,819,747,2667506,2062443708,00,0.00,N,5,-56,
20230502,809,811,833,784,1535247,1244454229,00,0.00,N,5,-1,
20230424,810,865,875,801,2643404,2202541746,00,0.00,N,5,-56,
20230417,866,1020,1020,866,5122882,4794735095,00,0.00,N,5,-169,
20230410,1035,1176,1177,968,7129235,7563619925,00,0.00,N,5,-140,
20230403,1175,975,1216,934,10767291,11839487234,00,0.00,N,2,200,
20230327,975,822,995,812,9704967,8899950675,00,0.00,N,2,153,
20230320,822,804,839,795,2140785,1743524313,00,0.00,N,2,7,
20230313,815,831,831,776,1616114,1292911183,00,0.00,N,5,-20,
20230306,835,811,860,801,2989869,2467199519,00,0.00,N,2,15,
20230227,820,810,836,801,1101214,901148081,00,0.00,N,2,6,
20230220,814,828,834,801,1544039,1258646372,00,0.00,N,5,-15,
20230213,829,865,898,810,2421453,2034545790,00,0.00,N,5,-56,
20230206,885,821,944,821,3822948,3409385931,00,0.00,N,2,55,
20230130,830,883,900,813,1387372,1164066738,00,0.00,N,5,-43,
20230125,873,827,961,817,2278231,2039649008,00,0.00,N,5,-7,
20230116,880,925,958,856,1410741,1274314117,00,0.00,N,5,-45,
20230109,925,775,974,762,8231060,7375985795,00,0.00,N,2,155,
20230102,770,800,822,740,729023,564651930,00,0.00,N,5,-30,
20221226,800,798,877,762,3756662,3047333921,00,0.00,N,2,2,
20221219,798,820,838,779,856209,690804640,00,0.00,N,5,-22,
20221212,820,850,853,802,941935,774897202,00,0.00,N,5,-22,
20221205,842,849,950,790,2655275,2267149511,00,0.00,N,5,-7,
20221128,849,855,889,843,782208,671741667,00,0.00,N,5,-9,
20221121,858,884,897,805,1110295,937015595,00,0.00,N,5,-32,
20221114,890,864,933,850,1346625,1212123754,00,0.00,N,2,29,
20221107,861,881,892,830,1977225,1699160412,00,0.00,N,5,-21,
20221031,882,880,903,866,1290251,1139650953,00,0.00,N,5,-2,
20221024,884,919,1140,873,6468763,6379544442,00,0.00,N,5,-26,
20221017,910,969,990,900,1840252,1734976791,00,0.00,N,5,-68,
20221011,978,991,999,931,1531956,1487020749,00,0.00,N,5,-22,
20221004,1000,1000,1035,978,2361269,2361619216,00,0.00,N,5,-20,
20220926,1020,994,1135,992,4310029,4524470254,00,0.00,N,2,5,
20220919,1015,1060,1085,968,2392435,2468356095,00,0.00,N,5,-65,
20220913,1080,1130,1175,1055,2392386,2654204215,00,0.00,N,5,-55,
20220905,1135,1490,1495,1115,8239348,10548510595,00,0.00,N,5,-205,
20220829,1340,1055,1340,1025,10507058,12820280385,00,0.00,N,2,260,
20220822,1080,1080,1100,997,2449202,2612487028,00,0.00,N,5,-10,
20220816,1090,1085,1140,1075,1208740,1331381290,00,0.00,N,2,5,
20220808,1085,1150,1150,1060,1867072,2045443780,00,0.00,N,5,-60,
20220801,1145,1175,1175,1100,2159217,2454455280,00,0.00,N,5,-30,
20220725,1175,1250,1270,1125,4602927,5454494000,00,0.00,N,5,-75,
20220718,1250,1225,1740,1150,21909265,32821292890,00,0.00,N,2,25,
20220711,1225,1220,1260,1120,1582833,1878676115,00,0.00,N,2,5,
20220704,1220,1180,1290,1095,1638962,1917803095,00,0.00,N,2,45,
20220627,1175,1105,1290,1100,2402101,2866578350,00,0.00,N,2,95,
20220620,1080,1170,1205,989,3405607,3676037709,00,0.00,N,5,-145,
20220613,1225,1435,1465,1055,6870032,8598967110,00,0.00,N,5,-290,
20220607,1515,1580,1590,1430,1922244,2888781820,00,0.00,N,5,-65,
20220530,1580,1670,1690,1540,2139722,3438308385,00,0.00,N,5,-70,
20220523,1650,1870,1900,1625,12251635,21800440345,00,0.00,N,5,-45,
20220516,1695,1595,2050,1490,16009470,29492357925,00,0.00,N,2,130,
20220509,1565,1720,1760,1495,4494256,7173884365,00,0.00,N,5,-200,
20220502,1765,1900,1965,1660,4440813,8033243770,00,0.00,N,5,-180,
20220425,1945,2035,2125,1890,3202582,6384600430,00,0.00,N,5,-105,
20220418,2050,2180,2180,2015,2443140,5084796600,00,0.00,N,5,-130,
20220411,2180,2125,2245,2115,2681220,5833812125,00,0.00,N,2,70,
20220404,2110,2680,2800,2085,13482431,31689500765,00,0.00,N,5,-555,
20220328,2665,2100,2700,2035,11793504,28471572990,00,0.00,N,2,565,
20220321,2100,2250,2250,2050,3310126,7067754960,00,0.00,N,5,-120,
20220314,2220,2300,2300,2150,2429404,5410859775,00,0.00,N,5,-105,
20220307,2325,2455,2465,2250,1649674,3881518515,00,0.00,N,5,-155,
20220228,2480,2120,2530,2120,3796018,9077150195,00,0.00,N,2,280,
20220221,2200,2230,2285,2080,4374731,9533864275,00,0.00,N,5,-50,
20220214,2250,2380,2380,2075,4093172,9138040175,00,0.00,N,5,-145,
20220207,2395,2480,2580,2280,4052362,9950402135,00,0.00,N,5,-85,
20220203,2480,2430,2495,2370,1678761,4121178850,00,0.00,N,2,75,
20220124,2405,2845,2845,2175,8748627,21033650955,00,0.00,N,5,-455,
20220117,2860,2660,2895,2550,7267360,19757716490,00,0.00,N,2,230,
20220110,2630,2580,2640,2365,5157120,12965558200,00,0.00,N,2,85,
20220103,2545,2620,2835,2360,7367066,18981390040,00,0.00,N,5,-25,
20211227,2570,2145,2650,2030,17106182,40799777405,00,0.00,N,2,435,
20211220,2135,2175,2220,1985,8530223,17753112415,00,0.00,N,5,-95,
20211213,2230,2520,2615,2175,5447706,12734581450,00,0.00,N,5,-285,
20211206,2515,2305,2545,2150,8795622,20726044910,00,0.00,N,2,150,
20211129,2365,2850,2955,2070,18191335,45541407220,00,0.00,N,5,-575,
20211122,2940,2760,3020,2480,17252174,48297136370,00,0.00,N,2,180,
20211115,2760,2655,3000,2515,22615203,62797858695,00,0.00,N,2,90,
20211108,2670,2185,2855,2150,35478334,88776555150,00,0.00,N,2,475,
20211101,2195,1925,2245,1555,42821079,84544095415,00,0.00,N,2,345,
20211025,1850,1865,1985,1795,7166910,13520273025,00,0.00,N,2,5,
20211018,1845,1930,2020,1795,8634993,16335590505,00,0.00,N,5,-70,
20211012,1915,1775,2030,1655,14693631,27534994235,00,0.00,N,2,140,
20211005,1775,1810,1915,1640,8447205,15261103860,00,0.00,N,5,-20,
20210927,1795,1690,1945,1605,16521994,29447518245,00,0.00,N,2,125,
20210923,1670,1555,1720,1530,17818118,29276547400,00,0.00,N,2,155,
20210913,1515,1395,1545,1250,31060029,44439918305,00,0.00,N,2,110,
20210906,1405,850,1645,843,92536942,123652414205,00,0.00,N,2,579,
20210830,826,714,875,696,20835686,16998269185,00,0.00,N,2,115,
20210823,711,700,724,687,2686069,1906731293,00,0.00,N,2,23,
20210817,688,781,840,673,8147272,6206784445,00,0.00,N,5,-103,
20210809,791,822,833,762,3923548,3158152878,00,0.00,N,5,-39,
20210802,830,838,869,750,11187343,8961874254,00,0.00,N,5,-9,
20210726,839,925,935,813,6807212,5951851231,00,0.00,N,5,-86,
20210719,925,962,988,917,6315771,5996067804,00,0.00,N,5,-33,
20210712,958,917,998,876,9202072,8700750074,00,0.00,N,2,39,