KissMeData/012030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1225,1215,1225,1127,982186,1149387297,00,0.00,N,2,2,
20250331,1223,1226,1259,1185,890482,1083314019,00,0.00,N,5,-28,
20250324,1251,1385,1385,1251,963130,1262006705,00,0.00,N,5,-128,
20250317,1379,1276,1391,1276,3022015,4089110679,00,0.00,N,2,113,
20250310,1266,1263,1293,1241,1232284,1564775002,00,0.00,N,2,3,
20250304,1263,1337,1337,1263,1266312,1628348868,00,0.00,N,5,-42,
20250224,1305,1368,1400,1298,1307045,1755729630,00,0.00,N,5,-58,
20250217,1363,1300,1397,1288,1946479,2625144105,00,0.00,N,2,78,
20250210,1285,1301,1333,1281,1103272,1440040287,00,0.00,N,5,-22,
20250203,1307,1213,1342,1177,2458128,3118930072,00,0.00,N,2,90,
20250131,1217,1231,1240,1217,189139,231673861,00,0.00,N,5,-14,
20250120,1231,1235,1266,1217,1098662,1363617060,00,0.00,N,5,-16,
20250113,1247,1271,1280,1245,1164861,1466626548,00,0.00,N,5,-36,
20250106,1283,1314,1321,1271,1467823,1898916095,00,0.00,N,5,-16,
20241230,1299,1270,1341,1220,3164720,4033791246,00,0.00,N,5,-16,
20241223,1315,1501,1558,1264,5059301,7076044330,00,0.00,N,5,-225,
20241216,1540,1438,1579,1370,5243901,7853033007,00,0.00,N,2,91,
20241209,1449,1336,1590,1270,8598379,12517905433,00,0.00,N,2,100,
20241202,1349,1434,1449,1313,1802010,2465348997,00,0.00,N,5,-86,
20241125,1435,1344,1498,1344,1749291,2477289380,00,0.00,N,2,91,
20241118,1344,1325,1390,1305,1446787,1938096265,00,0.00,N,2,5,
20241111,1339,1526,1527,1300,3221542,4510198026,00,0.00,N,5,-195,
20241104,1534,1562,1595,1528,1942190,3020472534,00,0.00,N,5,-28,
20241028,1562,1541,1667,1507,3545370,5649721116,00,0.00,N,2,8,
20241021,1554,1560,1658,1535,4455164,7153974624,00,0.00,N,5,-15,
20241014,1569,1525,1691,1522,10368857,16672515145,00,0.00,N,2,60,
20241007,1509,1447,1597,1426,3050156,4596283836,00,0.00,N,2,60,
20240930,1449,1496,1518,1400,2596665,3789350480,00,0.00,N,5,-65,
20240923,1514,1487,1642,1393,19534373,30213750299,00,0.00,N,2,28,
20240919,1486,1470,1540,1450,4168715,6210488232,00,0.00,N,2,45,
20240909,1441,1255,1450,1247,6612096,8985140793,00,0.00,N,2,166,
20240902,1275,1265,1530,1257,21021895,29248048863,00,0.00,N,2,10,
20240826,1265,1148,1272,1108,3227325,3863408880,00,0.00,N,2,117,
20240819,1148,1178,1196,1116,1412823,1645985735,00,0.00,N,5,-9,
20240812,1157,1127,1190,1126,1043075,1205093764,00,0.00,N,2,30,
20240805,1127,1191,1191,1000,3442768,3781621769,00,0.00,N,5,-65,
20240729,1192,1160,1245,1133,2149081,2542170964,00,0.00,N,2,32,
20240722,1160,1204,1204,1131,2101536,2453315332,00,0.00,N,5,-44,
20240715,1204,1304,1319,1189,3870769,4829536936,00,0.00,N,5,-87,
20240708,1291,1320,1332,1289,1924832,2513984790,00,0.00,N,5,-32,
20240701,1323,1347,1380,1294,3354386,4470509708,00,0.00,N,5,-24,
20240624,1347,1445,1500,1320,10569391,14897655341,00,0.00,N,5,-68,
20240617,1415,1319,1717,1312,104316571,169232610999,00,0.00,N,2,95,
20240610,1320,1346,1356,1297,2183878,2896743199,00,0.00,N,5,-30,
20240603,1350,1381,1381,1338,1754281,2377173844,00,0.00,N,5,-18,
20240527,1368,1422,1455,1363,1642562,2325508645,00,0.00,N,5,-57,
20240520,1425,1396,1488,1361,2637712,3696149040,00,0.00,N,2,26,
20240513,1399,1413,1421,1396,898143,1262538738,00,0.00,N,5,-13,
20240507,1412,1442,1448,1408,1391982,1977886963,00,0.00,N,5,-30,
20240429,1442,1416,1469,1415,482789,694967773,00,0.00,N,2,18,
20240422,1424,1458,1478,1417,870675,1251144030,00,0.00,N,5,-39,
20240415,1463,1500,1500,1400,1646428,2423081433,00,0.00,N,5,-44,
20240408,1507,1521,1533,1500,799775,1211385792,00,0.00,N,5,-14,
20240401,1521,1548,1585,1491,1665114,2559728355,00,0.00,N,5,-27,
20240325,1548,1571,1580,1533,1562875,2416797122,00,0.00,N,5,-14,
20240318,1562,1628,1642,1562,2025993,3222698367,00,0.00,N,5,-64,
20240311,1626,1551,1770,1532,9691897,15837997421,00,0.00,N,2,75,
20240304,1551,1568,1603,1532,1713116,2673784958,00,0.00,N,5,-17,
20240226,1568,1601,1601,1530,1578789,2454457621,00,0.00,N,5,-14,
20240219,1582,1640,1654,1580,1836170,2955159362,00,0.00,N,5,-59,
20240213,1641,1628,1673,1600,1299476,2122142321,00,0.00,N,2,29,
20240205,1612,1635,1670,1610,2117802,3464932871,00,0.00,N,5,-21,
20240129,1633,1613,1639,1551,2365634,3795124517,00,0.00,N,2,35,
20240122,1598,1615,1639,1585,1700311,2733016867,00,0.00,N,5,-7,
20240115,1605,1594,1645,1570,2607851,4189330341,00,0.00,N,2,5,
20240108,1600,1605,1665,1594,3651127,5955092639,00,0.00,N,5,-1,
20240102,1601,1700,1875,1544,21865413,37507173311,00,0.00,N,5,-132,
20231226,1733,1692,1748,1670,1827773,3118159449,00,0.00,N,2,42,
20231218,1691,1763,1942,1677,6969713,12491005568,00,0.00,N,5,-65,
20231211,1756,1654,1789,1645,2851823,4948009205,00,0.00,N,2,114,
20231204,1642,1750,1785,1639,1743204,2952722647,00,0.00,N,5,-128,
20231127,1770,1630,1780,1611,3292833,5583451722,00,0.00,N,2,133,
20231120,1637,1680,1715,1630,1302653,2168935254,00,0.00,N,5,-52,
20231113,1689,1715,1740,1682,1212349,2067655628,00,0.00,N,5,-23,
20231106,1712,1750,1805,1697,1989230,3488097349,00,0.00,N,5,-32,
20231030,1744,1622,1755,1578,4285346,7046864778,00,0.00,N,2,113,
20231023,1631,1705,1850,1531,15871839,26514591180,00,0.00,N,5,-91,
20231016,1722,1788,1872,1694,5481964,9542550961,00,0.00,N,5,-66,
20231010,1788,1710,1843,1707,2110073,3728905632,00,0.00,N,2,76,
20231004,1712,1748,1772,1700,1621419,2808701641,00,0.00,N,5,-63,
20230925,1775,1774,1851,1728,3805972,6819182784,00,0.00,N,2,15,
20230918,1760,1760,1910,1711,6293511,11247015019,00,0.00,N,3,0,
20230911,1760,1711,1767,1690,3604496,6215496955,00,0.00,N,2,38,
20230904,1722,1781,1790,1705,3145511,5470132393,00,0.00,N,5,-68,
20230828,1790,1753,1856,1753,3040002,5497231548,00,0.00,N,2,41,
20230821,1749,1886,1923,1749,4483811,8201258252,00,0.00,N,5,-174,
20230814,1923,1891,1980,1805,7624726,14462744584,00,0.00,N,2,27,
20230807,1896,1951,2025,1893,6968474,13562925465,00,0.00,N,5,-80,
20230731,1976,2020,2120,1955,8234519,16697076201,00,0.00,N,5,-34,
20230724,2010,2200,2200,1932,20173649,42009455802,00,0.00,N,5,-180,
20230717,2190,2175,2330,2115,18722542,41641874745,00,0.00,N,2,5,
20230710,2185,2045,2205,1954,14045400,29410118040,00,0.00,N,2,140,
20230703,2045,2215,2300,2045,21387693,47167446085,00,0.00,N,5,-200,
20230626,2245,2255,2310,2085,31224310,68525510570,00,0.00,N,5,-20,
20230619,2265,2305,2475,2190,67961300,159398720315,00,0.00,N,5,-40,
20230612,2305,2130,2455,2105,127071337,292924962590,00,0.00,N,2,95,
20230605,2210,2300,2320,2010,63446827,135331737240,00,0.00,N,5,-60,
20230530,2270,1820,2270,1726,85613554,184923279129,00,0.00,N,2,466,
20230522,1804,1860,1934,1742,25631445,47039072002,00,0.00,N,5,-74,
20230515,1878,1908,2185,1720,47140467,93310527919,00,0.00,N,5,-57,
20230508,1935,1811,2025,1767,25333877,48379109150,00,0.00,N,2,124,
20230502,1811,1811,2095,1740,35224911,68059498157,00,0.00,N,3,0,
20230424,1811,2195,2285,1791,35067211,69882969637,00,0.00,N,5,-349,
20230417,2160,2450,2570,2040,37050558,84998540655,00,0.00,N,5,-310,
20230410,2470,2700,3160,2420,187649504,536906052675,00,0.00,N,5,-90,
20230403,2560,1700,2560,1700,318910185,659273111537,00,0.00,N,2,875,
20230327,1685,1358,1885,1357,146793497,243399459605,00,0.00,N,2,358,
20230320,1327,1328,1387,1294,12054983,15971441237,00,0.00,N,5,-1,
20230313,1328,1395,1505,1311,21300927,30212585022,00,0.00,N,5,-77,
20230306,1405,1540,1540,1341,30726504,44422012265,00,0.00,N,5,-144,
20230227,1549,1481,1784,1345,58831843,90727455235,00,0.00,N,2,70,
20230220,1479,1260,1535,1230,35966975,49702166991,00,0.00,N,2,228,
20230213,1251,1033,1289,1004,28960882,34435601713,00,0.00,N,2,218,
20230206,1033,942,1048,932,5585951,5548327374,00,0.00,N,2,89,
20230130,944,922,946,897,3338890,3083194038,00,0.00,N,2,24,
20230125,920,919,931,895,1729813,1574367197,00,0.00,N,2,25,
20230116,895,890,943,858,4593212,4089723223,00,0.00,N,2,5,
20230109,890,802,903,800,3356824,2898987170,00,0.00,N,2,89,
20230102,801,802,806,777,962343,762252019,00,0.00,N,5,-2,
20221226,803,795,813,781,9446644,9540459059,00,0.00,N,2,9,
20221219,794,829,839,790,1062214,862428728,00,0.00,N,5,-35,
20221212,829,832,838,820,734311,606533016,00,0.00,N,5,-3,
20221205,832,835,837,816,1456676,1208221257,00,0.00,N,5,-3,
20221128,835,824,849,808,951850,787100084,00,0.00,N,2,11,
20221121,824,820,833,797,1591965,1298051427,00,0.00,N,2,11,
20221114,813,788,823,780,1554725,1245906875,00,0.00,N,2,29,
20221107,784,766,784,757,1505286,1159607610,00,0.00,N,2,26,
20221031,758,761,769,711,1307525,986182192,00,0.00,N,2,3,
20221024,755,738,795,736,2775817,2125891486,00,0.00,N,2,22,
20221017,733,731,754,721,620584,459119145,00,0.00,N,2,2,
20221011,731,750,750,709,775619,563511613,00,0.00,N,5,-28,
20221004,759,747,763,731,1381059,1030317501,00,0.00,N,2,21,
20220926,738,740,859,690,9192082,6846441012,00,0.00,N,5,-4,
20220919,742,779,782,730,2128187,1585548779,00,0.00,N,5,-36,
20220913,778,777,797,770,397056,310045352,00,0.00,N,2,8,
20220905,770,785,800,765,871411,674523772,00,0.00,N,5,-17,
20220829,787,798,814,786,1049618,833664849,00,0.00,N,5,-22,
20220822,809,837,837,801,1156256,943848061,00,0.00,N,5,-26,
20220816,835,838,848,820,665014,555994213,00,0.00,N,2,5,
20220808,830,841,841,819,1301725,1075029636,00,0.00,N,5,-11,
20220801,841,830,848,810,1375848,1138680405,00,0.00,N,2,11,
20220725,830,809,830,803,767616,625165262,00,0.00,N,2,26,
20220718,804,793,815,790,1138162,915427135,00,0.00,N,2,15,
20220711,789,801,807,751,953097,746973317,00,0.00,N,5,-8,
20220704,797,771,805,760,945514,741891180,00,0.00,N,2,18,
20220627,779,758,810,754,1571004,1235466060,00,0.00,N,2,24,
20220620,755,835,836,703,5230647,3989712777,00,0.00,N,5,-74,
20220613,829,890,894,811,3394471,2879265495,00,0.00,N,5,-80,
20220607,909,948,950,901,1610793,1482998971,00,0.00,N,5,-37,
20220530,946,960,962,940,1457491,1384569685,00,0.00,N,5,-6,
20220523,952,978,978,950,1033537,993056854,00,0.00,N,5,-17,
20220516,969,966,985,950,1521736,1475456634,00,0.00,N,2,3,
20220509,966,995,1010,930,2942586,2860083972,00,0.00,N,5,-39,
20220502,1005,976,1035,974,1785485,1786072873,00,0.00,N,2,15,
20220425,990,1000,1010,974,2838781,2805130154,00,0.00,N,5,-25,
20220418,1015,1000,1030,995,2218427,2245484419,00,0.00,N,2,15,
20220411,1000,1025,1055,996,3654405,3718491877,00,0.00,N,5,-35,
20220404,1035,1105,1115,1020,5303949,5668720285,00,0.00,N,5,-65,
20220328,1100,1015,1190,986,19921444,21960374832,00,0.00,N,2,85,
20220321,1015,914,1040,907,6198967,6048118493,00,0.00,N,2,103,
20220314,912,903,918,880,1527786,1377370464,00,0.00,N,2,10,
20220307,902,867,930,846,3265652,2900887733,00,0.00,N,2,31,
20220228,871,849,879,848,936513,809332211,00,0.00,N,2,20,
20220221,851,871,878,844,2044016,1760590973,00,0.00,N,5,-24,
20220214,875,868,880,840,1883266,1616678951,00,0.00,N,2,1,
20220207,874,897,909,861,1468410,1307990813,00,0.00,N,5,-16,
20220203,890,868,895,868,750564,663214495,00,0.00,N,2,28,
20220124,862,915,916,842,3443685,3011963748,00,0.00,N,5,-57,
20220117,919,967,970,911,2468464,2293776230,00,0.00,N,5,-48,
20220110,967,967,980,915,1740186,1672156060,00,0.00,N,5,-3,
20220103,970,950,989,949,3173819,3078737147,00,0.00,N,2,20,
20211227,950,918,952,910,3215479,2977091722,00,0.00,N,2,33,
20211220,917,919,932,906,3491933,3202122669,00,0.00,N,5,-8,
20211213,925,963,972,919,3548825,3336485268,00,0.00,N,5,-37,
20211206,962,962,992,949,2535344,2444289369,00,0.00,N,5,-6,
20211129,968,980,1005,904,5522359,5313493025,00,0.00,N,5,-47,
20211122,1015,1045,1135,1000,12881888,13726716521,00,0.00,N,5,-40,
20211115,1055,1015,1055,1005,3980638,4101046140,00,0.00,N,2,55,
20211108,1000,1005,1025,987,3366391,3375247110,00,0.00,N,5,-10,
20211101,1010,1025,1065,1000,3685532,3817747860,00,0.00,N,5,-10,
20211025,1020,1025,1040,1005,3657539,3752091495,00,0.00,N,5,-5,
20211018,1025,1010,1030,991,2795541,2838394020,00,0.00,N,2,15,
20211012,1010,993,1010,960,2649001,2606409264,00,0.00,N,2,17,
20211005,993,995,1010,930,4249258,4137313223,00,0.00,N,5,-6,
20210927,999,1030,1050,996,4471883,4538612604,00,0.00,N,5,-41,
20210923,1040,1020,1065,1005,1761547,1825901365,00,0.00,N,2,15,
20210913,1025,1090,1090,1025,4376823,4615314845,00,0.00,N,5,-65,
20210906,1090,1085,1120,1060,5478979,6011301080,00,0.00,N,2,5,
20210830,1085,1075,1135,1040,5859093,6318558000,00,0.00,N,2,20,
20210823,1065,999,1075,981,6036525,6276504058,00,0.00,N,2,66,
20210817,999,1115,1120,993,11016768,11548436430,00,0.00,N,5,-121,
20210809,1120,1150,1295,1080,34361715,40564727200,00,0.00,N,5,-30,
20210802,1150,1225,1240,1130,11482059,13464370690,00,0.00,N,5,-95,
20210726,1245,1220,1375,1210,35428528,45852276810,00,0.00,N,2,20,
20210719,1225,1220,1265,1205,9558482,11781470255,00,0.00,N,5,-10,
20210712,1235,1220,1290,1200,15705175,19594902620,00,0.00,N,2,10,