KissMeData/019590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,921,921,921,921,0,0,00,0.00,N,3,0,
20250331,921,921,921,921,0,0,00,0.00,N,3,0,
20250324,921,921,921,921,0,0,00,0.00,N,3,0,
20250317,921,921,921,921,0,0,00,0.00,N,3,0,
20250310,921,921,921,921,0,0,00,0.00,N,3,0,
20250304,921,921,921,921,0,0,00,0.00,N,3,0,
20250224,921,921,921,921,0,0,00,0.00,N,3,0,
20250217,921,921,921,921,0,0,00,0.00,N,3,0,
20250210,921,921,921,921,0,0,00,0.00,N,3,0,
20250203,921,921,921,921,0,0,00,0.00,N,3,0,
20250131,921,921,921,921,0,0,00,0.00,N,3,0,
20250120,921,921,921,921,0,0,00,0.00,N,3,0,
20250113,921,921,921,921,0,0,00,0.00,N,3,0,
20250106,921,921,921,921,0,0,00,0.00,N,3,0,
20241230,921,921,921,921,0,0,00,0.00,N,3,0,
20241223,921,921,921,921,0,0,00,0.00,N,3,0,
20241216,921,921,921,921,0,0,00,0.00,N,3,0,
20241209,921,921,921,921,0,0,00,0.00,N,3,0,
20241202,921,921,921,921,0,0,00,0.00,N,3,0,
20241125,921,921,921,921,0,0,00,0.00,N,3,0,
20241118,921,921,921,921,0,0,00,0.00,N,3,0,
20241111,921,921,921,921,0,0,00,0.00,N,3,0,
20241104,921,921,921,921,0,0,00,0.00,N,3,0,
20241028,921,921,921,921,0,0,00,0.00,N,3,0,
20241021,921,921,921,921,0,0,00,0.00,N,3,0,
20241014,921,921,921,921,0,0,00,0.00,N,3,0,
20241007,921,921,921,921,0,0,00,0.00,N,3,0,
20240930,921,921,921,921,0,0,00,0.00,N,3,0,
20240923,921,921,921,921,0,0,00,0.00,N,3,0,
20240919,921,921,921,921,0,0,00,0.00,N,3,0,
20240909,921,921,921,921,0,0,00,0.00,N,3,0,
20240902,921,921,921,921,0,0,00,0.00,N,3,0,
20240826,921,921,921,921,0,0,00,0.00,N,3,0,
20240819,921,921,921,921,0,0,00,0.00,N,3,0,
20240812,921,921,921,921,0,0,00,0.00,N,3,0,
20240805,921,921,921,921,0,0,00,0.00,N,3,0,
20240729,921,921,921,921,0,0,00,0.00,N,3,0,
20240722,921,921,921,921,0,0,00,0.00,N,3,0,
20240715,921,921,921,921,0,0,00,0.00,N,3,0,
20240708,921,921,921,921,0,0,00,0.00,N,3,0,
20240701,921,921,921,921,0,0,00,0.00,N,3,0,
20240624,921,921,921,921,0,0,00,0.00,N,3,0,
20240617,921,921,921,921,0,0,00,0.00,N,3,0,
20240610,921,921,921,921,0,0,00,0.00,N,3,0,
20240603,921,921,921,921,0,0,00,0.00,N,3,0,
20240527,921,921,921,921,0,0,00,0.00,N,3,0,
20240520,921,921,921,921,0,0,00,0.00,N,3,0,
20240513,921,921,921,921,0,0,00,0.00,N,3,0,
20240507,921,921,921,921,0,0,00,0.00,N,3,0,
20240429,921,921,921,921,0,0,00,0.00,N,3,0,
20240422,921,921,921,921,0,0,00,0.00,N,3,0,
20240415,921,921,921,921,0,0,00,0.00,N,3,0,
20240408,921,921,921,921,0,0,00,0.00,N,3,0,
20240401,921,921,921,921,0,0,00,0.00,N,3,0,
20240325,921,921,921,921,0,0,00,0.00,N,3,0,
20240318,921,965,990,902,1330638,1252744333,00,0.00,N,5,-44,
20240311,965,855,1010,825,3316449,3076568991,00,0.00,N,2,112,
20240304,853,883,913,800,1477750,1265763393,00,0.00,N,5,-28,
20240226,881,905,929,870,790387,703506118,00,0.00,N,5,-19,
20240219,900,971,977,865,2464085,2227362892,00,0.00,N,5,-81,
20240213,981,870,1028,859,4307231,4144510439,00,0.00,N,2,111,
20240205,870,881,887,849,476935,409375154,00,0.00,N,5,-2,
20240129,872,875,904,865,980890,859738944,00,0.00,N,5,-25,
20240122,897,900,919,850,1504922,1347312674,00,0.00,N,2,12,
20240115,885,913,915,861,950536,849244590,00,0.00,N,5,-23,
20240108,908,869,934,844,905629,798756066,00,0.00,N,2,51,
20240102,857,793,880,793,1539375,1283402251,00,0.00,N,2,75,
20231226,782,764,840,760,1608491,1300015439,00,0.00,N,2,18,
20231218,764,760,771,727,2312323,1814926508,00,0.00,N,2,25,
20231211,739,738,751,653,1706048,1217923073,00,0.00,N,2,1,
20231204,738,711,806,711,2426966,1837463564,00,0.00,N,2,28,
20231127,710,729,767,700,2020286,1468325262,00,0.00,N,5,-24,
20231120,734,784,810,724,2383270,1815494844,00,0.00,N,5,-49,
20231113,783,805,824,767,1381081,1094234481,00,0.00,N,5,-22,
20231106,805,1113,1195,770,6580040,5842176213,00,0.00,N,5,-267,
20231030,1072,802,1073,802,6883431,6932372408,00,0.00,N,2,270,
20231023,802,760,837,734,1630088,1279221690,00,0.00,N,2,52,
20231016,750,939,990,662,6859216,5287472364,00,0.00,N,5,-191,
20231010,941,942,960,877,768318,714890957,00,0.00,N,5,-1,
20231004,942,963,963,895,1066467,977731447,00,0.00,N,5,-21,
20230925,963,972,999,880,1035964,966917173,00,0.00,N,2,3,
20230918,960,977,1029,953,2152591,2136887935,00,0.00,N,5,-16,
20230911,976,1004,1027,950,2819129,2758644084,00,0.00,N,5,-23,
20230904,999,1280,1292,991,6364159,7259938038,00,0.00,N,5,-281,
20230828,1280,1215,1293,1148,7408060,9183559322,00,0.00,N,2,77,
20230821,1203,1012,1242,1012,7030895,7917403037,00,0.00,N,2,193,
20230814,1010,993,1013,944,1152784,1131363201,00,0.00,N,2,30,
20230807,980,964,1022,956,2536647,2532535671,00,0.00,N,2,15,
20230731,965,960,972,923,1444127,1351653601,00,0.00,N,2,27,
20230724,938,990,1005,919,2714149,2575042391,00,0.00,N,5,-52,
20230717,990,970,1028,960,3809650,3767113357,00,0.00,N,2,18,
20230710,972,940,983,918,1908154,1816901709,00,0.00,N,2,32,
20230703,940,956,1012,870,2035606,1957023955,00,0.00,N,5,-21,
20230626,961,998,1037,950,2902494,2865779585,00,0.00,N,5,-57,
20230619,1018,922,1060,922,3729844,3686771500,00,0.00,N,2,96,
20230612,922,913,941,852,2811147,2573779243,00,0.00,N,2,19,
20230605,903,851,920,820,3586151,3165316935,00,0.00,N,2,45,
20230530,858,855,887,835,1316180,1123429553,00,0.00,N,2,3,
20230522,855,897,900,839,1441930,1262818397,00,0.00,N,5,-38,
20230515,893,855,909,825,2468160,2126984708,00,0.00,N,2,38,
20230508,855,900,908,845,4862338,4197690155,00,0.00,N,5,-38,
20230502,893,913,947,886,3013830,2747287295,00,0.00,N,5,-20,
20230424,913,907,954,878,5620554,5095558843,00,0.00,N,2,12,
20230417,901,840,934,817,11662565,10114558620,00,0.00,N,2,65,
20230410,836,812,841,740,8885040,7265984684,00,0.00,N,2,25,
20230403,811,736,825,726,4700010,3667814307,00,0.00,N,2,76,
20230327,735,752,760,728,1802391,1329919727,00,0.00,N,5,-25,
20230320,760,743,786,715,4455079,3358114847,00,0.00,N,2,16,
20230313,744,751,800,731,4068588,3087348954,00,0.00,N,5,-22,
20230306,766,789,815,740,5922673,4586838901,00,0.00,N,5,-23,
20230227,789,728,800,710,5386033,4116402002,00,0.00,N,2,61,
20230220,728,736,829,714,10508085,7940837126,00,0.00,N,5,-8,
20230213,736,784,801,736,6596714,5058141505,00,0.00,N,5,-54,
20230206,790,820,828,778,9629896,7696730864,00,0.00,N,5,-9,
20230130,799,831,837,766,25152533,20051598088,00,0.00,N,5,-36,
20230125,835,1015,1184,829,72575948,63817187482,00,0.00,N,5,-180,
20230116,1015,1010,1085,901,13869740,13812070044,00,0.00,N,2,5,
20230109,1010,1045,1095,993,9754652,10041686375,00,0.00,N,5,-125,
20230102,1135,1120,1190,1050,11367782,12718217880,00,0.00,N,5,-240,
20221226,1375,1255,1385,1230,5048802,6671316305,00,0.00,N,2,125,
20221219,1250,1345,1380,1245,3279160,4327664655,00,0.00,N,5,-100,
20221212,1350,1215,1350,1180,4486888,5707497255,00,0.00,N,2,135,
20221205,1215,1200,1290,1195,2777770,3436609505,00,0.00,N,2,5,
20221128,1210,1205,1240,1150,1782798,2109791520,00,0.00,N,2,5,
20221121,1205,1245,1245,1185,2222585,2692922830,00,0.00,N,5,-30,
20221114,1235,1245,1315,1205,3518452,4472814175,00,0.00,N,5,-15,
20221107,1250,1255,1275,1205,2204072,2743221340,00,0.00,N,5,-5,
20221031,1255,1215,1380,1185,4667718,6023479765,00,0.00,N,2,30,
20221024,1225,1260,1260,1200,1131255,1387922220,00,0.00,N,5,-35,
20221017,1260,1175,1275,1150,1733815,2139631890,00,0.00,N,2,85,
20221011,1175,1200,1215,1125,1765372,2060764370,00,0.00,N,5,-35,
20221004,1210,1200,1305,1175,3819085,4706962515,00,0.00,N,2,25,
20220926,1185,1380,1405,1185,6257963,8076796175,00,0.00,N,5,-195,
20220919,1380,1385,1405,1325,2210430,3001002820,00,0.00,N,3,0,
20220913,1380,1355,1470,1355,3119772,4389948385,00,0.00,N,2,25,
20220905,1355,1445,1445,1340,4079306,5626480635,00,0.00,N,5,-90,
20220829,1445,1455,1475,1425,1730688,2497748245,00,0.00,N,5,-30,
20220822,1475,1445,1520,1430,2451243,3597540775,00,0.00,N,2,20,
20220816,1455,1465,1525,1435,2228547,3287935450,00,0.00,N,3,0,
20220808,1455,1475,1540,1440,1994403,2954843510,00,0.00,N,5,-20,
20220801,1475,1460,1490,1400,2250401,3234679490,00,0.00,N,2,15,
20220725,1460,1490,1550,1425,4075735,6136421425,00,0.00,N,5,-20,
20220718,1480,1200,1505,1200,7310659,10278011470,00,0.00,N,2,275,
20220711,1205,1215,1235,1160,1137007,1355673425,00,0.00,N,3,0,
20220704,1205,1160,1300,1150,3186773,3905033020,00,0.00,N,2,45,
20220627,1160,1165,1190,1135,1468590,1712196705,00,0.00,N,2,20,
20220620,1140,1175,1250,1130,2119101,2477370185,00,0.00,N,5,-40,
20220613,1180,1210,1235,1115,12820658,14740801390,00,0.00,N,5,-60,
20220607,1240,1235,1255,1205,1657170,2035109820,00,0.00,N,3,0,
20220530,1240,1250,1275,1200,1662133,2052524870,00,0.00,N,2,5,
20220523,1235,1265,1295,1230,1090796,1369058890,00,0.00,N,5,-30,
20220516,1265,1275,1310,1220,1999386,2510848970,00,0.00,N,2,25,
20220509,1240,1465,1465,1200,5589645,7347057345,00,0.00,N,5,-215,
20220502,1455,1575,1600,1405,8959781,13241798390,00,0.00,N,2,5,
20220425,1450,1690,1805,1350,7857184,12883482065,00,0.00,N,5,-255,
20220418,1705,1585,1730,1530,5024785,8190179250,00,0.00,N,2,100,
20220411,1605,1585,1670,1560,2187214,3517075965,00,0.00,N,2,20,
20220404,1585,1605,1690,1510,3520906,5704003885,00,0.00,N,5,-15,
20220328,1600,1525,1730,1485,4634939,7587067725,00,0.00,N,2,55,
20220321,1545,1495,1600,1485,2743837,4263171685,00,0.00,N,2,50,
20220314,1495,1350,1515,1320,2936362,4138611365,00,0.00,N,2,145,
20220307,1350,1385,1385,1285,3553945,4710361790,00,0.00,N,5,-45,
20220228,1395,1380,1440,1290,1437332,1991596540,00,0.00,N,2,25,
20220221,1370,1380,1415,1345,1423830,1957402750,00,0.00,N,5,-35,
20220214,1405,1400,1440,1340,1914473,2639517300,00,0.00,N,5,-35,
20220207,1440,1415,1495,1365,2020593,2891145510,00,0.00,N,2,30,
20220203,1410,1390,1420,1360,1061132,1480581270,00,0.00,N,2,20,
20220124,1390,1510,1515,1260,5390314,7532524040,00,0.00,N,5,-120,
20220117,1510,1600,1755,1480,4461925,7263119875,00,0.00,N,5,-70,
20220110,1580,1730,1760,1550,3004165,4942682915,00,0.00,N,5,-135,
20220103,1715,1770,1775,1680,2204142,3802067995,00,0.00,N,5,-40,
20211227,1755,1750,1860,1600,6193912,10689942885,00,0.00,N,5,-30,
20211220,1785,1740,1805,1685,5348728,9310537715,00,0.00,N,2,45,
20211213,1740,1645,1975,1645,18301914,33665255935,00,0.00,N,2,100,
20211206,1640,1305,1660,1295,16096930,24311219040,00,0.00,N,2,320,
20211129,1320,1240,1320,1180,3587992,4513431590,00,0.00,N,2,40,
20211122,1280,1255,1350,1225,3261890,4170876810,00,0.00,N,2,25,
20211115,1255,1215,1310,1160,3071854,3908417510,00,0.00,N,2,40,
20211108,1215,1340,1350,1165,3169128,3999709295,00,0.00,N,5,-70,
20211101,1285,1295,1325,1250,2039532,2633969460,00,0.00,N,5,-10,
20211025,1295,1235,1330,1215,3038567,3907484820,00,0.00,N,2,70,
20211018,1225,1240,1280,1195,3114159,3843298250,00,0.00,N,5,-25,
20211012,1250,1090,1275,1085,5839744,6997222190,00,0.00,N,2,160,
20211005,1090,1100,1120,1030,1867718,2002191235,00,0.00,N,5,-15,
20210927,1105,1140,1160,1080,2332377,2593537540,00,0.00,N,5,-30,
20210923,1135,1160,1185,1125,1001404,1149039245,00,0.00,N,5,-35,
20210913,1170,1185,1290,1085,11610127,13704640800,00,0.00,N,5,-40,
20210906,1210,1095,1235,1080,14568212,17052475185,00,0.00,N,2,115,
20210830,1095,1040,1145,1040,2390650,2616958600,00,0.00,N,2,55,
20210823,1040,1020,1145,988,4678096,4950845703,00,0.00,N,2,42,
20210817,998,1050,1055,991,1792508,1831209600,00,0.00,N,5,-62,
20210809,1060,1115,1125,1035,2143998,2299815495,00,0.00,N,5,-65,
20210802,1125,1105,1145,1080,1633320,1832662755,00,0.00,N,2,20,
20210726,1105,1100,1120,1090,1087740,1196401160,00,0.00,N,2,5,
20210719,1100,1120,1200,1100,3200336,3646700965,00,0.00,N,5,-10,
20210712,1110,1080,1135,1080,1484177,1646679480,00,0.00,N,2,15,