KissMeData/043220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,171,171,171,171,0,0,00,0.00,N,3,0,
20250331,171,243,243,171,23389361,4563300026,00,0.00,N,5,-72,
20250324,243,189,318,179,56582099,14243497641,00,0.00,N,2,45,
20250317,198,225,245,196,18250936,4044690144,00,0.00,N,5,-26,
20250310,224,174,279,157,127348415,29495542050,00,0.00,N,2,53,
20250304,171,200,202,165,7867910,1440644902,00,0.00,N,5,-28,
20250224,199,216,222,190,17789667,3622875549,00,0.00,N,5,-17,
20250217,216,350,353,211,59598698,14486334439,00,0.00,N,5,-136,
20250210,352,375,378,345,2620400,946313807,00,0.00,N,5,-27,
20250203,379,392,400,373,2196759,846564148,00,0.00,N,5,-13,
20250131,392,390,409,388,455684,181064072,00,0.00,N,5,-3,
20250120,395,407,409,368,2563192,982430913,00,0.00,N,5,-9,
20250113,404,410,457,385,5990234,2498652655,00,0.00,N,2,1,
20250106,403,427,428,397,2703191,1119162337,00,0.00,N,5,-2,
20241230,405,383,425,375,1940434,763049700,00,0.00,N,2,23,
20241223,382,420,420,370,1738539,685272282,00,0.00,N,5,-40,
20241216,422,389,490,383,14284968,6315377133,00,0.00,N,2,33,
20241209,389,405,405,320,11170946,3989405657,00,0.00,N,5,-17,
20241202,406,399,449,383,4623297,1890934356,00,0.00,N,2,7,
20241125,399,411,450,380,5823588,2381627020,00,0.00,N,2,9,
20241118,390,446,462,370,7445843,3022285664,00,0.00,N,5,-56,
20241111,446,523,525,440,4011966,1937666217,00,0.00,N,5,-77,
20241104,523,512,609,504,4451761,2487465008,00,0.00,N,2,11,
20241028,512,582,595,500,2272801,1204865503,00,0.00,N,5,-70,
20241021,582,512,614,508,4532949,2605672121,00,0.00,N,2,71,
20241014,511,524,549,501,1838012,957830906,00,0.00,N,5,-19,
20241007,530,572,617,525,2225000,1250481447,00,0.00,N,5,-43,
20240930,573,720,720,542,5618120,3530669931,00,0.00,N,5,-152,
20240923,725,562,755,562,14001806,9140402916,00,0.00,N,2,176,
20240919,549,500,562,494,2005910,1070545789,00,0.00,N,2,47,
20240909,502,493,551,470,2921337,1466919343,00,0.00,N,2,2,
20240902,500,510,551,483,3105402,1578613864,00,0.00,N,5,-14,
20240826,514,517,534,458,4090494,2006228363,00,0.00,N,5,-5,
20240819,519,520,632,495,7864850,4422856274,00,0.00,N,5,-1,
20240812,520,426,523,421,3412208,1643997112,00,0.00,N,2,94,
20240805,426,526,544,402,8720615,3881467475,00,0.00,N,5,-100,
20240729,526,512,550,503,1986222,1040411271,00,0.00,N,2,8,
20240722,518,524,537,488,1328224,683902004,00,0.00,N,5,-6,
20240715,524,535,558,519,2063501,1106553631,00,0.00,N,5,-3,
20240708,527,532,543,508,2891892,1508564770,00,0.00,N,5,-1,
20240701,528,516,557,499,5624759,2943163097,00,0.00,N,2,15,
20240624,513,521,568,506,5425097,2897732422,00,0.00,N,5,-12,
20240617,525,717,717,483,47057748,24696046523,00,0.00,N,5,-174,
20240610,699,805,818,698,8473786,6208464443,00,0.00,N,5,-122,
20240603,821,820,849,790,7128506,5148221936,00,0.00,N,2,12,
20240527,809,792,892,792,2937853,2453300433,00,0.00,N,2,10,
20240520,799,861,861,790,2612694,2118541176,00,0.00,N,5,-62,
20240513,861,916,957,780,5134283,4482756868,00,0.00,N,5,-50,
20240507,911,821,1040,806,8065055,7713525064,00,0.00,N,2,95,
20240429,816,815,917,807,3115962,2647215592,00,0.00,N,2,8,
20240422,808,918,942,764,4545423,3805080954,00,0.00,N,5,-111,
20240415,919,952,974,895,2588090,2400628017,00,0.00,N,5,-58,
20240408,977,987,1080,936,3807985,3829391308,00,0.00,N,5,-10,
20240401,987,1170,1191,960,8945366,9600087996,00,0.00,N,5,-192,
20240325,1179,1129,1189,1030,9884702,11162242625,00,0.00,N,2,63,
20240318,1116,974,1128,956,9458429,9800225725,00,0.00,N,2,142,
20240311,974,914,998,889,8798505,8300214462,00,0.00,N,2,60,
20240304,914,672,938,640,15901385,12966487481,00,0.00,N,2,244,
20240226,670,566,758,566,49606869,35202490271,00,0.00,N,2,104,
20240219,566,555,583,555,1961166,1114916183,00,0.00,N,2,10,
20240213,556,560,584,551,1426598,810892242,00,0.00,N,5,-2,
20240205,558,609,613,551,2260315,1301791459,00,0.00,N,5,-50,
20240129,608,566,645,566,5186017,3117382328,00,0.00,N,2,41,
20240122,567,585,588,530,1461454,811387459,00,0.00,N,5,-13,
20240115,580,603,603,566,782608,457444402,00,0.00,N,5,-23,
20240108,603,616,620,597,747240,455306266,00,0.00,N,5,-13,
20240102,616,620,646,609,767231,475889589,00,0.00,N,5,-8,
20231226,624,621,640,610,472069,293709150,00,0.00,N,2,3,
20231218,621,651,662,601,1547476,980844914,00,0.00,N,5,-36,
20231211,657,697,697,620,1520312,1007793494,00,0.00,N,5,-34,
20231204,691,604,706,580,2685976,1759698871,00,0.00,N,2,87,
20231127,604,576,678,545,6366049,4027516890,00,0.00,N,2,23,
20231120,581,502,684,494,7027278,4338449847,00,0.00,N,2,79,
20231113,502,495,509,484,296803,147494770,00,0.00,N,2,7,
20231106,495,510,514,490,541221,269963060,00,0.00,N,5,-7,
20231030,502,518,518,485,1022278,510199650,00,0.00,N,5,-12,
20231023,514,560,574,510,644976,344935428,00,0.00,N,5,-46,
20231016,560,561,611,546,888471,508077383,00,0.00,N,5,-1,
20231010,561,590,590,540,325811,181707761,00,0.00,N,5,-9,
20231004,570,575,579,560,243252,137698185,00,0.00,N,5,-8,
20230925,578,588,611,565,359250,209932264,00,0.00,N,5,-17,
20230918,595,599,625,579,425858,255082149,00,0.00,N,5,-9,
20230911,604,610,622,593,459983,278676762,00,0.00,N,2,12,
20230904,592,610,623,588,657489,396289580,00,0.00,N,5,-26,
20230828,618,646,647,610,478730,300128593,00,0.00,N,5,-29,
20230821,647,692,705,638,763216,503987759,00,0.00,N,5,-45,
20230814,692,664,736,659,1219048,854149567,00,0.00,N,2,20,
20230807,672,642,706,631,1551617,1046289193,00,0.00,N,2,25,
20230731,647,604,702,552,3530151,2292621080,00,0.00,N,2,76,
20230724,571,619,629,538,2170308,1236068907,00,0.00,N,5,-48,
20230717,619,677,694,605,1599907,1017155719,00,0.00,N,5,-46,
20230710,665,659,711,650,910986,609937722,00,0.00,N,2,6,
20230703,659,732,746,657,1372838,950888798,00,0.00,N,5,-73,
20230626,732,715,733,692,1218907,864447196,00,0.00,N,2,22,
20230619,710,782,782,696,1534026,1111642256,00,0.00,N,5,-57,
20230612,767,804,804,762,1509507,1184194942,00,0.00,N,5,-37,
20230605,804,818,825,802,677296,549259598,00,0.00,N,5,-13,
20230530,817,808,830,801,610791,496507073,00,0.00,N,2,9,
20230522,808,824,837,800,1288354,1053844419,00,0.00,N,5,-22,
20230515,830,851,858,800,1482292,1228803657,00,0.00,N,5,-5,
20230508,835,844,870,835,958965,814218062,00,0.00,N,5,-9,
20230502,844,850,861,810,576645,487229547,00,0.00,N,5,-3,
20230424,847,889,905,836,1351788,1163446595,00,0.00,N,5,-42,
20230417,889,895,939,858,2822574,2547096396,00,0.00,N,2,4,
20230410,885,818,895,790,4040402,3370042267,00,0.00,N,2,68,
20230403,817,851,852,813,3093751,2575353911,00,0.00,N,5,-34,
20230327,851,859,913,831,1332890,1136298566,00,0.00,N,5,-7,
20230320,858,859,913,843,1540047,1345357009,00,0.00,N,5,-1,
20230313,859,853,873,838,1278618,1088441314,00,0.00,N,5,-4,
20230306,863,874,890,856,1708419,1483847937,00,0.00,N,5,-11,
20230227,874,888,893,866,1070571,939996549,00,0.00,N,5,-14,
20230220,888,889,991,882,3097628,2874368844,00,0.00,N,2,1,
20230213,887,911,915,876,1350379,1203917751,00,0.00,N,5,-24,
20230206,911,970,985,903,1063057,991735522,00,0.00,N,5,-71,
20230130,982,942,991,935,1232232,1190019128,00,0.00,N,2,38,
20230125,944,942,960,933,319340,300531070,00,0.00,N,2,2,
20230116,942,958,987,926,795220,754574779,00,0.00,N,5,-25,
20230109,967,935,996,919,1488991,1416067403,00,0.00,N,2,47,
20230102,920,896,933,875,1384503,1247136417,00,0.00,N,2,32,
20221226,888,919,919,888,676407,610749166,00,0.00,N,5,-26,
20221219,914,942,950,910,859289,794439580,00,0.00,N,5,-25,
20221212,939,954,972,932,1050189,998774564,00,0.00,N,5,-14,
20221205,953,948,964,908,831712,780864330,00,0.00,N,2,20,
20221128,933,965,965,889,1099680,1033037539,00,0.00,N,5,-28,
20221121,961,980,985,954,1487364,1435102150,00,0.00,N,5,-14,
20221114,975,975,1015,965,1196423,1182490289,00,0.00,N,3,0,
20221107,975,977,999,951,1149158,1117504455,00,0.00,N,2,9,
20221031,966,1010,1020,956,1608368,1579595636,00,0.00,N,5,-25,
20221024,991,973,1020,973,1213740,1203488001,00,0.00,N,2,18,
20221017,973,979,1020,962,1210838,1201589087,00,0.00,N,5,-11,
20221011,984,993,1000,955,1084437,1059589073,00,0.00,N,5,-16,
20221004,1000,1010,1035,995,906214,914590090,00,0.00,N,5,-5,
20220926,1005,1015,1035,951,2281651,2259021746,00,0.00,N,5,-10,
20220919,1015,1065,1070,999,1856620,1903901379,00,0.00,N,5,-50,
20220913,1065,1155,1165,1030,3163519,3464397825,00,0.00,N,5,-60,
20220905,1125,1135,1150,1055,2141500,2361843315,00,0.00,N,5,-15,
20220829,1140,1155,1185,1125,1933841,2221099040,00,0.00,N,5,-50,
20220822,1190,1150,1315,1135,7336019,8949250840,00,0.00,N,2,70,
20220816,1120,1150,1165,1110,1718189,1951564860,00,0.00,N,5,-40,
20220808,1160,1205,1215,1160,1855124,2194061255,00,0.00,N,5,-55,
20220801,1215,1190,1230,1165,2217006,2641845650,00,0.00,N,2,40,
20220725,1175,1160,1190,1135,1775409,2065991960,00,0.00,N,2,15,
20220718,1160,1135,1180,1100,1834029,2113920530,00,0.00,N,2,35,
20220711,1125,1130,1215,1100,3156830,3653987675,00,0.00,N,5,-5,
20220704,1130,1120,1165,1055,2965465,3302891400,00,0.00,N,2,10,
20220627,1120,1200,1250,1105,3996694,4697673070,00,0.00,N,5,-80,
20220620,1200,1250,1295,1140,3594195,4339519245,00,0.00,N,3,0,
20220613,1200,1300,1305,1160,3361878,4152735920,00,0.00,N,5,-120,
20220607,1320,1355,1395,1315,3645881,4909724265,00,0.00,N,5,-30,
20220530,1350,1380,1400,1340,2179774,2980785240,00,0.00,N,5,-5,
20220523,1355,1355,1425,1300,5736856,7789522610,00,0.00,N,2,5,
20220516,1350,1495,1675,1270,25883723,36552911170,00,0.00,N,5,-125,
20220509,1475,1525,1595,1345,4949026,7307304200,00,0.00,N,5,-30,
20220502,1505,1580,1610,1490,1335142,2053437045,00,0.00,N,5,-100,
20220425,1605,1685,1740,1585,1823158,2960288960,00,0.00,N,5,-85,
20220418,1690,1740,1770,1665,1922794,3299099490,00,0.00,N,5,-70,
20220411,1760,1755,1795,1720,1603759,2804171400,00,0.00,N,5,-20,
20220404,1780,1795,1815,1700,2260346,3963356450,00,0.00,N,2,40,
20220328,1740,1715,1810,1675,2250848,3903428770,00,0.00,N,2,25,
20220321,1715,1675,1730,1655,1876844,3166220735,00,0.00,N,2,30,
20220314,1685,1680,1735,1610,4184940,7027094415,00,0.00,N,2,5,
20220307,1680,1570,1775,1470,4376069,7146694210,00,0.00,N,2,100,
20220228,1580,1530,1625,1520,1581297,2476138910,00,0.00,N,2,55,
20220221,1525,1595,1600,1475,2097300,3201144470,00,0.00,N,5,-70,
20220214,1595,1595,1620,1530,2350462,3721197265,00,0.00,N,5,-65,
20220207,1660,1755,1835,1600,3987601,6906276085,00,0.00,N,5,-85,
20220203,1745,1715,1770,1700,1423812,2474885060,00,0.00,N,2,30,
20220124,1715,1865,1890,1630,8340309,14815981655,00,0.00,N,5,-195,
20220117,1910,1600,1985,1480,17969308,32565685965,00,0.00,N,2,295,
20220110,1615,1655,1675,1575,2081940,3392614895,00,0.00,N,5,-10,
20220103,1625,1605,1730,1565,3067265,5021178175,00,0.00,N,2,20,
20211227,1605,1575,1645,1500,2609688,4124167775,00,0.00,N,2,45,
20211220,1560,1735,1735,1530,3930912,6296930600,00,0.00,N,5,-125,
20211213,1685,1700,1700,1630,1832851,3041375090,00,0.00,N,5,-5,
20211206,1690,1620,1735,1590,1757695,2947931005,00,0.00,N,2,60,
20211129,1630,1535,1660,1520,2554475,4104727615,00,0.00,N,2,15,
20211122,1615,1680,1755,1600,2663557,4461203110,00,0.00,N,5,-80,
20211115,1695,1620,1730,1610,3123199,5203206990,00,0.00,N,2,70,
20211108,1625,1730,1750,1600,3165183,5251049925,00,0.00,N,5,-105,
20211101,1730,1720,1800,1635,4775777,8209522480,00,0.00,N,2,50,
20211025,1680,1750,1770,1650,2965918,5119661250,00,0.00,N,5,-70,
20211018,1750,1860,1885,1730,3956779,7087443785,00,0.00,N,5,-110,
20211012,1860,1835,1900,1750,2509401,4557331225,00,0.00,N,2,25,
20211005,1835,1880,1915,1710,4828632,8762475355,00,0.00,N,5,-80,
20210927,1915,2015,2175,1900,7763708,15916760450,00,0.00,N,5,-140,
20210923,2055,2125,2135,2050,2621610,5457623295,00,0.00,N,5,-85,
20210913,2140,2150,2275,2075,8312978,17823373380,00,0.00,N,5,-10,
20210906,2150,2300,2340,2130,12679923,28340100765,00,0.00,N,5,-125,
20210830,2275,2320,2830,2165,110330877,273398156010,00,0.00,N,5,-50,
20210823,2325,2130,2455,2045,29668305,67183511105,00,0.00,N,2,240,
20210817,2085,2300,2330,2040,12159445,26350536900,00,0.00,N,5,-205,
20210809,2290,2335,2400,2225,11520392,26528502840,00,0.00,N,5,-20,
20210802,2310,2570,2635,2210,14033821,33298790035,00,0.00,N,5,-160,
20210726,2470,2610,2715,2400,33836185,87619237760,00,0.00,N,5,-180,
20210719,2650,2680,2770,2360,62407678,159786885570,00,0.00,N,5,-40,
20210712,2690,1990,3000,1990,208879256,533331933995,00,0.00,N,2,710,