KissMeData/043910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,957,889,1083,790,361107583,351907025873,00,0.00,N,2,86,
20250331,871,840,969,716,199732797,174739115705,00,0.00,N,2,20,
20250324,851,542,998,540,245289212,207745916802,00,0.00,N,2,305,
20250317,546,564,564,540,1634356,902645266,00,0.00,N,5,-18,
20250310,564,573,573,554,922425,521033081,00,0.00,N,5,-9,
20250304,573,575,588,561,1313395,748512733,00,0.00,N,5,-2,
20250224,575,590,598,575,1396855,817179821,00,0.00,N,5,-22,
20250217,597,591,610,580,1774414,1057745166,00,0.00,N,2,6,
20250210,591,600,600,574,1891996,1104899356,00,0.00,N,5,-3,
20250203,594,593,612,570,1500825,883919599,00,0.00,N,2,1,
20250131,593,598,598,591,207102,123062706,00,0.00,N,5,-5,
20250120,598,614,639,596,1544771,936421132,00,0.00,N,5,-16,
20250113,614,617,641,607,1617979,1000573793,00,0.00,N,5,-4,
20250106,618,620,621,600,1075097,654579382,00,0.00,N,2,6,
20241230,612,580,620,580,950368,569395916,00,0.00,N,2,24,
20241223,588,604,610,576,1136223,676485272,00,0.00,N,5,-15,
20241216,603,620,660,600,4398332,2787123238,00,0.00,N,5,-17,
20241209,620,540,633,509,5557907,3176151237,00,0.00,N,2,58,
20241202,562,604,615,550,3066004,1787244427,00,0.00,N,5,-48,
20241125,610,593,686,591,5885473,3732795282,00,0.00,N,2,16,
20241118,594,596,625,586,2262517,1353217116,00,0.00,N,5,-2,
20241111,596,622,697,567,12537466,7957878138,00,0.00,N,5,-26,
20241104,622,592,630,586,2075127,1269968398,00,0.00,N,2,32,
20241028,590,587,635,581,2265037,1355084031,00,0.00,N,5,-2,
20241021,592,627,654,584,3041429,1859212382,00,0.00,N,5,-35,
20241014,627,672,672,618,3252520,2071911708,00,0.00,N,5,-45,
20241007,672,670,678,660,1046826,700687818,00,0.00,N,5,-1,
20240930,673,694,700,664,923964,625200363,00,0.00,N,5,-20,
20240923,693,668,708,656,2449935,1661072200,00,0.00,N,2,26,
20240919,667,669,674,656,1021013,679353194,00,0.00,N,5,-2,
20240909,669,656,680,652,2062718,1373431189,00,0.00,N,2,3,
20240902,666,699,713,663,2852403,1962850666,00,0.00,N,5,-24,
20240826,690,679,698,656,2700693,1811858912,00,0.00,N,2,12,
20240819,678,701,720,661,4150508,2889767222,00,0.00,N,5,-28,
20240812,706,683,716,679,3772913,2643734209,00,0.00,N,2,25,
20240805,681,757,757,629,12150279,8169708254,00,0.00,N,5,-77,
20240729,758,801,878,750,10026450,8163072972,00,0.00,N,5,-43,
20240722,801,797,831,773,2837589,2269887132,00,0.00,N,2,1,
20240715,800,840,887,799,4008490,3401279310,00,0.00,N,5,-43,
20240708,843,840,855,817,2804710,2339818476,00,0.00,N,2,23,
20240701,820,938,941,810,2790645,2408025231,00,0.00,N,5,-118,
20240624,938,916,940,886,1505638,1368946576,00,0.00,N,2,32,
20240617,906,918,992,887,3534963,3245792886,00,0.00,N,2,43,
20240610,863,840,884,832,2387273,2042151400,00,0.00,N,2,23,
20240603,840,884,884,829,3265218,2776861779,00,0.00,N,5,-37,
20240527,877,1012,1012,793,13380152,11712919704,00,0.00,N,5,-132,
20240520,1009,987,1016,968,3188386,3166007081,00,0.00,N,2,23,
20240513,986,954,995,950,3760655,3690609924,00,0.00,N,2,35,
20240507,951,957,969,908,1629286,1554907808,00,0.00,N,5,-6,
20240429,957,936,963,933,1014711,962854286,00,0.00,N,2,24,
20240422,933,934,946,927,1124755,1051172739,00,0.00,N,5,-1,
20240415,934,944,954,925,2003478,1878019885,00,0.00,N,5,-10,
20240408,944,960,968,943,1060659,1007747245,00,0.00,N,5,-18,
20240401,962,965,977,943,2352724,2262401450,00,0.00,N,2,8,
20240325,954,948,971,948,1645290,1581946126,00,0.00,N,5,-3,
20240318,957,944,988,940,2239883,2136442420,00,0.00,N,2,13,
20240311,944,945,962,921,1915759,1796590130,00,0.00,N,2,6,
20240304,938,957,963,934,1817147,1725507188,00,0.00,N,5,-19,
20240226,957,964,974,953,1325069,1271539905,00,0.00,N,5,-7,
20240219,964,974,993,958,1945601,1889457861,00,0.00,N,5,-10,
20240213,974,954,977,954,1595316,1548162519,00,0.00,N,2,15,
20240205,959,967,994,951,1728761,1667717526,00,0.00,N,2,2,
20240129,957,948,966,940,1269363,1201739632,00,0.00,N,2,9,
20240122,948,967,972,937,1281961,1222052595,00,0.00,N,5,-7,
20240115,955,965,975,942,1514720,1449489706,00,0.00,N,5,-10,
20240108,965,969,997,954,1892450,1849867500,00,0.00,N,3,0,
20240102,965,957,976,954,1026329,988296488,00,0.00,N,2,8,
20231226,957,946,960,936,849440,804305251,00,0.00,N,2,11,
20231218,946,968,968,944,1344254,1283134272,00,0.00,N,5,-18,
20231211,964,956,979,938,1590982,1536585966,00,0.00,N,2,10,
20231204,954,970,981,943,1865083,1786949700,00,0.00,N,5,-16,
20231127,970,971,1032,951,4197153,4101034078,00,0.00,N,2,1,
20231120,969,950,983,936,1678440,1625626483,00,0.00,N,2,19,
20231113,950,941,973,926,1697853,1617813871,00,0.00,N,2,13,
20231106,937,986,994,934,2280562,2207988212,00,0.00,N,5,-45,
20231030,982,916,1046,908,5924876,5856221266,00,0.00,N,2,58,
20231023,924,924,980,908,2444015,2301287958,00,0.00,N,3,0,
20231016,924,956,980,906,2519397,2363647719,00,0.00,N,5,-33,
20231010,957,974,997,944,2015993,1956996626,00,0.00,N,5,-22,
20231004,979,1015,1019,946,1456698,1433850393,00,0.00,N,5,-46,
20230925,1025,997,1082,984,3053648,3138154608,00,0.00,N,2,6,
20230918,1019,1080,1085,1019,2514511,2642207281,00,0.00,N,5,-61,
20230911,1080,1081,1095,1049,3088092,3313135575,00,0.00,N,2,19,
20230904,1061,1125,1133,1052,4802384,5209936885,00,0.00,N,5,-53,
20230828,1114,1102,1167,1091,8129664,9172008519,00,0.00,N,2,9,
20230821,1105,1044,1120,1042,6703076,7256595166,00,0.00,N,2,58,
20230814,1047,1104,1107,1046,7461756,8051780522,00,0.00,N,5,-68,
20230807,1115,1091,1314,1091,58703625,71863313917,00,0.00,N,2,30,
20230731,1085,1101,1139,1054,8250700,9074427498,00,0.00,N,5,-21,
20230724,1106,1273,1275,1035,27979131,31833037168,00,0.00,N,5,-154,
20230717,1260,1316,1563,1255,210673651,305381540050,00,0.00,N,2,30,
20230710,1230,1218,1373,1209,67838167,87287491304,00,0.00,N,5,-5,
20230703,1235,1193,1273,1083,34688291,41712332353,00,0.00,N,2,43,
20230626,1192,1173,1305,1165,58126904,72132895841,00,0.00,N,2,24,
20230619,1168,1079,1391,1069,153178170,193999265719,00,0.00,N,2,90,
20230612,1078,1064,1102,1055,7947543,8584270870,00,0.00,N,2,9,
20230605,1069,1076,1085,1046,2943056,3137937014,00,0.00,N,2,6,
20230530,1063,1045,1064,1031,2539068,2657572365,00,0.00,N,2,14,
20230522,1049,1017,1128,1010,25673220,27780354911,00,0.00,N,2,32,
20230515,1017,1002,1059,974,4121833,4173669315,00,0.00,N,2,15,
20230508,1002,1018,1026,992,2713654,2742037749,00,0.00,N,5,-12,
20230502,1014,973,1017,969,2473072,2464987005,00,0.00,N,2,51,
20230424,963,989,999,958,2551857,2489536624,00,0.00,N,5,-26,
20230417,989,1005,1175,984,16484702,17925534064,00,0.00,N,5,-15,
20230410,1004,993,1010,951,3088062,3022120844,00,0.00,N,2,18,
20230403,986,993,1041,982,3715652,3746348746,00,0.00,N,2,1,
20230327,985,977,1006,952,2474534,2434673685,00,0.00,N,2,12,
20230320,973,985,1018,949,2776457,2718445336,00,0.00,N,5,-22,
20230313,995,1009,1045,936,3453784,3384688588,00,0.00,N,5,-24,
20230306,1019,1061,1086,1016,3605967,3787827740,00,0.00,N,5,-40,
20230227,1059,1027,1071,1010,1752245,1823417041,00,0.00,N,2,27,
20230220,1032,1055,1094,1027,3410988,3621679071,00,0.00,N,5,-33,
20230213,1065,1107,1111,1059,3813000,4133537578,00,0.00,N,5,-40,
20230206,1105,1125,1175,1100,9180419,10526270598,00,0.00,N,5,-20,
20230130,1125,1160,1194,1113,12847468,14814730405,00,0.00,N,5,-10,
20230125,1135,1126,1185,1097,11061313,12679845478,00,0.00,N,2,17,
20230116,1118,1236,1241,1095,21014969,24420306545,00,0.00,N,5,-118,
20230109,1236,986,1423,977,84925330,106055637575,00,0.00,N,2,268,
20230102,968,918,1014,896,3864032,3657151499,00,0.00,N,2,50,
20221226,918,964,986,909,2085904,1965669245,00,0.00,N,5,-46,
20221219,964,1023,1041,964,2699981,2700905560,00,0.00,N,5,-68,
20221212,1032,1014,1123,995,7205605,7661030745,00,0.00,N,2,14,
20221205,1018,1095,1100,1009,3755026,3949192085,00,0.00,N,5,-73,
20221128,1091,1132,1132,1064,6640965,7237228320,00,0.00,N,5,-41,
20221121,1132,1050,1168,1004,20656898,22604781020,00,0.00,N,2,91,
20221114,1041,1036,1114,1018,9144854,9724683015,00,0.00,N,2,9,
20221107,1032,959,1064,954,12237376,12472850870,00,0.00,N,2,78,
20221031,954,964,995,941,3712302,3590115145,00,0.00,N,2,9,
20221024,945,977,1091,923,14401295,14399522140,00,0.00,N,3,0,
20221017,945,936,1009,923,3689556,3614999915,00,0.00,N,5,-9,
20221011,954,986,995,897,4168933,3914518022,00,0.00,N,5,-60,
20221004,1014,995,1064,986,5339318,5434145345,00,0.00,N,2,37,
20220926,977,1054,1077,950,11221665,11292791565,00,0.00,N,5,-109,
20220919,1086,1218,1236,1082,6554055,7576532905,00,0.00,N,5,-141,
20220913,1227,1291,1309,1214,5940852,7595499775,00,0.00,N,5,-55,
20220905,1282,1627,1627,1255,30331868,44380561385,00,0.00,N,5,-209,
20220829,1491,1277,1518,1273,29836355,42480506365,00,0.00,N,2,150,
20220822,1341,1368,1400,1305,8213215,11077501810,00,0.00,N,5,-55,
20220816,1396,1546,1582,1391,12075625,18094501855,00,0.00,N,5,-141,
20220808,1537,1423,1664,1382,84636644,132327073765,00,0.00,N,2,123,
20220801,1414,1364,1427,1327,13876654,19236687205,00,0.00,N,2,59,
20220725,1355,1277,1400,1255,25156125,33978470590,00,0.00,N,2,73,
20220718,1282,1200,1382,1191,29967537,39512520275,00,0.00,N,2,96,
20220711,1305,1445,1460,1290,7081400,9621444180,00,0.00,N,5,-140,
20220704,1445,1355,1490,1340,20881069,29608115080,00,0.00,N,2,90,
20220627,1355,1375,1675,1340,31912745,48690303225,00,0.00,N,3,0,
20220620,1355,1505,1525,1270,8610369,11952349225,00,0.00,N,5,-145,
20220613,1500,1690,1695,1395,11806156,18412563210,00,0.00,N,5,-240,
20220607,1740,1835,1925,1735,15139188,27758970380,00,0.00,N,5,-100,
20220530,1840,1730,2025,1700,41914072,79735296295,00,0.00,N,2,125,
20220523,1715,1835,1850,1690,7001216,12321812660,00,0.00,N,5,-120,
20220516,1835,1820,1935,1770,9818805,18266803995,00,0.00,N,2,5,
20220509,1830,1970,2180,1790,46000466,94126050840,00,0.00,N,5,-160,
20220502,1990,2035,2145,1950,18036273,37193618485,00,0.00,N,5,-80,
20220425,2070,1910,2345,1785,68090443,142848055830,00,0.00,N,2,170,
20220418,1900,1870,2045,1770,29453627,56498142600,00,0.00,N,2,30,
20220411,1870,1895,1970,1765,21651140,40224792095,00,0.00,N,5,-25,
20220404,1895,2095,2280,1870,78076125,166732690335,00,0.00,N,5,-135,
20220328,2030,2380,2520,2010,186535317,425366780985,00,0.00,N,5,-170,
20220321,2200,1790,2200,1785,286518252,581647243915,00,0.00,N,2,610,
20220314,1590,1595,1730,1530,53141872,86427487635,00,0.00,N,2,10,
20220307,1580,1380,1685,1325,85428157,131581400565,00,0.00,N,2,240,
20220228,1340,1225,1485,1195,44306717,61387795910,00,0.00,N,2,95,
20220221,1245,1240,1325,1160,10940358,13586380480,00,0.00,N,5,-25,
20220214,1270,1205,1350,1125,11875801,14802964705,00,0.00,N,2,45,
20220207,1225,1220,1300,1190,7357151,9156821220,00,0.00,N,2,5,
20220203,1220,1185,1245,1165,3270579,3968526900,00,0.00,N,2,35,
20220124,1185,1255,1255,1050,14034248,15831539400,00,0.00,N,5,-80,
20220117,1265,1385,1460,1255,8047479,11078263125,00,0.00,N,5,-85,
20220110,1350,1380,1450,1330,7984895,11011310125,00,0.00,N,5,-30,
20220103,1380,1385,1585,1295,9541955,13577697880,00,0.00,N,5,-5,
20211227,1385,1420,1480,1350,2472063,3449799520,00,0.00,N,5,-15,
20211220,1400,1435,1435,1325,3578396,4945248595,00,0.00,N,5,-45,
20211213,1445,1530,1555,1430,2678593,3965015395,00,0.00,N,5,-85,
20211206,1530,1525,1650,1500,7701829,12005665760,00,0.00,N,2,20,
20211129,1510,1393,1515,1329,9736315,13847435855,00,0.00,N,2,54,
20211122,1456,1593,1598,1429,8655051,13222263045,00,0.00,N,5,-155,
20211115,1611,2053,2212,1584,38204314,70189293325,00,0.00,N,5,-451,
20211108,2062,1957,2371,1925,106021569,232072128670,00,0.00,N,2,187,
20211101,1875,1720,1925,1643,25611265,46688056215,00,0.00,N,2,164,
20211025,1711,1666,1761,1602,5329843,9074963730,00,0.00,N,2,27,
20211018,1684,1711,1953,1670,18924779,34089261335,00,0.00,N,5,-27,
20211012,1711,1638,1725,1561,4455961,7314944385,00,0.00,N,2,73,
20211005,1638,1666,1711,1497,7259315,11572263335,00,0.00,N,5,-41,
20210927,1679,1793,1912,1670,13043904,23651873470,00,0.00,N,5,-73,
20210923,1752,1757,1825,1730,3189781,5669255235,00,0.00,N,5,-32,
20210913,1784,1866,1903,1716,8424909,15262553805,00,0.00,N,5,-41,
20210906,1825,1871,1980,1734,9341617,17544181790,00,0.00,N,5,-100,
20210830,1925,2062,2071,1903,8268843,16215110275,00,0.00,N,5,-41,
20210823,1966,1884,2007,1821,7096075,13804709560,00,0.00,N,2,104,
20210817,1862,2030,2035,1816,6407816,12341419240,00,0.00,N,5,-145,
20210809,2007,2171,2171,1934,9470185,19430163655,00,0.00,N,5,-187,
20210802,2194,2330,2381,2153,19340959,43818179360,00,0.00,N,5,-86,
20210726,2280,2176,2522,2157,84591637,201598892855,00,0.00,N,2,163,
20210719,2117,2230,2258,2071,15658945,33663502560,00,0.00,N,5,-127,
20210712,2244,2385,2494,2226,22599117,53352298750,00,0.00,N,5,-105,