KissMeData/054090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,749,711,766,697,273571,197958526,00,0.00,N,2,23,
20250331,726,704,727,685,208391,146415328,00,0.00,N,2,22,
20250324,704,716,723,701,156647,111472985,00,0.00,N,5,-12,
20250317,716,725,828,680,971623,732642435,00,0.00,N,5,-9,
20250310,725,724,738,670,162658,115801180,00,0.00,N,2,1,
20250304,724,693,744,693,169258,121078242,00,0.00,N,2,31,
20250224,693,780,793,693,388775,290852163,00,0.00,N,5,-87,
20250217,780,776,809,748,507837,390578601,00,0.00,N,2,4,
20250210,776,836,868,770,520578,421616818,00,0.00,N,5,-61,
20250203,837,853,892,832,597866,515508492,00,0.00,N,5,-49,
20250131,886,903,926,862,250382,221450251,00,0.00,N,5,-40,
20250120,926,1014,1203,919,6884796,7265829127,00,0.00,N,5,-103,
20250113,1029,827,1137,806,8176738,8674322836,00,0.00,N,2,202,
20250106,827,744,950,739,2778069,2469111606,00,0.00,N,2,83,
20241230,744,737,744,721,156399,114310021,00,0.00,N,5,-2,
20241223,746,764,764,723,102277,76656639,00,0.00,N,5,-18,
20241216,764,742,774,739,155147,117228348,00,0.00,N,2,23,
20241209,741,665,743,600,483010,317307162,00,0.00,N,2,70,
20241202,671,769,786,670,347791,253104590,00,0.00,N,5,-111,
20241125,782,798,823,782,131100,105734264,00,0.00,N,5,-16,
20241118,798,792,863,780,273926,221048185,00,0.00,N,5,-2,
20241111,800,908,908,788,313063,263699471,00,0.00,N,5,-118,
20241104,918,864,1002,846,618486,574901676,00,0.00,N,2,54,
20241028,864,862,890,856,223246,193966617,00,0.00,N,2,2,
20241021,862,955,973,851,493729,444615726,00,0.00,N,5,-112,
20241014,974,1032,1032,944,304623,298896656,00,0.00,N,5,-53,
20241007,1027,1033,1051,1015,109507,112749017,00,0.00,N,2,10,
20240930,1017,1084,1084,1017,105588,110368847,00,0.00,N,5,-67,
20240923,1084,1011,1089,999,260073,269058757,00,0.00,N,2,74,
20240919,1010,1010,1012,985,102215,102283169,00,0.00,N,2,2,
20240909,1008,1005,1019,951,350385,347914404,00,0.00,N,5,-9,
20240902,1017,1089,1104,1005,323718,339278908,00,0.00,N,5,-71,
20240826,1088,1107,1122,1080,271337,296764390,00,0.00,N,5,-19,
20240819,1107,1170,1183,1098,340910,385026007,00,0.00,N,5,-63,
20240812,1170,1146,1198,1125,163343,191783051,00,0.00,N,2,24,
20240805,1146,1278,1281,1011,939558,1061479010,00,0.00,N,5,-135,
20240729,1281,1387,1395,1275,603193,806503615,00,0.00,N,5,-107,
20240722,1388,1452,1457,1310,831973,1144845035,00,0.00,N,5,-69,
20240715,1457,1565,1572,1410,1564182,2316193610,00,0.00,N,5,-86,
20240708,1543,1283,1695,1280,15227146,23784211913,00,0.00,N,2,248,
20240701,1295,1270,1430,1223,1529182,2043146049,00,0.00,N,2,28,
20240624,1267,1237,1440,1220,2933897,3944509772,00,0.00,N,2,11,
20240617,1256,1261,1275,1221,247989,308388665,00,0.00,N,5,-5,
20240610,1261,1320,1320,1241,344942,441170975,00,0.00,N,5,-60,
20240603,1321,1292,1334,1290,138491,182141603,00,0.00,N,2,31,
20240527,1290,1331,1348,1284,283138,372450685,00,0.00,N,5,-51,
20240520,1341,1355,1370,1311,291396,389113488,00,0.00,N,5,-13,
20240513,1354,1394,1426,1313,717995,979899091,00,0.00,N,5,-44,
20240507,1398,1267,1570,1266,5238744,7711357004,00,0.00,N,2,131,
20240429,1267,1251,1270,1248,207655,262026059,00,0.00,N,2,14,
20240422,1253,1263,1280,1238,225946,284194905,00,0.00,N,5,-18,
20240415,1271,1287,1296,1247,367843,467377850,00,0.00,N,5,-17,
20240408,1288,1355,1355,1255,549993,714483146,00,0.00,N,5,-67,
20240401,1355,1409,1506,1350,1035074,1487336275,00,0.00,N,5,-45,
20240325,1400,1412,1423,1380,506603,709882063,00,0.00,N,5,-12,
20240318,1412,1390,1480,1383,864577,1223164227,00,0.00,N,2,22,
20240311,1390,1466,1485,1314,1330165,1902537655,00,0.00,N,5,-90,
20240304,1480,1360,1673,1250,7595631,11493801602,00,0.00,N,2,120,
20240226,1360,1464,1470,1359,422015,597220518,00,0.00,N,5,-104,
20240219,1464,1488,1511,1451,443312,655871215,00,0.00,N,5,-24,
20240213,1488,1465,1503,1463,500547,743870375,00,0.00,N,2,40,
20240205,1448,1719,1719,1430,1670624,2510664347,00,0.00,N,5,-258,
20240129,1706,1802,1825,1685,368584,646339827,00,0.00,N,5,-91,
20240122,1797,1890,1930,1761,674667,1232759563,00,0.00,N,5,-86,
20240115,1883,1854,2090,1792,2009948,3892575279,00,0.00,N,2,8,
20240108,1875,1700,1970,1690,3677677,6792452772,00,0.00,N,2,169,
20240102,1706,1694,1716,1682,215147,366583464,00,0.00,N,2,12,
20231226,1694,1712,1715,1688,204033,345628399,00,0.00,N,5,-15,
20231218,1709,1718,1735,1702,249061,426635603,00,0.00,N,5,-9,
20231211,1718,1752,1752,1642,244901,420536857,00,0.00,N,5,-16,
20231204,1734,1775,1800,1708,291074,507784203,00,0.00,N,5,-41,
20231127,1775,1825,1825,1748,215542,384000295,00,0.00,N,5,-26,
20231120,1801,1815,1840,1785,188077,341594714,00,0.00,N,5,-7,
20231113,1808,1773,1860,1748,340378,618307888,00,0.00,N,2,48,
20231106,1760,1755,1845,1705,532803,950436892,00,0.00,N,2,24,
20231030,1736,1648,1739,1627,270943,456119390,00,0.00,N,2,87,
20231023,1649,1615,1739,1607,359910,599091798,00,0.00,N,5,-30,
20231016,1679,1805,1805,1610,563301,963990478,00,0.00,N,5,-126,
20231010,1805,1728,1979,1687,2138387,3990933365,00,0.00,N,2,77,
20231004,1728,1825,1831,1652,806051,1405224937,00,0.00,N,5,-117,
20230925,1845,1952,2350,1818,8899939,18837380979,00,0.00,N,5,-107,
20230918,1952,2115,2115,1923,745160,1485917578,00,0.00,N,5,-168,
20230911,2120,2160,2180,2055,446874,941229670,00,0.00,N,5,-45,
20230904,2165,2260,2275,2130,581864,1272699540,00,0.00,N,5,-95,
20230828,2260,2315,2325,2235,366554,834254285,00,0.00,N,2,15,
20230821,2245,2330,2390,2230,616866,1418116535,00,0.00,N,5,-15,
20230814,2260,2315,2380,2140,900106,2045554070,00,0.00,N,5,-50,
20230807,2310,2295,2360,2215,569991,1297631125,00,0.00,N,2,10,
20230731,2300,2340,2420,2265,534661,1256422125,00,0.00,N,5,-70,
20230724,2370,2435,2605,2165,1873962,4433103120,00,0.00,N,5,-85,
20230717,2455,2535,2595,2390,1076031,2682776645,00,0.00,N,5,-85,
20230710,2540,2545,2600,2515,548059,1398159395,00,0.00,N,5,-35,
20230703,2575,2620,2680,2525,720959,1888011995,00,0.00,N,5,-10,
20230626,2585,2635,2690,2515,774220,2010534405,00,0.00,N,5,-70,
20230619,2655,2800,2800,2630,841975,2285197580,00,0.00,N,5,-135,
20230612,2790,2840,2945,2760,1423360,4057921700,00,0.00,N,5,-50,
20230605,2840,2810,2875,2775,831377,2343209995,00,0.00,N,2,45,
20230530,2795,2770,2875,2765,659077,1853895900,00,0.00,N,2,50,
20230522,2745,2800,2970,2740,1875383,5351692975,00,0.00,N,5,-70,
20230515,2815,2760,2905,2625,2109354,5777179000,00,0.00,N,2,55,
20230508,2760,2925,2940,2725,1636366,4625802675,00,0.00,N,5,-140,
20230502,2900,2950,3015,2870,1071857,3164320500,00,0.00,N,5,-80,
20230424,2980,3020,3260,2920,5299120,16355739615,00,0.00,N,5,-5,
20230417,2985,3145,3355,2965,6223145,19755027620,00,0.00,N,5,-130,
20230410,3115,3060,3350,3035,11874977,38213127990,00,0.00,N,2,20,
20230403,3095,3100,3290,3030,8065606,25681692190,00,0.00,N,2,5,
20230327,3090,3210,3275,3025,7927887,24981521435,00,0.00,N,5,-60,
20230320,3150,2880,3165,2810,8635667,26019826365,00,0.00,N,2,275,
20230313,2875,2940,2960,2715,4451978,12688127670,00,0.00,N,5,-120,
20230306,2995,3400,3540,2910,30632522,100228784965,00,0.00,N,2,70,
20230227,2925,2785,2950,2665,3750385,11003328275,00,0.00,N,2,140,
20230220,2785,2885,2990,2750,2121898,6061436345,00,0.00,N,5,-100,
20230213,2885,2805,2945,2740,2466617,7028696320,00,0.00,N,2,95,
20230206,2790,2820,2950,2780,2227238,6419596800,00,0.00,N,5,-70,
20230130,2860,2845,2950,2775,2990328,8605019445,00,0.00,N,2,50,
20230125,2810,2675,2955,2675,2435863,6931230635,00,0.00,N,2,135,
20230116,2675,2770,2800,2630,611988,1653565865,00,0.00,N,5,-85,
20230109,2760,2645,2810,2645,1057932,2902013785,00,0.00,N,2,120,
20230102,2640,2535,2685,2385,1411853,3613526445,00,0.00,N,2,120,
20221226,2520,2590,2725,2520,1007510,2604667165,00,0.00,N,5,-105,
20221219,2625,2870,3080,2615,5014001,14362487615,00,0.00,N,5,-220,
20221212,2845,2820,2905,2755,1302567,3671058340,00,0.00,N,2,40,
20221205,2805,3200,3270,2770,3638972,10902669475,00,0.00,N,5,-360,
20221128,3165,3185,3255,3070,4060378,12859385650,00,0.00,N,5,-20,
20221121,3185,3110,3360,3050,23030253,74914424770,00,0.00,N,2,85,
20221114,3100,2825,3650,2785,45508407,151943822180,00,0.00,N,2,280,
20221107,2820,2740,2875,2710,4809040,13408611530,00,0.00,N,2,80,
20221031,2740,2895,2910,2650,5821414,16324467960,00,0.00,N,5,-155,
20221024,2895,2635,3070,2445,34672470,98671648615,00,0.00,N,2,365,
20221017,2530,2315,2845,2315,12864983,33845153460,00,0.00,N,2,125,
20221011,2405,2430,2490,2210,1940880,4577806495,00,0.00,N,5,-80,
20221004,2485,2370,2540,2330,1101826,2685098090,00,0.00,N,2,165,
20220926,2320,2600,2645,2210,3212176,7687419755,00,0.00,N,5,-345,
20220919,2665,3265,3265,2665,4444687,12991140495,00,0.00,N,5,-580,
20220913,3245,3110,3510,2975,18614289,62131812185,00,0.00,N,2,230,
20220905,3015,2975,3220,2970,2284484,7094643080,00,0.00,N,5,-10,
20220829,3025,3015,3180,2920,1735757,5329610690,00,0.00,N,5,-130,
20220822,3155,3160,3300,3085,3121344,9917646050,00,0.00,N,5,-85,
20220816,3240,3470,3625,3220,5836421,20206242730,00,0.00,N,5,-185,
20220808,3425,3620,3645,3380,5709138,19881992410,00,0.00,N,5,-245,
20220801,3670,3475,3780,3340,29235274,104928839385,00,0.00,N,2,245,
20220725,3425,3135,3540,3120,21709065,74059266645,00,0.00,N,2,235,
20220718,3190,3020,3350,3010,7441790,23782403875,00,0.00,N,2,160,
20220711,3030,3410,3420,3015,8589990,27347028120,00,0.00,N,5,-370,
20220704,3400,3250,3605,3005,21577730,73099734890,00,0.00,N,2,205,
20220627,3195,3380,3675,3185,28389362,99290868100,00,0.00,N,5,-115,
20220620,3310,3670,3870,3160,49417168,175721079945,00,0.00,N,5,-260,
20220613,3570,2820,3885,2475,82318796,280934134745,00,0.00,N,2,730,
20220607,2840,2925,2955,2780,1017666,2924656785,00,0.00,N,5,-85,
20220530,2925,2820,3140,2790,6304672,18882944555,00,0.00,N,2,120,
20220523,2805,2845,3205,2745,6551314,19385944605,00,0.00,N,2,40,
20220516,2765,2770,2840,2655,480128,1323137495,00,0.00,N,2,15,
20220509,2750,2905,2930,2680,807886,2238200955,00,0.00,N,5,-200,
20220502,2950,2870,2995,2855,433518,1271004810,00,0.00,N,2,70,
20220425,2880,2950,2980,2820,795920,2298115580,00,0.00,N,5,-130,
20220418,3010,3055,3140,2980,1405255,4301872680,00,0.00,N,5,-45,
20220411,3055,3055,3090,2990,672547,2045840790,00,0.00,N,3,0,
20220404,3055,3040,3135,2960,1335714,4065027200,00,0.00,N,2,15,
20220328,3040,2990,3065,2945,1156417,3477378735,00,0.00,N,2,70,
20220321,2970,2945,3120,2920,2217322,6606020685,00,0.00,N,2,60,
20220314,2910,2820,3090,2730,2442417,7134054060,00,0.00,N,2,90,
20220307,2820,2840,2855,2740,394480,1103813915,00,0.00,N,5,-40,
20220228,2860,2715,2905,2705,769774,2171817715,00,0.00,N,2,130,
20220221,2730,2875,2890,2690,1030958,2862249280,00,0.00,N,5,-155,
20220214,2885,2915,2965,2730,1359982,3904008835,00,0.00,N,5,-90,
20220207,2975,3045,3125,2965,2162839,6591668890,00,0.00,N,5,-35,
20220203,3010,2880,3040,2875,615558,1825529135,00,0.00,N,2,170,
20220124,2840,3250,3275,2675,3797615,11194662080,00,0.00,N,5,-450,
20220117,3290,3500,3950,3200,26240062,97441076045,00,0.00,N,5,-205,
20220110,3495,3435,3675,3250,4330033,15163134690,00,0.00,N,2,60,
20220103,3435,3535,3560,3330,1638676,5661250045,00,0.00,N,5,-80,
20211227,3515,3485,3720,3390,4011458,14221672700,00,0.00,N,2,65,
20211220,3450,3440,3560,3225,3555359,12109532505,00,0.00,N,2,25,
20211213,3425,3400,4035,3340,21405751,79872586970,00,0.00,N,2,30,
20211206,3395,3255,3460,3215,1176892,3979612500,00,0.00,N,2,110,
20211129,3285,3215,3320,2955,2816730,8916957265,00,0.00,N,5,-125,
20211122,3410,3560,3655,3400,2301890,8100684760,00,0.00,N,5,-170,
20211115,3580,3920,3965,3455,4025832,15011003810,00,0.00,N,5,-260,
20211108,3840,3900,4080,3765,5044816,19841593075,00,0.00,N,5,-80,
20211101,3920,4240,4485,3875,12389807,52832241155,00,0.00,N,5,-270,
20211025,4190,4440,4545,4170,14732842,64973978115,00,0.00,N,5,-275,
20211018,4465,3645,4920,3645,132306507,610250726020,00,0.00,N,2,815,
20211012,3650,3590,3975,3525,9648678,36228696410,00,0.00,N,2,140,
20211005,3510,3505,3830,3355,9591443,34584509660,00,0.00,N,5,-95,
20210927,3605,3380,4095,3205,45996069,175625092115,00,0.00,N,2,225,
20210923,3380,3440,3470,3365,553823,1889207080,00,0.00,N,5,-170,
20210913,3550,3405,3650,3315,2434419,8437846845,00,0.00,N,2,145,
20210906,3405,3455,3615,3350,1174469,4113830315,00,0.00,N,5,-90,
20210830,3495,3545,3545,3395,764986,2644492270,00,0.00,N,2,140,
20210823,3355,3155,3400,3155,937282,3087553840,00,0.00,N,2,185,
20210817,3170,3765,3770,3135,1353995,4678395665,00,0.00,N,5,-595,
20210809,3765,3690,3925,3680,3317366,12651830040,00,0.00,N,2,55,
20210802,3710,3710,3750,3615,831321,3057090690,00,0.00,N,3,0,
20210726,3710,3925,3975,3695,2302664,8876767600,00,0.00,N,5,-250,
20210719,3960,3935,4095,3840,9080401,35971334395,00,0.00,N,2,70,
20210712,3890,3675,4090,3675,5629344,21915812565,00,0.00,N,2,215,