KissMeData/145270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,959,969,983,940,407237,389738328,00,0.00,N,5,-5,
20250324,964,979,982,960,304819,295669073,00,0.00,N,5,-15,
20250317,979,980,996,970,209820,205324263,00,0.00,N,5,-7,
20250310,986,960,1000,950,705014,691592974,00,0.00,N,2,25,
20250304,961,966,973,952,261882,251845192,00,0.00,N,5,-12,
20250224,973,961,978,959,313567,304226972,00,0.00,N,2,7,
20250217,966,963,971,948,413084,396291558,00,0.00,N,2,3,
20250210,963,979,979,943,1067875,1021381264,00,0.00,N,5,-8,
20250203,971,979,1010,963,1550952,1526354284,00,0.00,N,5,-7,
20250131,978,961,992,955,105761,102481280,00,0.00,N,2,17,
20250120,961,977,977,953,377461,362344544,00,0.00,N,5,-7,
20250113,968,973,973,957,217275,209421439,00,0.00,N,5,-6,
20250106,974,970,989,963,504342,489988118,00,0.00,N,5,-3,
20241230,977,980,984,943,671230,644734306,00,0.00,N,5,-13,
20241223,990,1023,1035,980,964118,973752204,00,0.00,N,5,-38,
20241216,1028,1050,1050,1018,736800,756991247,00,0.00,N,5,-6,
20241209,1034,995,1054,992,2232911,2281563634,00,0.00,N,2,34,
20241202,1000,1004,1013,995,338008,338644106,00,0.00,N,5,-4,
20241125,1004,1009,1012,1000,304658,305868366,00,0.00,N,5,-5,
20241118,1009,1007,1019,997,387050,390156200,00,0.00,N,2,8,
20241111,1001,1003,1007,992,346798,346562390,00,0.00,N,5,-2,
20241104,1003,1002,1010,995,283677,283919319,00,0.00,N,2,1,
20241028,1002,1010,1018,995,437206,438083032,00,0.00,N,5,-8,
20241021,1010,1028,1028,1007,345895,350409644,00,0.00,N,5,-16,
20241014,1026,1030,1035,1016,594889,607945915,00,0.00,N,5,-1,
20241007,1027,1026,1035,1022,505562,518735620,00,0.00,N,2,1,
20240930,1026,1031,1038,1023,145563,149576094,00,0.00,N,5,-11,
20240923,1037,1045,1049,1029,203863,211415322,00,0.00,N,5,-8,
20240919,1045,1030,1046,1030,107247,111479534,00,0.00,N,2,15,
20240909,1030,1024,1035,1015,224091,229538618,00,0.00,N,2,6,
20240902,1024,1054,1054,1000,481313,492225408,00,0.00,N,5,-31,
20240826,1055,1032,1060,999,388762,403971772,00,0.00,N,2,23,
20240819,1032,1029,1038,1026,259202,267651960,00,0.00,N,5,-3,
20240812,1035,1036,1040,1022,232748,240009636,00,0.00,N,5,-1,
20240805,1036,1034,1040,959,640885,647769092,00,0.00,N,2,2,
20240729,1034,1036,1051,1028,432684,450212724,00,0.00,N,5,-12,
20240722,1046,1052,1053,1033,355225,370191532,00,0.00,N,2,1,
20240715,1045,1025,1050,1022,523261,542845471,00,0.00,N,2,20,
20240708,1025,1026,1033,1015,365299,374096547,00,0.00,N,2,4,
20240701,1021,1027,1029,1010,302853,308718305,00,0.00,N,5,-4,
20240624,1025,1029,1029,1013,279149,284862310,00,0.00,N,3,0,
20240617,1025,1026,1100,1016,1006340,1046966353,00,0.00,N,5,-1,
20240610,1026,1024,1029,1021,197568,202398024,00,0.00,N,2,2,
20240603,1024,1021,1028,1018,210243,214667616,00,0.00,N,3,0,
20240527,1024,1030,1030,1019,358243,366995410,00,0.00,N,5,-2,
20240520,1026,1033,1035,1015,396832,406133396,00,0.00,N,2,2,
20240513,1024,1018,1035,1016,523137,535571030,00,0.00,N,2,6,
20240507,1018,1010,1018,1000,469792,474275982,00,0.00,N,2,8,
20240429,1010,1011,1018,1000,236904,238464086,00,0.00,N,5,-1,
20240422,1011,1004,1017,994,554693,557083632,00,0.00,N,2,3,
20240415,1008,1029,1035,1004,524558,531468111,00,0.00,N,5,-21,
20240408,1029,1041,1050,1023,307770,318505708,00,0.00,N,5,-10,
20240401,1039,1037,1059,1030,374337,388727635,00,0.00,N,2,2,
20240325,1037,1039,1052,1000,562630,583298290,00,0.00,N,2,2,
20240318,1035,1007,1066,1004,843013,876393697,00,0.00,N,2,28,
20240311,1007,1009,1019,990,262424,264831114,00,0.00,N,5,-2,
20240304,1009,970,1026,970,775181,772502805,00,0.00,N,2,34,
20240226,975,981,981,950,442260,428214592,00,0.00,N,5,-4,
20240219,979,962,981,962,359342,349575774,00,0.00,N,2,15,
20240213,964,964,973,958,210824,203170492,00,0.00,N,3,0,
20240205,964,967,970,953,370628,356404152,00,0.00,N,5,-3,
20240129,967,945,972,943,349419,335174139,00,0.00,N,2,24,
20240122,943,958,958,934,315992,297092262,00,0.00,N,5,-7,
20240115,950,993,993,934,602187,579534145,00,0.00,N,5,-40,
20240108,990,994,995,980,408584,403527605,00,0.00,N,5,-4,
20240102,994,1007,1019,990,664417,664423649,00,0.00,N,5,-26,
20231226,1020,1085,1116,1005,1074890,1131013843,00,0.00,N,5,-60,
20231218,1080,1080,1084,1037,1039045,1110845276,00,0.00,N,5,-1,
20231211,1081,1075,1089,1045,889242,947858636,00,0.00,N,2,17,
20231204,1064,1032,1078,1024,1051431,1103967205,00,0.00,N,2,32,
20231127,1032,1023,1035,1015,575956,590799252,00,0.00,N,2,9,
20231120,1023,1024,1029,961,418625,425145570,00,0.00,N,2,3,
20231113,1020,1014,1032,1013,292083,297741522,00,0.00,N,2,7,
20231106,1013,1013,1065,1005,804655,823759049,00,0.00,N,2,9,
20231030,1004,1002,1008,996,240864,240809760,00,0.00,N,2,2,
20231023,1002,1013,1013,982,408550,407486109,00,0.00,N,5,-5,
20231016,1007,1010,1018,999,343318,346844409,00,0.00,N,5,-1,
20231010,1008,1010,1020,999,243170,245418468,00,0.00,N,5,-2,
20231004,1010,1007,1012,997,252218,252975780,00,0.00,N,2,2,
20230925,1008,1020,1027,1001,304739,306624769,00,0.00,N,5,-9,
20230918,1017,1029,1048,1004,1110286,1139984761,00,0.00,N,5,-12,
20230911,1029,1009,1034,1001,743794,757052930,00,0.00,N,2,26,
20230904,1003,999,1007,986,342605,341539849,00,0.00,N,2,4,
20230828,999,998,1006,990,413708,412488951,00,0.00,N,2,6,
20230821,993,1002,1005,985,379479,377726487,00,0.00,N,2,2,
20230814,991,1000,1008,990,140992,140232723,00,0.00,N,5,-18,
20230807,1009,1010,1013,990,201933,201683248,00,0.00,N,2,9,
20230731,1000,1002,1020,990,399807,402948962,00,0.00,N,2,4,
20230724,996,1009,1011,980,946486,937429464,00,0.00,N,5,-13,
20230717,1009,1027,1036,999,1820756,1852937110,00,0.00,N,5,-18,
20230710,1027,1010,1038,1000,310816,315827308,00,0.00,N,2,21,
20230703,1006,1035,1035,965,393531,397134721,00,0.00,N,5,-21,
20230626,1027,1020,1039,1013,232425,238376706,00,0.00,N,2,7,
20230619,1020,1035,1047,1018,296061,304768037,00,0.00,N,5,-20,
20230612,1040,1088,1088,999,805231,848470822,00,0.00,N,5,-39,
20230605,1079,1035,1079,1018,902453,942395325,00,0.00,N,2,55,
20230530,1024,1003,1275,999,5911118,6608089250,00,0.00,N,2,22,
20230522,1002,1016,1016,1000,217460,218706369,00,0.00,N,5,-8,
20230515,1010,1009,1018,998,257678,260323142,00,0.00,N,2,1,
20230508,1009,1013,1022,1001,387683,391868585,00,0.00,N,5,-4,
20230502,1013,1000,1023,1000,162645,164445802,00,0.00,N,2,13,
20230424,1000,1020,1021,976,877435,878524824,00,0.00,N,5,-10,
20230417,1010,978,1050,978,2028730,2044513444,00,0.00,N,2,32,
20230410,978,915,981,905,592531,559235052,00,0.00,N,2,63,
20230403,915,906,921,897,390286,353870633,00,0.00,N,2,9,
20230327,906,910,910,883,525713,471311908,00,0.00,N,5,-4,
20230320,910,907,911,880,359851,320943790,00,0.00,N,2,3,
20230313,907,890,915,882,464523,415493148,00,0.00,N,2,13,
20230306,894,872,900,868,448740,397776840,00,0.00,N,2,18,
20230227,876,887,887,869,171057,149525854,00,0.00,N,5,-4,
20230220,880,882,890,873,337517,297301174,00,0.00,N,5,-5,
20230213,885,891,893,880,213496,188630268,00,0.00,N,5,-6,
20230206,891,899,905,890,203813,182910009,00,0.00,N,5,-8,
20230130,899,915,915,894,408399,367381933,00,0.00,N,5,-13,
20230125,912,905,913,898,108875,98754940,00,0.00,N,2,14,
20230116,898,887,902,885,291697,260283544,00,0.00,N,2,11,
20230109,887,880,899,877,221403,196122535,00,0.00,N,2,11,
20230102,876,868,892,858,223756,194731523,00,0.00,N,5,-9,
20221226,885,949,967,880,523862,483163927,00,0.00,N,5,-68,
20221219,953,946,959,940,151848,144208242,00,0.00,N,2,7,
20221212,946,956,965,897,249038,236898609,00,0.00,N,5,-6,
20221205,952,947,961,939,225552,214492758,00,0.00,N,2,7,
20221128,945,924,945,911,453281,419221533,00,0.00,N,2,21,
20221121,924,934,935,913,347348,319545593,00,0.00,N,5,-2,
20221114,926,932,951,921,184476,171762634,00,0.00,N,5,-1,
20221107,927,887,930,882,445334,403310157,00,0.00,N,2,45,
20221031,882,888,894,864,218910,193285425,00,0.00,N,2,5,
20221024,877,889,899,861,252531,220664087,00,0.00,N,2,2,
20221017,875,899,915,851,323570,289059561,00,0.00,N,5,-24,
20221011,899,946,947,873,403361,363995115,00,0.00,N,5,-45,
20221004,944,936,949,923,204261,191366112,00,0.00,N,2,22,
20220926,922,993,998,910,763796,715862016,00,0.00,N,5,-78,
20220919,1000,1045,1045,998,384042,388307219,00,0.00,N,5,-35,
20220913,1035,1025,1070,1015,249419,260378530,00,0.00,N,2,5,
20220905,1030,1025,1045,1010,233981,239784450,00,0.00,N,3,0,
20220829,1030,1030,1070,1020,684191,711162545,00,0.00,N,5,-55,
20220822,1085,1110,1110,1055,400201,431066015,00,0.00,N,5,-35,
20220816,1120,1145,1145,1090,411675,462699470,00,0.00,N,5,-15,
20220808,1135,1115,1145,1110,401163,452343540,00,0.00,N,2,15,
20220801,1120,1125,1135,1095,466331,516794545,00,0.00,N,2,10,
20220725,1110,1050,1110,1040,495203,533378335,00,0.00,N,2,50,
20220718,1060,1025,1080,1000,724180,760515880,00,0.00,N,2,40,
20220711,1020,1060,1085,1000,859461,884627040,00,0.00,N,5,-55,
20220704,1075,1070,1105,1025,632136,666141430,00,0.00,N,5,-5,
20220627,1080,1105,1160,1060,682426,755843330,00,0.00,N,5,-20,
20220620,1100,1190,1200,1035,1918526,2126335540,00,0.00,N,5,-90,
20220613,1190,1310,1310,1160,1559108,1907183225,00,0.00,N,5,-125,
20220607,1315,1325,1345,1300,459829,606679315,00,0.00,N,5,-10,
20220530,1325,1365,1375,1320,760959,1024938005,00,0.00,N,5,-35,
20220523,1360,1425,1425,1355,1161128,1602457745,00,0.00,N,5,-70,
20220516,1430,1500,1505,1395,730163,1050024545,00,0.00,N,5,-70,
20220509,1500,1440,1550,1360,1939944,2750320480,00,0.00,N,2,50,
20220502,1450,1505,1515,1425,1009470,1485019755,00,0.00,N,5,-60,
20220425,1510,1490,1545,1445,1396162,2089358070,00,0.00,N,3,0,
20220418,1510,1545,1555,1485,1541949,2326090500,00,0.00,N,5,-45,
20220411,1555,1630,1660,1530,2286658,3660421410,00,0.00,N,5,-70,
20220404,1625,1645,1660,1570,1931379,3128931000,00,0.00,N,5,-20,
20220328,1645,1590,1660,1565,3329979,5404293910,00,0.00,N,2,50,
20220321,1595,1515,1630,1460,2730876,4239728140,00,0.00,N,2,100,
20220314,1495,1530,1535,1485,1123522,1692040755,00,0.00,N,5,-35,
20220307,1530,1475,1535,1420,1975736,2909880410,00,0.00,N,2,30,
20220228,1500,1555,1640,1445,5110442,7865807530,00,0.00,N,5,-55,
20220221,1555,1525,1575,1490,3215972,4961411790,00,0.00,N,2,30,
20220214,1525,1440,1535,1410,2970925,4380878880,00,0.00,N,2,65,
20220207,1460,1280,1495,1250,4361771,6209801100,00,0.00,N,2,195,
20220203,1265,1250,1275,1240,272253,342782895,00,0.00,N,2,25,
20220124,1240,1300,1315,1190,1003031,1242927070,00,0.00,N,5,-75,
20220117,1315,1345,1360,1285,683724,899164125,00,0.00,N,5,-40,
20220110,1355,1395,1400,1340,892525,1214688880,00,0.00,N,5,-45,
20220103,1400,1410,1425,1390,715721,1005713385,00,0.00,N,5,-10,
20211227,1410,1450,1459,1400,1017905,1462307095,00,0.00,N,5,-30,
20211220,1440,1397,1450,1363,1154793,1620360575,00,0.00,N,2,43,
20211213,1397,1397,1430,1377,570903,797918440,00,0.00,N,2,10,
20211206,1387,1358,1411,1353,653709,908457285,00,0.00,N,2,19,
20211129,1368,1373,1430,1300,1455057,1964245380,00,0.00,N,5,-48,
20211122,1416,1454,1469,1406,1066406,1530016985,00,0.00,N,5,-43,
20211115,1459,1527,1541,1430,1995611,2939066250,00,0.00,N,5,-68,
20211108,1527,1479,1642,1464,5967480,9336632205,00,0.00,N,2,87,
20211101,1440,1450,1522,1435,2154631,3194394425,00,0.00,N,5,-10,
20211025,1450,1474,1488,1426,1673638,2438504510,00,0.00,N,5,-24,
20211018,1474,1469,1488,1421,1522317,2211281925,00,0.00,N,3,0,
20211012,1474,1488,1488,1426,1237839,1809083450,00,0.00,N,2,5,
20211005,1469,1406,1483,1267,3609898,4963281985,00,0.00,N,2,63,
20210927,1406,1507,1551,1387,2797716,4104010030,00,0.00,N,5,-87,
20210923,1493,1589,1589,1483,1943155,2953073360,00,0.00,N,5,-116,
20210913,1609,1734,1782,1589,6286104,10522671835,00,0.00,N,5,-77,
20210906,1686,1676,1960,1580,30741081,54551619130,00,0.00,N,2,29,
20210830,1657,1599,1671,1464,12199432,19327671305,00,0.00,N,2,92,
20210823,1565,1271,1599,1252,10464357,15630827125,00,0.00,N,2,279,
20210817,1286,1349,1382,1262,2583013,3398905585,00,0.00,N,5,-87,
20210809,1373,1445,1488,1368,2713290,3891011450,00,0.00,N,5,-72,
20210802,1445,1445,1454,1402,1697698,2417024375,00,0.00,N,2,5,
20210726,1440,1474,1479,1416,2367983,3417087725,00,0.00,N,5,-39,
20210719,1479,1483,1507,1435,2204210,3241834310,00,0.00,N,5,-9,
20210712,1488,1609,1638,1469,5207911,7978653960,00,0.00,N,5,-121,