KissMeData/043200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,540,512,594,500,1999102,1098492114,00,0.00,N,2,22,
20250414,518,506,525,502,326903,167574476,00,0.00,N,2,16,
20250407,502,510,523,490,446979,224378332,00,0.00,N,5,-12,
20250331,514,505,527,493,306181,155690784,00,0.00,N,2,9,
20250324,505,504,517,500,191612,96928868,00,0.00,N,2,2,
20250317,503,511,526,500,164876,83756628,00,0.00,N,5,-2,
20250310,505,505,512,500,143084,71949515,00,0.00,N,2,1,
20250304,504,512,515,500,168810,85343328,00,0.00,N,5,-6,
20250224,510,523,550,505,226900,116797588,00,0.00,N,5,-13,
20250217,523,528,594,502,710356,384927946,00,0.00,N,5,-2,
20250210,525,512,545,508,171993,89975368,00,0.00,N,2,8,
20250203,517,516,525,500,243491,124182038,00,0.00,N,2,2,
20250131,515,526,527,515,67999,35352374,00,0.00,N,5,-14,
20250120,529,541,555,522,330132,176740689,00,0.00,N,5,-12,
20250113,541,598,599,541,431914,245467558,00,0.00,N,5,-58,
20250106,599,550,620,550,924455,540911626,00,0.00,N,2,49,
20241230,550,539,557,534,109874,59626084,00,0.00,N,2,10,
20241223,540,543,555,526,259660,140563320,00,0.00,N,5,-3,
20241216,543,530,600,515,1536895,847746790,00,0.00,N,2,10,
20241209,533,524,541,487,432198,224697471,00,0.00,N,2,9,
20241202,524,520,545,486,420245,215968921,00,0.00,N,2,1,
20241125,523,503,550,501,440896,228192780,00,0.00,N,2,20,
20241118,503,511,531,500,333005,169696060,00,0.00,N,5,-8,
20241111,511,533,542,496,411504,212095797,00,0.00,N,5,-27,
20241104,538,548,567,535,548427,298422646,00,0.00,N,5,-7,
20241028,545,530,663,524,5597292,3297566438,00,0.00,N,2,16,
20241021,529,551,560,529,205096,111742379,00,0.00,N,5,-21,
20241014,550,557,569,532,372500,203442949,00,0.00,N,5,-9,
20241007,559,552,582,545,216419,120985015,00,0.00,N,2,2,
20240930,557,558,569,545,151272,84167499,00,0.00,N,5,-3,
20240923,560,571,587,553,666547,373701802,00,0.00,N,5,-15,
20240919,575,569,645,548,4483869,2713511298,00,0.00,N,2,6,
20240909,569,543,593,531,407136,226044939,00,0.00,N,2,24,
20240902,545,563,582,544,195002,109400358,00,0.00,N,5,-17,
20240826,562,580,584,556,278747,159126884,00,0.00,N,5,-18,
20240819,580,588,627,576,662193,399579447,00,0.00,N,5,-8,
20240812,588,600,612,585,549818,327910499,00,0.00,N,5,-4,
20240805,592,627,643,525,2316479,1346366224,00,0.00,N,5,-25,
20240729,617,582,717,570,10493950,6817060537,00,0.00,N,2,47,
20240722,570,600,611,568,296712,173930586,00,0.00,N,5,-28,
20240715,598,610,620,594,286913,172694469,00,0.00,N,5,-17,
20240708,615,602,630,590,347593,208883711,00,0.00,N,2,8,
20240701,607,628,629,601,367691,225205044,00,0.00,N,5,-22,
20240624,629,636,641,617,299195,187212321,00,0.00,N,5,-12,
20240617,641,638,650,625,491527,312394727,00,0.00,N,2,3,
20240610,638,635,645,623,316478,200483204,00,0.00,N,2,3,
20240603,635,651,680,631,579653,376686356,00,0.00,N,5,-9,
20240527,644,660,680,632,487588,320118487,00,0.00,N,5,-17,
20240520,661,649,700,648,1070120,720420256,00,0.00,N,2,12,
20240513,649,640,665,632,449574,290265465,00,0.00,N,2,10,
20240507,639,637,660,631,265413,169592947,00,0.00,N,2,2,
20240429,637,636,648,630,291997,186341287,00,0.00,N,2,7,
20240422,630,639,661,626,335487,213024977,00,0.00,N,5,-10,
20240415,640,651,667,632,380857,245764123,00,0.00,N,5,-11,
20240408,651,673,694,645,423097,280456443,00,0.00,N,5,-22,
20240401,673,642,684,635,993089,660200102,00,0.00,N,2,39,
20240325,634,630,644,615,381013,238304323,00,0.00,N,2,9,
20240318,625,642,644,612,388557,243399346,00,0.00,N,5,-17,
20240311,642,637,658,607,558074,351012125,00,0.00,N,2,6,
20240304,636,637,656,608,377592,236974198,00,0.00,N,5,-1,
20240226,637,665,668,629,251577,161302326,00,0.00,N,5,-28,
20240219,665,664,672,653,187231,124258611,00,0.00,N,2,1,
20240213,664,638,673,638,407389,267854702,00,0.00,N,2,26,
20240205,638,634,654,628,208291,133312744,00,0.00,N,2,4,
20240129,634,642,660,628,266338,169876306,00,0.00,N,5,-8,
20240122,642,646,648,629,254995,162447412,00,0.00,N,5,-10,
20240115,652,660,667,618,439304,284729921,00,0.00,N,5,-11,
20240108,663,660,674,658,381446,254422941,00,0.00,N,2,3,
20240102,660,675,675,648,490984,323765726,00,0.00,N,5,-15,
20231226,675,680,683,660,308291,207254327,00,0.00,N,3,0,
20231218,675,677,745,670,1188356,825336436,00,0.00,N,5,-12,
20231211,687,694,718,679,525883,365427385,00,0.00,N,5,-5,
20231204,692,673,734,668,1249327,869032888,00,0.00,N,2,19,
20231127,673,679,687,667,764267,516286944,00,0.00,N,5,-2,
20231120,675,697,705,670,939162,638851801,00,0.00,N,5,-21,
20231113,696,712,737,674,2167441,1506976418,00,0.00,N,5,-33,
20231106,729,664,890,636,29665257,24704865597,00,0.00,N,2,66,
20231030,663,661,698,642,740647,490361861,00,0.00,N,2,2,
20231023,661,700,834,640,8470777,6432339532,00,0.00,N,2,11,
20231016,650,684,689,647,294695,196521562,00,0.00,N,5,-36,
20231010,686,692,700,670,181663,124695898,00,0.00,N,3,0,
20231004,686,727,749,658,219030,153556351,00,0.00,N,5,-33,
20230925,719,716,730,704,161839,115000374,00,0.00,N,2,3,
20230918,716,729,742,702,275790,199144412,00,0.00,N,5,-13,
20230911,729,732,744,716,256982,186695003,00,0.00,N,2,4,
20230904,725,755,770,715,305243,224934257,00,0.00,N,5,-30,
20230828,755,765,780,740,235559,179572733,00,0.00,N,5,-2,
20230821,757,734,769,731,220933,164735332,00,0.00,N,2,20,
20230814,737,762,769,725,284596,211558111,00,0.00,N,5,-33,
20230807,770,760,798,721,457232,352766325,00,0.00,N,2,10,
20230731,760,751,800,740,463455,357054769,00,0.00,N,2,9,
20230724,751,810,811,694,1115260,837559998,00,0.00,N,5,-59,
20230717,810,819,869,805,938254,781248821,00,0.00,N,5,-3,
20230710,813,816,845,805,508465,417634323,00,0.00,N,3,0,
20230703,813,850,870,811,988609,828963475,00,0.00,N,5,-37,
20230626,850,805,1050,792,18101194,17358881168,00,0.00,N,2,48,
20230619,802,841,841,801,411361,336847629,00,0.00,N,5,-32,
20230612,834,880,880,822,404071,339383264,00,0.00,N,5,-32,
20230605,866,848,880,848,323382,278544300,00,0.00,N,2,18,
20230530,848,837,860,810,585727,490732742,00,0.00,N,2,6,
20230522,842,921,965,842,1247667,1122683603,00,0.00,N,5,-78,
20230515,920,891,975,840,4317175,4023268285,00,0.00,N,2,38,
20230508,882,812,975,782,5479225,4975346119,00,0.00,N,2,72,
20230502,810,824,835,803,201690,164950335,00,0.00,N,5,-14,
20230424,824,879,895,803,411187,348533316,00,0.00,N,5,-55,
20230417,879,849,888,835,698904,599533353,00,0.00,N,2,27,
20230410,852,858,865,815,453962,383604481,00,0.00,N,2,3,
20230403,849,807,867,801,613906,515818284,00,0.00,N,2,42,
20230327,807,803,839,777,375908,300304275,00,0.00,N,2,4,
20230320,803,821,833,777,298913,239899681,00,0.00,N,5,-18,
20230313,821,804,860,770,597666,478998918,00,0.00,N,2,14,
20230306,807,875,876,800,459894,383958841,00,0.00,N,5,-68,
20230227,875,845,929,828,624423,548949042,00,0.00,N,2,30,
20230220,845,876,883,842,523241,448884750,00,0.00,N,5,-38,
20230213,883,990,1088,870,4378253,4292581141,00,0.00,N,5,-45,
20230206,928,845,1038,843,4980828,4781079125,00,0.00,N,2,82,
20230130,846,840,860,834,388733,328397335,00,0.00,N,2,12,
20230125,834,831,845,825,199325,166375355,00,0.00,N,2,3,
20230116,831,863,863,823,377499,318838867,00,0.00,N,5,-22,
20230109,853,828,870,820,371927,312327992,00,0.00,N,2,25,
20230102,828,830,830,779,395976,317450998,00,0.00,N,2,7,
20221226,821,856,886,808,307380,259740987,00,0.00,N,5,-49,
20221219,870,911,934,870,582310,525960009,00,0.00,N,5,-51,
20221212,921,914,1075,901,3226773,3162887188,00,0.00,N,2,17,
20221205,904,899,915,888,377311,339621208,00,0.00,N,5,-5,
20221128,909,893,915,877,392318,354439866,00,0.00,N,2,19,
20221121,890,917,928,880,325532,292017392,00,0.00,N,5,-33,
20221114,923,909,940,900,734730,676983178,00,0.00,N,2,25,
20221107,898,874,909,873,491523,438501846,00,0.00,N,2,13,
20221031,885,879,902,828,377149,331724566,00,0.00,N,2,7,
20221024,878,886,904,871,270638,241437584,00,0.00,N,5,-4,
20221017,882,861,906,846,324836,289667309,00,0.00,N,2,15,
20221011,867,872,910,845,257298,223005216,00,0.00,N,5,-21,
20221004,888,883,904,860,428779,378839077,00,0.00,N,2,6,
20220926,882,936,937,851,801244,711372652,00,0.00,N,5,-56,
20220919,938,1020,1050,932,1052912,1037004275,00,0.00,N,5,-77,
20220913,1015,1035,1065,1000,754634,774875445,00,0.00,N,5,-15,
20220905,1030,1210,1225,1005,2590889,2811689300,00,0.00,N,5,-170,
20220829,1200,1110,1205,1080,3073375,3551780890,00,0.00,N,2,50,
20220822,1150,1130,1215,1100,1461080,1684969705,00,0.00,N,3,0,
20220816,1150,1195,1205,1115,1073110,1251162700,00,0.00,N,5,-45,
20220808,1195,1130,1250,1130,2661407,3147554935,00,0.00,N,2,65,
20220801,1130,1080,1190,1080,2146008,2450131775,00,0.00,N,2,40,
20220725,1090,1055,1130,1010,1144187,1233668945,00,0.00,N,2,40,
20220718,1050,1005,1075,989,1267076,1290799151,00,0.00,N,2,50,
20220711,1000,1025,1055,990,754269,766952462,00,0.00,N,5,-30,
20220704,1030,1055,1070,989,1048588,1071351638,00,0.00,N,5,-30,
20220627,1060,1125,1175,1055,1082581,1215870145,00,0.00,N,5,-55,
20220620,1115,1305,1310,1070,2599444,3080200695,00,0.00,N,5,-190,
20220613,1305,1355,1395,1150,8868128,11330746975,00,0.00,N,5,-70,
20220607,1375,1350,1405,1285,5999827,8090105860,00,0.00,N,2,35,
20220530,1340,1270,1365,1205,5452138,7077693805,00,0.00,N,2,75,
20220523,1265,1230,1355,1165,6536809,8280541250,00,0.00,N,2,40,
20220516,1225,1245,1320,1135,4523307,5632323160,00,0.00,N,5,-5,
20220509,1230,1295,1340,1115,1583822,1920605025,00,0.00,N,5,-60,
20220502,1290,1280,1485,1235,6050554,8229439290,00,0.00,N,2,10,
20220425,1280,1240,1335,1240,1913598,2466306550,00,0.00,N,2,15,
20220418,1265,1250,1300,1230,1465722,1856520915,00,0.00,N,2,15,
20220411,1250,1275,1295,1200,1793740,2251511505,00,0.00,N,2,15,
20220404,1235,1245,1285,1200,1721212,2136158965,00,0.00,N,5,-10,
20220328,1245,1050,1340,1015,15244633,18857499775,00,0.00,N,2,185,
20220321,1060,1010,1195,999,2718724,2968520268,00,0.00,N,2,60,
20220314,1000,929,1050,889,893594,867550428,00,0.00,N,2,98,
20220307,902,912,916,860,292031,261897542,00,0.00,N,5,-21,
20220228,923,939,939,909,331549,304797393,00,0.00,N,2,15,
20220221,908,995,1005,890,1022784,975362886,00,0.00,N,5,-86,
20220214,994,995,1170,912,7222285,7618524972,00,0.00,N,2,2,
20220207,992,856,1220,845,16853268,17817115411,00,0.00,N,2,137,
20220203,855,859,869,821,445893,379170545,00,0.00,N,2,12,
20220124,843,776,1000,731,10548852,9328889720,00,0.00,N,2,67,
20220117,776,993,993,727,3082609,2509380645,00,0.00,N,5,-218,
20220110,994,1010,1020,990,358108,357456743,00,0.00,N,5,-16,
20220103,1010,1000,1025,1000,334728,338201465,00,0.00,N,2,10,
20211227,1000,1010,1020,998,217062,218037717,00,0.00,N,5,-10,
20211220,1010,1030,1040,1000,402116,406070725,00,0.00,N,5,-10,
20211213,1020,1065,1070,1005,302355,309811900,00,0.00,N,5,-25,
20211206,1045,1015,1090,1015,431896,455316370,00,0.00,N,2,20,
20211129,1025,1040,1040,997,460576,466511626,00,0.00,N,5,-15,
20211122,1040,1070,1075,1030,388118,408950090,00,0.00,N,5,-30,
20211115,1070,1105,1105,1030,660870,710146140,00,0.00,N,5,-35,
20211108,1105,1095,1105,1040,465470,503443180,00,0.00,N,2,10,
20211101,1095,1140,1140,1085,479486,537524160,00,0.00,N,5,-40,
20211025,1135,1140,1200,1125,317554,364622570,00,0.00,N,5,-25,
20211018,1160,1170,1185,1115,668264,772413885,00,0.00,N,2,10,
20211012,1150,1065,1165,1000,762518,830834760,00,0.00,N,2,80,
20211005,1070,1135,1135,1050,649262,704450460,00,0.00,N,5,-65,
20210927,1135,1120,1140,1100,646534,723035585,00,0.00,N,2,15,
20210923,1120,1130,1135,1115,224359,251371970,00,0.00,N,5,-10,
20210913,1130,1140,1160,1110,456199,516544520,00,0.00,N,5,-10,
20210906,1140,1205,1205,1115,682446,786149755,00,0.00,N,5,-35,
20210830,1175,1115,1205,1100,1086312,1249164690,00,0.00,N,2,60,
20210823,1115,1105,1310,1085,4411974,5300682405,00,0.00,N,2,5,
20210817,1110,1190,1195,1055,840954,946378340,00,0.00,N,5,-75,
20210809,1185,1290,1305,1170,1024800,1251990325,00,0.00,N,5,-85,
20210802,1270,1290,1330,1240,1254704,1601262955,00,0.00,N,5,-10,
20210726,1280,1190,1340,1170,1486189,1839411770,00,0.00,N,2,90,
20210719,1190,1220,1225,1170,769340,917219755,00,0.00,N,5,-30,
20210712,1220,1235,1255,1205,757832,931457225,00,0.00,N,5,-10,