KissMeData/215790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,463,455,485,446,528699,246284720,00,0.00,N,2,6,
20250414,457,456,481,445,421887,194144160,00,0.00,N,2,9,
20250407,448,449,457,420,287109,125323545,00,0.00,N,2,5,
20250331,443,413,465,411,489098,215505602,00,0.00,N,2,13,
20250324,430,442,455,430,213511,94062008,00,0.00,N,5,-12,
20250317,442,453,468,435,418534,187975207,00,0.00,N,5,-11,
20250310,453,459,509,437,1175182,534409528,00,0.00,N,5,-6,
20250304,459,525,525,450,2005974,934662031,00,0.00,N,5,-67,
20250224,526,475,630,470,10644040,6052601677,00,0.00,N,2,47,
20250217,479,473,487,464,349411,166822507,00,0.00,N,2,5,
20250210,474,472,487,463,179581,84774522,00,0.00,N,2,2,
20250203,472,478,487,452,244197,113684711,00,0.00,N,5,-2,
20250131,474,471,488,466,39717,18900900,00,0.00,N,2,3,
20250120,471,492,492,460,342498,161982491,00,0.00,N,5,-21,
20250113,492,491,503,461,244985,118325254,00,0.00,N,2,1,
20250106,491,492,497,473,249259,120301527,00,0.00,N,2,15,
20241230,476,469,494,463,105480,50432259,00,0.00,N,2,7,
20241223,469,453,505,453,423583,202058314,00,0.00,N,2,19,
20241216,450,471,530,450,866782,420082002,00,0.00,N,5,-21,
20241209,471,425,490,400,751334,338309271,00,0.00,N,2,46,
20241202,425,459,468,425,392239,173976323,00,0.00,N,5,-38,
20241125,463,459,467,443,311366,141321038,00,0.00,N,2,4,
20241118,459,489,492,443,2552226,972535578,00,0.00,N,5,-34,
20241111,493,463,554,436,3543487,1815701941,00,0.00,N,2,34,
20241104,459,450,489,436,497812,226041746,00,0.00,N,2,9,
20241028,450,455,547,430,3025332,1470438955,00,0.00,N,5,-8,
20241021,458,480,497,453,316691,149783363,00,0.00,N,5,-18,
20241014,476,520,523,444,862854,416050857,00,0.00,N,5,-44,
20241007,520,527,540,517,116088,60990470,00,0.00,N,5,-7,
20240930,527,560,564,519,159288,84816851,00,0.00,N,5,-33,
20240923,560,565,583,553,143306,80587579,00,0.00,N,5,-5,
20240919,565,572,580,558,52772,30049067,00,0.00,N,5,-8,
20240909,573,543,598,519,341198,193361054,00,0.00,N,2,30,
20240902,543,553,620,529,631333,353828259,00,0.00,N,5,-2,
20240826,545,556,565,523,191907,104519188,00,0.00,N,5,-11,
20240819,556,545,620,524,627000,353008682,00,0.00,N,2,11,
20240812,545,532,609,510,981772,545537851,00,0.00,N,2,13,
20240805,532,590,620,444,1264134,681133954,00,0.00,N,5,-58,
20240729,590,616,643,560,287001,174557053,00,0.00,N,5,-26,
20240722,616,623,680,601,551773,350191625,00,0.00,N,5,-7,
20240715,623,607,647,593,446329,277144421,00,0.00,N,2,25,
20240708,598,635,639,597,590950,364215183,00,0.00,N,5,-30,
20240701,628,562,697,558,7728619,4949360850,00,0.00,N,2,66,
20240624,562,577,600,538,584049,323808381,00,0.00,N,5,-18,
20240617,580,648,653,580,799672,482639735,00,0.00,N,5,-69,
20240610,649,696,696,648,271758,180864822,00,0.00,N,5,-47,
20240603,696,698,722,687,268973,187490570,00,0.00,N,5,-2,
20240527,698,727,789,695,927605,671352475,00,0.00,N,5,-29,
20240520,727,759,763,722,393221,289298806,00,0.00,N,5,-32,
20240513,759,758,777,749,205511,155452337,00,0.00,N,5,-12,
20240507,771,768,780,760,121282,92889888,00,0.00,N,2,3,
20240429,768,744,790,744,143449,108118085,00,0.00,N,2,24,
20240422,744,766,775,739,334245,251405113,00,0.00,N,5,-22,
20240415,766,825,850,752,923911,728603411,00,0.00,N,5,-54,
20240408,820,802,826,763,666096,527285501,00,0.00,N,2,18,
20240401,802,803,887,797,371159,304680283,00,0.00,N,2,3,
20240325,799,833,860,799,363923,297524518,00,0.00,N,5,-33,
20240318,832,802,870,792,541302,444986761,00,0.00,N,2,33,
20240311,799,833,852,770,776603,620934244,00,0.00,N,5,-35,
20240304,834,910,910,762,2370845,1957659518,00,0.00,N,5,-77,
20240226,911,997,1027,905,773485,739793561,00,0.00,N,5,-85,
20240219,996,1020,1045,995,453341,457352756,00,0.00,N,5,-37,
20240213,1033,1004,1046,1004,368086,378107154,00,0.00,N,2,29,
20240205,1004,1014,1018,991,235899,235897182,00,0.00,N,5,-3,
20240129,1007,1030,1038,988,694688,696365906,00,0.00,N,5,-13,
20240122,1020,1040,1051,995,680446,694562219,00,0.00,N,3,0,
20240115,1020,1082,1096,1013,887306,933675329,00,0.00,N,5,-85,
20240108,1105,1051,1121,1039,1118203,1212747824,00,0.00,N,2,54,
20240102,1051,1131,1149,1024,2270293,2427204418,00,0.00,N,5,-81,
20231226,1132,980,1285,980,12249650,14774548795,00,0.00,N,2,143,
20231218,989,1019,1060,974,776324,785417468,00,0.00,N,5,-30,
20231211,1019,1048,1080,1012,551427,573391348,00,0.00,N,5,-29,
20231204,1048,1050,1133,1030,985446,1052237978,00,0.00,N,2,4,
20231127,1044,1073,1105,1041,1196468,1268692193,00,0.00,N,5,-29,
20231120,1073,1186,1255,1061,5454932,6384370059,00,0.00,N,5,-127,
20231113,1200,1010,1200,962,4014380,4454174403,00,0.00,N,2,198,
20231106,1002,1035,1042,964,689183,690059496,00,0.00,N,5,-17,
20231030,1019,1042,1049,960,577889,576885333,00,0.00,N,5,-22,
20231023,1041,1072,1115,1021,503681,533350312,00,0.00,N,5,-31,
20231016,1072,1218,1218,1040,869171,982652271,00,0.00,N,5,-146,
20231010,1218,1275,1289,1205,342149,424436498,00,0.00,N,5,-58,
20231004,1276,1256,1299,1201,354382,436737278,00,0.00,N,5,-3,
20230925,1279,1315,1338,1228,367735,466582484,00,0.00,N,5,-36,
20230918,1315,1460,1522,1300,1414564,2010566066,00,0.00,N,5,-155,
20230911,1470,1489,1526,1407,1100558,1622250883,00,0.00,N,2,5,
20230904,1465,1499,1556,1445,1738874,2599014971,00,0.00,N,2,14,
20230828,1451,1383,1493,1380,968124,1395526217,00,0.00,N,2,61,
20230821,1390,1386,1441,1364,909257,1271034963,00,0.00,N,2,4,
20230814,1386,1472,1511,1369,1196908,1701280893,00,0.00,N,5,-116,
20230807,1502,1478,1520,1440,1260555,1874143617,00,0.00,N,2,24,
20230731,1478,1531,1536,1435,1564761,2333855083,00,0.00,N,5,-36,
20230724,1514,1595,1612,1395,3470277,5159977034,00,0.00,N,5,-80,
20230717,1594,1913,1969,1587,6260612,11039970708,00,0.00,N,5,-251,
20230710,1845,2175,2190,1799,26604647,54155332598,00,0.00,N,5,-370,
20230703,2215,1718,2375,1703,60721317,128348088360,00,0.00,N,2,515,
20230626,1700,1686,2105,1641,58513302,110381180548,00,0.00,N,2,14,
20230619,1686,1948,2340,1613,74433458,151099304976,00,0.00,N,2,187,
20230612,1499,1343,1553,1262,4566073,6705212977,00,0.00,N,2,193,
20230605,1306,1351,1352,1259,194785,256037038,00,0.00,N,5,-32,
20230530,1338,1340,1388,1329,166619,225803080,00,0.00,N,5,-2,
20230522,1340,1355,1380,1330,179886,243851169,00,0.00,N,5,-28,
20230515,1368,1318,1393,1292,573377,768759328,00,0.00,N,2,49,
20230508,1319,1301,1382,1280,626819,837811801,00,0.00,N,2,14,
20230502,1305,1300,1337,1293,425076,557030996,00,0.00,N,2,5,
20230424,1300,1215,1313,1186,801302,989027707,00,0.00,N,2,85,
20230417,1215,1271,1288,1212,618913,776001548,00,0.00,N,5,-55,
20230410,1270,1240,1275,1195,398630,491578508,00,0.00,N,2,30,
20230403,1240,1239,1289,1218,448230,561068694,00,0.00,N,5,-15,
20230327,1255,1205,1269,1191,405468,498710326,00,0.00,N,2,51,
20230320,1204,1238,1248,1198,410974,501292414,00,0.00,N,5,-34,
20230313,1238,1271,1275,1204,501992,617313044,00,0.00,N,5,-51,
20230306,1289,1307,1329,1275,448128,580930807,00,0.00,N,5,-18,
20230227,1307,1288,1320,1277,302995,393126758,00,0.00,N,5,-11,
20230220,1318,1323,1348,1295,330160,435811325,00,0.00,N,5,-14,
20230213,1332,1370,1375,1300,316279,420939784,00,0.00,N,5,-37,
20230206,1369,1332,1410,1314,468055,638218623,00,0.00,N,2,35,
20230130,1334,1322,1342,1302,306470,405736249,00,0.00,N,2,20,
20230125,1314,1310,1345,1291,258708,339704482,00,0.00,N,2,24,
20230116,1290,1310,1340,1275,221674,288763075,00,0.00,N,5,-20,
20230109,1310,1295,1340,1285,137749,180294685,00,0.00,N,2,15,
20230102,1295,1240,1310,1170,397095,490665885,00,0.00,N,2,40,
20221226,1255,1240,1320,1235,267352,340944450,00,0.00,N,3,0,
20221219,1255,1375,1405,1235,717333,946307945,00,0.00,N,5,-130,
20221212,1385,1450,1470,1290,1140352,1572409575,00,0.00,N,5,-55,
20221205,1440,1400,1560,1350,2963297,4363384135,00,0.00,N,2,40,
20221128,1400,1360,1405,1275,288582,393912385,00,0.00,N,2,40,
20221121,1360,1345,1390,1295,282371,377674345,00,0.00,N,2,15,
20221114,1345,1280,1400,1255,825530,1114223435,00,0.00,N,2,75,
20221107,1270,1220,1285,1190,260272,323276585,00,0.00,N,2,70,
20221031,1200,1220,1220,1180,217049,259647505,00,0.00,N,5,-5,
20221024,1205,1235,1260,1190,249430,303750125,00,0.00,N,5,-25,
20221017,1230,1215,1270,1185,108632,133896480,00,0.00,N,2,5,
20221011,1225,1325,1325,1180,279808,342580800,00,0.00,N,5,-110,
20221004,1335,1295,1350,1285,107022,141289335,00,0.00,N,2,35,
20220926,1300,1440,1445,1205,539387,707946490,00,0.00,N,5,-160,
20220919,1460,1595,1600,1435,418769,631396890,00,0.00,N,5,-150,
20220913,1610,1635,1715,1590,199226,326965680,00,0.00,N,5,-15,
20220905,1625,1625,1640,1575,190195,305276950,00,0.00,N,3,0,
20220829,1625,1600,1665,1565,368660,592796670,00,0.00,N,5,-5,
20220822,1630,1620,1640,1575,342547,550405730,00,0.00,N,5,-5,
20220816,1635,1730,1745,1595,392045,643976980,00,0.00,N,5,-80,
20220808,1715,1715,1745,1685,283473,484640565,00,0.00,N,2,20,
20220801,1695,1710,1730,1670,250284,425530660,00,0.00,N,5,-15,
20220725,1710,1665,1740,1630,432244,731299595,00,0.00,N,2,45,
20220718,1665,1620,1675,1605,263684,433962695,00,0.00,N,2,65,
20220711,1600,1665,1690,1570,495805,797458360,00,0.00,N,5,-65,
20220704,1665,1685,1685,1595,509728,835320280,00,0.00,N,2,20,
20220627,1645,1690,1765,1635,604443,1033603315,00,0.00,N,5,-45,
20220620,1690,1715,1780,1590,938534,1535348600,00,0.00,N,5,-15,
20220613,1705,1890,1890,1665,799541,1423790535,00,0.00,N,5,-220,
20220607,1925,1915,1935,1890,391751,748123100,00,0.00,N,2,10,
20220530,1915,1925,1945,1890,482524,926108025,00,0.00,N,3,0,
20220523,1915,2000,2010,1875,695867,1350647625,00,0.00,N,5,-85,
20220516,2000,2040,2080,1940,1254227,2523985305,00,0.00,N,5,-10,
20220509,2010,1990,2185,1930,3934829,8100798430,00,0.00,N,2,15,
20220502,1995,1915,2090,1900,1462635,2937858905,00,0.00,N,2,80,
20220425,1915,1910,1940,1860,684607,1298060720,00,0.00,N,5,-40,
20220418,1955,1970,1995,1910,931967,1812480805,00,0.00,N,5,-5,
20220411,1960,2010,2025,1910,788156,1549511725,00,0.00,N,5,-25,
20220404,1985,2080,2140,1950,1683761,3441691045,00,0.00,N,5,-105,
20220328,2090,1930,2120,1900,2181142,4462034920,00,0.00,N,2,160,
20220321,1930,1870,1940,1825,646147,1214980650,00,0.00,N,2,65,
20220314,1865,1830,1900,1765,464514,853343150,00,0.00,N,2,35,
20220307,1830,1850,1870,1750,374302,677931500,00,0.00,N,5,-35,
20220228,1865,1795,1865,1770,371459,679089515,00,0.00,N,2,75,
20220221,1790,1830,1885,1745,602104,1093281930,00,0.00,N,5,-80,
20220214,1870,1730,1880,1675,731584,1314577955,00,0.00,N,2,105,
20220207,1765,1760,1815,1725,343049,607501140,00,0.00,N,2,10,
20220203,1755,1725,1760,1690,194884,336707225,00,0.00,N,2,80,
20220124,1675,1790,1790,1595,751081,1264038995,00,0.00,N,5,-125,
20220117,1800,1825,1835,1735,618216,1100164730,00,0.00,N,5,-35,
20220110,1835,1890,1900,1815,594762,1101226550,00,0.00,N,5,-50,
20220103,1885,1860,1930,1845,788280,1487700365,00,0.00,N,2,30,
20211227,1855,1860,1935,1830,794614,1481311255,00,0.00,N,3,0,
20211220,1855,1890,1915,1800,535351,981637630,00,0.00,N,5,-40,
20211213,1895,1920,1955,1890,426733,818985585,00,0.00,N,5,-25,
20211206,1920,1835,1950,1800,779272,1477824320,00,0.00,N,2,80,
20211129,1840,1855,1930,1710,1222278,2224170085,00,0.00,N,5,-95,
20211122,1935,1970,2115,1910,1592868,3205412655,00,0.00,N,5,-40,
20211115,1975,2070,2085,1870,1751497,3456304550,00,0.00,N,5,-70,
20211108,2045,2110,2160,2000,769044,1589707535,00,0.00,N,5,-65,
20211101,2110,2160,2210,2070,837149,1794990520,00,0.00,N,5,-45,
20211025,2155,2130,2220,2115,973521,2107062265,00,0.00,N,2,30,
20211018,2125,2155,2190,2105,708337,1521877925,00,0.00,N,5,-10,
20211012,2135,2080,2165,2050,496311,1045031825,00,0.00,N,2,55,
20211005,2080,2085,2120,1995,1145884,2355963320,00,0.00,N,5,-40,
20210927,2120,2205,2250,2090,1561056,3379304835,00,0.00,N,5,-85,
20210923,2205,2280,2310,2180,822571,1837044895,00,0.00,N,5,-105,
20210913,2310,2345,2415,2270,1751751,4106016690,00,0.00,N,5,-30,
20210906,2340,2375,2420,2290,1725494,4074224715,00,0.00,N,5,-35,
20210830,2375,2280,2425,2280,2551568,6043511985,00,0.00,N,2,95,
20210823,2280,2190,2345,2190,1365952,3093948005,00,0.00,N,2,105,
20210817,2175,2210,2325,2095,2584530,5706216485,00,0.00,N,5,-35,
20210809,2210,2260,2320,2170,1520423,3381590890,00,0.00,N,5,-35,
20210802,2245,2180,2270,2150,999552,2204188720,00,0.00,N,2,50,
20210726,2195,2340,2345,2185,1156352,2594902585,00,0.00,N,5,-135,
20210719,2330,2435,2435,2270,1710370,3990081745,00,0.00,N,5,-105,
20210712,2435,2350,2460,2335,1482507,3533337665,00,0.00,N,2,85,