KissMeData/027970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,829,810,872,805,1636102,1392476497,00,0.00,N,2,17,
20250507,812,829,833,790,270966,219999327,00,0.00,N,5,-17,
20250428,829,835,847,823,133696,111373775,00,0.00,N,5,-6,
20250421,835,832,841,819,150080,124345660,00,0.00,N,2,5,
20250414,830,803,835,802,209458,171403222,00,0.00,N,2,27,
20250407,803,774,819,760,384613,305820143,00,0.00,N,2,27,
20250331,776,751,786,751,248202,190960507,00,0.00,N,5,-9,
20250324,785,808,808,778,197933,156876057,00,0.00,N,5,-17,
20250317,802,796,838,788,227593,182674790,00,0.00,N,2,3,
20250310,799,811,814,795,240978,193192066,00,0.00,N,5,-12,
20250304,811,820,823,803,197413,160302724,00,0.00,N,5,-10,
20250224,821,820,829,816,173200,142437373,00,0.00,N,2,1,
20250217,820,815,829,811,324212,265891782,00,0.00,N,2,3,
20250210,817,823,824,812,266500,217740813,00,0.00,N,5,-10,
20250203,827,823,832,811,316231,259949244,00,0.00,N,5,-2,
20250131,829,836,839,826,45530,37887515,00,0.00,N,5,-13,
20250120,842,863,864,820,455148,379559075,00,0.00,N,5,-15,
20250113,857,873,881,830,529530,451143577,00,0.00,N,5,-15,
20250106,872,863,894,863,502049,441233284,00,0.00,N,2,9,
20241230,863,828,864,818,507945,428671356,00,0.00,N,2,35,
20241223,828,815,837,785,651722,532853485,00,0.00,N,5,-7,
20241216,835,841,856,808,448137,377254226,00,0.00,N,5,-6,
20241209,841,785,850,740,821121,655290929,00,0.00,N,2,46,
20241202,795,862,873,785,1202955,991007011,00,0.00,N,5,-77,
20241125,872,899,910,854,498791,440418823,00,0.00,N,5,-20,
20241118,892,898,909,880,309284,275542924,00,0.00,N,5,-6,
20241111,898,974,978,882,1188708,1091390118,00,0.00,N,5,-61,
20241104,959,937,961,929,1169753,1110856293,00,0.00,N,2,14,
20241028,945,976,987,936,1113798,1064685611,00,0.00,N,5,-31,
20241021,976,1018,1047,970,2589218,2595343459,00,0.00,N,5,-36,
20241014,1012,1053,1396,1000,52682157,65602565356,00,0.00,N,5,-27,
20241007,1039,1037,1055,1020,400926,414517189,00,0.00,N,5,-4,
20240930,1043,1059,1060,1030,120276,125390524,00,0.00,N,5,-16,
20240923,1059,1074,1075,1046,256281,271364638,00,0.00,N,5,-15,
20240919,1074,1059,1074,1048,73862,78377615,00,0.00,N,2,8,
20240909,1066,1061,1075,1034,284644,299876045,00,0.00,N,5,-5,
20240902,1071,1074,1105,1052,396306,424508225,00,0.00,N,5,-3,
20240826,1074,1092,1093,1062,247942,267033887,00,0.00,N,5,-18,
20240819,1092,1089,1104,1077,221464,241100743,00,0.00,N,5,-9,
20240812,1101,1070,1122,1039,311827,335132870,00,0.00,N,2,26,
20240805,1075,1129,1129,994,498887,520589172,00,0.00,N,5,-45,
20240729,1120,1100,1129,1091,81041,90114494,00,0.00,N,2,25,
20240722,1095,1125,1130,1075,181858,201692522,00,0.00,N,5,-37,
20240715,1132,1136,1140,1118,199778,224959155,00,0.00,N,5,-6,
20240708,1138,1135,1155,1117,299891,340356029,00,0.00,N,2,8,
20240701,1130,1135,1138,1110,212853,238589468,00,0.00,N,3,0,
20240624,1130,1144,1168,1116,301682,342634649,00,0.00,N,5,-28,
20240617,1158,1168,1178,1114,578816,663742425,00,0.00,N,5,-13,
20240610,1171,1093,1178,1075,704503,796267573,00,0.00,N,2,78,
20240603,1093,1031,1105,1031,291033,314135477,00,0.00,N,2,55,
20240527,1038,1081,1089,1026,291502,305934324,00,0.00,N,5,-43,
20240520,1081,1106,1111,1070,225618,246035663,00,0.00,N,5,-25,
20240513,1106,1113,1123,1096,185299,205511491,00,0.00,N,5,-13,
20240507,1119,1076,1124,1076,460377,508188467,00,0.00,N,2,39,
20240429,1080,1038,1080,1030,272130,286294602,00,0.00,N,2,47,
20240422,1033,1028,1042,1016,167892,171973568,00,0.00,N,2,4,
20240415,1029,1040,1045,1013,307100,314363779,00,0.00,N,5,-13,
20240408,1042,1016,1054,1005,367281,376438233,00,0.00,N,2,27,
20240401,1015,1022,1222,1007,5382557,5942031072,00,0.00,N,5,-7,
20240325,1022,1022,1043,1011,196348,200495174,00,0.00,N,2,1,
20240318,1021,1028,1048,1000,297752,302434313,00,0.00,N,5,-7,
20240311,1028,1024,1034,1014,250613,256635166,00,0.00,N,2,4,
20240304,1024,1050,1054,1012,439047,450229920,00,0.00,N,5,-32,
20240226,1056,1060,1070,1031,255890,268025371,00,0.00,N,5,-7,
20240219,1063,1068,1095,1050,244338,260362591,00,0.00,N,5,-12,
20240213,1075,1056,1090,1055,125524,134377011,00,0.00,N,2,12,
20240205,1063,1067,1077,1059,107589,114645077,00,0.00,N,5,-8,
20240129,1071,1090,1090,1056,437763,465866821,00,0.00,N,5,-19,
20240122,1090,1110,1110,1043,284709,305291412,00,0.00,N,5,-19,
20240115,1109,1124,1126,1081,250744,277184133,00,0.00,N,5,-15,
20240108,1124,1116,1133,1108,261706,292662868,00,0.00,N,2,5,
20240102,1119,1135,1135,1115,86231,96898826,00,0.00,N,5,-8,
20231226,1127,1126,1135,1110,117327,131576327,00,0.00,N,2,1,
20231218,1126,1132,1136,1090,368328,408964636,00,0.00,N,5,-6,
20231211,1132,1138,1149,1121,352459,399777360,00,0.00,N,5,-6,
20231204,1138,1160,1175,1129,230899,263539142,00,0.00,N,5,-22,
20231127,1160,1152,1160,1140,251601,288481487,00,0.00,N,2,8,
20231120,1152,1158,1159,1140,173529,199510149,00,0.00,N,5,-6,
20231113,1158,1152,1169,1136,130585,150575547,00,0.00,N,2,6,
20231106,1152,1165,1179,1130,192232,221008262,00,0.00,N,5,-13,
20231030,1165,1160,1240,1135,168340,198973909,00,0.00,N,2,3,
20231023,1162,1170,1181,1103,261774,300292374,00,0.00,N,5,-16,
20231016,1178,1227,1243,1150,164939,197929326,00,0.00,N,5,-38,
20231010,1216,1205,1230,1186,81363,97921861,00,0.00,N,2,16,
20231004,1200,1206,1222,1172,211709,252300333,00,0.00,N,5,-23,
20230925,1223,1279,1300,1214,166846,206212190,00,0.00,N,5,-56,
20230918,1279,1298,1343,1200,245062,313500801,00,0.00,N,5,-24,
20230911,1303,1317,1324,1275,235841,306385002,00,0.00,N,5,-14,
20230904,1317,1262,1331,1238,622176,810571592,00,0.00,N,2,46,
20230828,1271,1229,1305,1225,379114,479355390,00,0.00,N,2,40,
20230821,1231,1257,1280,1166,437620,530225354,00,0.00,N,5,-30,
20230814,1261,1323,1325,1255,473258,613742032,00,0.00,N,5,-62,
20230807,1323,1275,1330,1249,538180,700309512,00,0.00,N,2,48,
20230731,1275,1260,1289,1240,273539,346990219,00,0.00,N,2,12,
20230724,1263,1268,1282,1154,596281,721204447,00,0.00,N,5,-19,
20230717,1282,1336,1343,1273,557605,729406626,00,0.00,N,5,-40,
20230710,1322,1275,1334,1235,583366,750048779,00,0.00,N,2,40,
20230703,1282,1229,1290,1202,1021416,1268699364,00,0.00,N,2,53,
20230626,1229,1269,1269,1203,495273,613359518,00,0.00,N,5,-40,
20230619,1269,1298,1319,1250,580444,742405072,00,0.00,N,5,-5,
20230612,1274,1319,1326,1261,536023,694541817,00,0.00,N,5,-54,
20230605,1328,1338,1339,1297,449871,592615630,00,0.00,N,2,1,
20230530,1327,1295,1336,1264,453925,591518073,00,0.00,N,2,24,
20230522,1303,1336,1370,1298,488305,645621437,00,0.00,N,5,-33,
20230515,1336,1309,1371,1288,991879,1322570612,00,0.00,N,2,27,
20230508,1309,1412,1412,1303,1929773,2594195105,00,0.00,N,5,-78,
20230502,1387,1236,1530,1217,16390790,23640929203,00,0.00,N,2,151,
20230424,1236,1223,1239,1145,645431,771805884,00,0.00,N,2,13,
20230417,1223,1193,1282,1192,537979,668608006,00,0.00,N,2,20,
20230410,1203,1155,1212,1117,381615,446611642,00,0.00,N,2,48,
20230403,1155,1150,1180,1145,232335,270529161,00,0.00,N,2,3,
20230327,1152,1167,1174,1127,332020,378985371,00,0.00,N,5,-15,
20230320,1167,1193,1210,1108,287017,337718731,00,0.00,N,5,-29,
20230313,1196,1229,1240,1180,366528,442094318,00,0.00,N,5,-46,
20230306,1242,1252,1270,1235,325471,408597094,00,0.00,N,5,-8,
20230227,1250,1220,1269,1202,457287,565641835,00,0.00,N,2,30,
20230220,1220,1239,1255,1220,287781,357252532,00,0.00,N,5,-29,
20230213,1249,1275,1275,1230,196364,244660543,00,0.00,N,5,-40,
20230206,1289,1210,1294,1210,581023,730780095,00,0.00,N,2,75,
20230130,1214,1208,1216,1196,253214,304826310,00,0.00,N,2,13,
20230125,1201,1185,1209,1185,140004,168027527,00,0.00,N,2,11,
20230116,1190,1215,1220,1175,223271,265868355,00,0.00,N,5,-15,
20230109,1205,1185,1240,1175,254991,305731910,00,0.00,N,2,20,
20230102,1185,1115,1185,1050,1046108,1148110915,00,0.00,N,2,60,
20221226,1125,1180,1185,1100,494787,563935310,00,0.00,N,5,-65,
20221219,1190,1210,1220,1175,237967,284279360,00,0.00,N,5,-35,
20221212,1225,1230,1265,1195,440180,540185415,00,0.00,N,5,-5,
20221205,1230,1280,1285,1215,804151,1003210905,00,0.00,N,5,-60,
20221128,1290,1275,1450,1245,3394485,4536554950,00,0.00,N,2,15,
20221121,1275,1260,1290,1225,330865,416179650,00,0.00,N,2,25,
20221114,1250,1250,1255,1220,387013,478530380,00,0.00,N,5,-5,
20221107,1255,1215,1260,1200,265684,326634875,00,0.00,N,2,45,
20221031,1210,1170,1210,1140,389928,456310340,00,0.00,N,2,60,
20221024,1150,1145,1180,1125,301170,346666780,00,0.00,N,2,10,
20221017,1140,1050,1190,1045,410109,463696495,00,0.00,N,2,80,
20221011,1060,1180,1180,999,888547,942988038,00,0.00,N,5,-130,
20221004,1190,1130,1210,1130,177248,208924880,00,0.00,N,2,60,
20220926,1130,1200,1205,1045,823472,929196630,00,0.00,N,5,-100,
20220919,1230,1275,1280,1185,323757,401138165,00,0.00,N,5,-55,
20220913,1285,1335,1335,1280,311230,408658880,00,0.00,N,5,-50,
20220905,1335,1320,1345,1270,290901,380099180,00,0.00,N,2,5,
20220829,1330,1340,1390,1325,426361,575335485,00,0.00,N,5,-65,
20220822,1395,1360,1410,1325,376535,509994345,00,0.00,N,2,15,
20220816,1380,1395,1415,1370,267395,372173975,00,0.00,N,5,-10,
20220808,1390,1415,1430,1290,495947,674609225,00,0.00,N,5,-30,
20220801,1420,1405,1425,1375,198794,279024635,00,0.00,N,2,15,
20220725,1405,1345,1430,1340,507026,706764825,00,0.00,N,2,45,
20220718,1360,1290,1375,1270,358460,478785620,00,0.00,N,2,70,
20220711,1290,1325,1335,1265,327031,420769610,00,0.00,N,5,-25,
20220704,1315,1330,1330,1265,389847,505137200,00,0.00,N,5,-15,
20220627,1330,1290,1365,1280,427040,567539955,00,0.00,N,2,60,
20220620,1270,1390,1410,1145,1135295,1446834105,00,0.00,N,5,-135,
20220613,1405,1525,1560,1350,1366653,1971422255,00,0.00,N,5,-180,
20220607,1585,1620,1625,1560,505672,807325440,00,0.00,N,5,-40,
20220530,1625,1620,1625,1600,382238,615822715,00,0.00,N,2,20,
20220523,1605,1625,1650,1560,944093,1511471925,00,0.00,N,5,-10,
20220516,1615,1635,1660,1580,997816,1611993340,00,0.00,N,5,-25,
20220509,1640,1730,1740,1575,1182701,1940209965,00,0.00,N,5,-100,
20220502,1740,1695,1775,1690,1219427,2108315470,00,0.00,N,2,20,
20220425,1720,1665,1890,1650,8537200,15110434080,00,0.00,N,2,30,
20220418,1690,1590,1690,1555,2309804,3788687150,00,0.00,N,2,90,
20220411,1600,1605,1655,1580,1042673,1682132840,00,0.00,N,5,-5,
20220404,1605,1590,1675,1570,1558185,2528509400,00,0.00,N,2,15,
20220328,1590,1595,1630,1580,743286,1190754810,00,0.00,N,5,-5,
20220321,1595,1570,1610,1565,636502,1008427890,00,0.00,N,2,25,
20220314,1570,1520,1575,1500,814400,1253298570,00,0.00,N,2,45,
20220307,1525,1545,1545,1470,719584,1082490080,00,0.00,N,5,-25,
20220228,1550,1500,1555,1475,475244,720520580,00,0.00,N,2,65,
20220221,1485,1545,1555,1460,1138574,1706293825,00,0.00,N,5,-60,
20220214,1545,1550,1610,1510,1370659,2123753240,00,0.00,N,5,-35,
20220207,1580,1580,1705,1555,2130774,3448203290,00,0.00,N,3,0,
20220203,1580,1485,1700,1480,1895735,3069076565,00,0.00,N,2,100,
20220124,1480,1625,1625,1410,1131894,1715679110,00,0.00,N,5,-150,
20220117,1630,1620,1640,1565,701202,1120800155,00,0.00,N,2,10,
20220110,1620,1655,1660,1600,589054,959316950,00,0.00,N,5,-35,
20220103,1655,1610,1680,1595,913545,1497843670,00,0.00,N,2,45,
20211227,1610,1630,1640,1545,1141485,1809984865,00,0.00,N,5,-20,
20211220,1630,1650,1675,1555,1644050,2623196985,00,0.00,N,5,-30,
20211213,1660,1700,1705,1630,1094184,1817092850,00,0.00,N,5,-50,
20211206,1710,1680,1735,1675,698921,1184695300,00,0.00,N,2,10,
20211129,1700,1635,1720,1580,1674080,2766218600,00,0.00,N,2,10,
20211122,1690,1710,1775,1685,1693705,2924936550,00,0.00,N,5,-20,
20211115,1710,1765,1795,1685,1275619,2200826070,00,0.00,N,5,-50,
20211108,1760,1795,1845,1715,1284608,2277015700,00,0.00,N,5,-50,
20211101,1810,1855,1880,1790,1138375,2079944275,00,0.00,N,5,-50,
20211025,1860,1870,1905,1830,1097590,2055565425,00,0.00,N,5,-25,
20211018,1885,1775,1925,1755,2514515,4625294105,00,0.00,N,2,110,
20211012,1775,1710,1785,1685,836371,1456375465,00,0.00,N,2,30,
20211005,1745,1770,1775,1660,1044706,1776478580,00,0.00,N,5,-55,
20210927,1800,1840,1860,1750,1195295,2150618300,00,0.00,N,5,-60,
20210923,1860,1900,1900,1820,585305,1086382105,00,0.00,N,5,-60,
20210913,1920,1910,1960,1865,1563751,2969425975,00,0.00,N,2,5,
20210906,1915,1920,1965,1875,1404484,2683222175,00,0.00,N,3,0,
20210830,1915,1940,1945,1870,1031813,1959912415,00,0.00,N,5,-20,
20210823,1935,1765,1945,1740,1610128,2992747810,00,0.00,N,2,145,
20210817,1790,1925,1960,1735,2355300,4362543875,00,0.00,N,5,-175,
20210809,1965,2075,2075,1895,2225361,4408488885,00,0.00,N,5,-105,
20210802,2070,2085,2085,1990,1598568,3270351720,00,0.00,N,5,-5,
20210726,2075,2130,2145,2050,1878722,3914882205,00,0.00,N,5,-55,
20210719,2130,2270,2280,2085,3568071,7712798705,00,0.00,N,5,-140,
20210712,2270,2330,2475,2235,9162403,21363056670,00,0.00,N,5,-25,