KissMeData/050090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,753,730,974,580,5822249,4609510744,00,0.00,N,2,23,
20250331,730,556,762,518,1297413,856057287,00,0.00,N,2,174,
20250324,556,599,605,515,588178,328212395,00,0.00,N,5,-34,
20250317,590,670,710,586,466602,295217183,00,0.00,N,5,-80,
20250310,670,673,688,645,115925,76789405,00,0.00,N,5,-3,
20250304,673,678,690,661,118859,79804513,00,0.00,N,5,-5,
20250224,678,680,714,670,203944,138698523,00,0.00,N,5,-2,
20250217,680,687,710,675,234395,160715179,00,0.00,N,5,-7,
20250210,687,705,726,682,281222,195949110,00,0.00,N,5,-20,
20250203,707,735,747,703,377873,270880446,00,0.00,N,5,-23,
20250131,730,760,767,730,167628,124659253,00,0.00,N,5,-30,
20250120,760,730,1180,730,8336864,7977128101,00,0.00,N,2,30,
20250113,730,760,769,712,126769,93327442,00,0.00,N,5,-30,
20250106,760,722,795,717,242920,180879160,00,0.00,N,2,31,
20241230,729,683,735,679,170112,120511728,00,0.00,N,2,44,
20241223,685,719,737,685,182958,128185262,00,0.00,N,5,-34,
20241216,719,752,820,668,2092315,1611574752,00,0.00,N,2,22,
20241209,697,634,720,615,327919,218696553,00,0.00,N,2,55,
20241202,642,696,704,630,266971,175616447,00,0.00,N,5,-53,
20241125,695,645,829,602,4659449,3573415109,00,0.00,N,2,50,
20241118,645,697,745,630,210556,143770887,00,0.00,N,5,-43,
20241111,688,803,808,679,297691,217562540,00,0.00,N,5,-115,
20241104,803,782,846,758,162194,127996998,00,0.00,N,2,21,
20241028,782,787,820,780,93653,74535143,00,0.00,N,5,-5,
20241021,787,800,835,779,90553,72013887,00,0.00,N,5,-20,
20241014,807,859,859,793,122310,100141542,00,0.00,N,5,-58,
20241007,865,830,880,830,127057,107839800,00,0.00,N,2,35,
20240930,830,852,880,829,128212,109663489,00,0.00,N,5,-22,
20240923,852,843,873,782,165169,138501440,00,0.00,N,2,26,
20240919,826,816,838,816,45619,37556397,00,0.00,N,2,10,
20240909,816,831,843,749,251310,201708620,00,0.00,N,5,-15,
20240902,831,866,872,819,200654,168629842,00,0.00,N,5,-35,
20240826,866,888,892,830,211303,181126037,00,0.00,N,5,-22,
20240819,888,899,933,854,290294,258335639,00,0.00,N,2,21,
20240812,867,938,965,845,522746,466732987,00,0.00,N,5,-73,
20240805,940,970,996,890,1151527,1080593984,00,0.00,N,5,-50,
20240729,990,880,1140,841,12327024,12723205684,00,0.00,N,2,110,
20240722,880,850,1056,816,8292284,8123389105,00,0.00,N,2,35,
20240715,845,875,1010,832,1584060,1474809286,00,0.00,N,5,-30,
20240708,875,837,1013,800,6106421,5806049022,00,0.00,N,2,38,
20240701,837,877,1050,761,9952800,9491386415,00,0.00,N,5,-40,
20240624,877,955,955,681,3918787,3254545271,00,0.00,N,5,-80,
20240617,957,995,1002,925,117514,115552379,00,0.00,N,5,-47,
20240610,1004,994,1022,990,128390,128544733,00,0.00,N,3,0,
20240603,1004,1011,1030,980,217649,217146262,00,0.00,N,5,-7,
20240527,1011,1000,1025,997,184084,185159712,00,0.00,N,2,8,
20240520,1003,1012,1030,991,190114,191356208,00,0.00,N,5,-9,
20240513,1012,1048,1074,1003,115649,119472989,00,0.00,N,5,-32,
20240507,1044,1069,1090,1025,161890,170946076,00,0.00,N,5,-24,
20240429,1068,1028,1081,1017,161748,168416308,00,0.00,N,2,49,
20240422,1019,1025,1059,1015,269554,276866083,00,0.00,N,5,-12,
20240415,1031,1102,1104,1009,695962,721552443,00,0.00,N,5,-73,
20240408,1104,1170,1171,1025,1225111,1328014972,00,0.00,N,5,-77,
20240401,1181,1033,1456,1027,14009281,18796712579,00,0.00,N,2,155,
20240325,1026,1064,1085,1008,202601,210878901,00,0.00,N,5,-38,
20240318,1064,1011,1225,1008,660468,728929680,00,0.00,N,2,53,
20240311,1011,1006,1053,990,176714,180267153,00,0.00,N,2,5,
20240304,1006,1070,1070,1002,174007,178036696,00,0.00,N,5,-64,
20240226,1070,1030,1088,1030,106689,112812692,00,0.00,N,2,40,
20240219,1030,1054,1065,974,331772,342264506,00,0.00,N,5,-27,
20240213,1057,1075,1097,1046,110290,117217588,00,0.00,N,5,-18,
20240205,1075,1114,1146,1048,123267,136271361,00,0.00,N,5,-39,
20240129,1114,1081,1146,1054,236933,260357763,00,0.00,N,2,45,
20240122,1069,1042,1147,1042,484222,535604299,00,0.00,N,2,29,
20240115,1040,1059,1079,970,241930,247690041,00,0.00,N,5,-19,
20240108,1059,1135,1147,1031,235518,258048790,00,0.00,N,5,-47,
20240102,1106,1100,1145,1098,250225,279283282,00,0.00,N,2,6,
20231226,1100,1076,1142,1065,180243,198268165,00,0.00,N,2,39,
20231218,1061,1108,1119,1050,304238,327888104,00,0.00,N,5,-32,
20231211,1093,1071,1177,1041,725888,799892084,00,0.00,N,2,28,
20231204,1065,1065,1111,1040,552837,590183008,00,0.00,N,3,0,
20231127,1065,1497,1506,1014,3458130,4130441356,00,0.00,N,5,-442,
20231120,1507,1043,1690,1014,14103064,21128482925,00,0.00,N,2,464,
20231113,1043,1081,1133,1010,238153,251369736,00,0.00,N,5,-45,
20231106,1088,1076,1140,1061,106541,116552421,00,0.00,N,2,15,
20231030,1073,1001,1085,971,130612,134718841,00,0.00,N,2,72,
20231023,1001,1001,1060,976,166203,168974276,00,0.00,N,5,-18,
20231016,1019,1077,1115,965,149483,154261703,00,0.00,N,5,-67,
20231010,1086,1065,1099,971,207415,215954247,00,0.00,N,2,35,
20231004,1051,1103,1130,1020,100016,109557730,00,0.00,N,5,-52,
20230925,1103,1172,1178,1040,154061,170797250,00,0.00,N,5,-69,
20230918,1172,1235,1248,1144,147126,174937173,00,0.00,N,5,-50,
20230911,1222,1249,1260,1180,173963,212895811,00,0.00,N,5,-26,
20230904,1248,1269,1281,1200,97479,120984407,00,0.00,N,5,-21,
20230828,1269,1245,1295,1245,75247,95711253,00,0.00,N,2,24,
20230821,1245,1273,1315,1225,94900,119874119,00,0.00,N,5,-34,
20230814,1279,1317,1322,1200,146282,185316840,00,0.00,N,5,-38,
20230807,1317,1365,1378,1271,137282,180557084,00,0.00,N,5,-48,
20230731,1365,1311,1430,1311,212047,291138513,00,0.00,N,2,54,
20230724,1311,1400,1427,1222,663253,871410079,00,0.00,N,5,-98,
20230717,1409,1411,1436,1395,179141,251980164,00,0.00,N,5,-2,
20230710,1411,1399,1451,1376,231050,324776551,00,0.00,N,2,12,
20230703,1399,1445,1541,1392,352685,514992198,00,0.00,N,5,-38,
20230626,1437,1409,1525,1385,420504,612999519,00,0.00,N,2,31,
20230619,1406,1494,1511,1399,316258,457802412,00,0.00,N,5,-88,
20230612,1494,1440,1556,1417,568862,848032013,00,0.00,N,2,54,
20230605,1440,1492,1528,1431,348213,513060812,00,0.00,N,5,-49,
20230530,1489,1373,1641,1370,2196701,3297645454,00,0.00,N,2,121,
20230522,1368,1544,1620,1358,1047912,1559198554,00,0.00,N,5,-154,
20230515,1522,1572,1584,1440,1016544,1541274367,00,0.00,N,5,-95,
20230508,1617,1511,2345,1500,27689326,55438025602,00,0.00,N,2,106,
20230502,1511,1511,1511,1511,0,0,00,0.00,N,3,0,
20230424,1511,1511,1511,1511,0,0,00,0.00,N,3,0,
20230417,1511,1511,1511,1511,0,0,00,0.00,N,3,0,
20230410,1511,1511,1511,1511,0,0,00,0.00,N,3,0,
20230403,1511,1392,1659,1369,1803330,2737452546,00,0.00,N,2,134,
20230327,1377,1262,1446,1221,962058,1304390203,00,0.00,N,2,115,
20230320,1262,1304,1362,1232,396334,509768202,00,0.00,N,5,-35,
20230313,1297,1335,1522,1175,1325271,1802703812,00,0.00,N,5,-38,
20230306,1335,1278,1583,1117,15991897,22242264421,00,0.00,N,5,-282,
20230227,1617,1594,1686,1575,135076,220043037,00,0.00,N,5,-4,
20230220,1621,1736,1736,1610,188177,314602230,00,0.00,N,5,-115,
20230213,1736,1869,1869,1697,264744,468201154,00,0.00,N,5,-133,
20230206,1869,1945,1945,1835,314963,592923193,00,0.00,N,2,19,
20230130,1850,1640,1850,1629,368256,631505377,00,0.00,N,2,217,
20230125,1633,1614,1648,1598,105104,171264943,00,0.00,N,2,19,
20230116,1614,1602,1648,1579,177648,286834257,00,0.00,N,2,20,
20230109,1594,1587,1697,1572,341267,546891815,00,0.00,N,2,7,
20230102,1587,1545,1778,1469,1677347,2704917056,00,0.00,N,2,35,
20221226,1552,1549,1594,1484,163571,250850713,00,0.00,N,2,3,
20221219,1549,1640,1667,1484,215000,344783898,00,0.00,N,5,-91,
20221212,1640,1743,1816,1621,189817,323551306,00,0.00,N,5,-103,
20221205,1743,1842,1904,1713,138629,248416779,00,0.00,N,5,-96,
20221128,1839,1850,1862,1778,133744,244143740,00,0.00,N,5,-11,
20221121,1850,1892,1915,1762,190567,356377194,00,0.00,N,5,-38,
20221114,1888,1770,1930,1743,310161,575136311,00,0.00,N,2,118,
20221107,1770,1774,1823,1697,329500,579744743,00,0.00,N,5,-8,
20221031,1778,1713,2087,1675,1969741,3764126940,00,0.00,N,2,111,
20221024,1667,1633,1709,1587,136872,226669893,00,0.00,N,2,31,
20221017,1636,1652,1755,1568,165159,279534714,00,0.00,N,5,-16,
20221011,1652,1759,1759,1564,180676,297798934,00,0.00,N,5,-110,
20221004,1762,1739,1865,1713,183637,321581514,00,0.00,N,2,53,
20220926,1709,1896,1896,1648,316291,555413106,00,0.00,N,5,-195,
20220919,1904,2037,2037,1881,221479,430528910,00,0.00,N,5,-133,
20220913,2037,2071,2090,2007,166697,342302046,00,0.00,N,5,-15,
20220905,2052,2045,2121,2010,213438,439066546,00,0.00,N,5,-8,
20220829,2060,2071,2132,2014,281577,585694336,00,0.00,N,5,-19,
20220822,2079,2155,2194,2041,655975,1383298726,00,0.00,N,5,-115,
20220816,2194,2182,2587,1991,10614679,25419061264,00,0.00,N,2,8,
20220808,2186,2117,2392,2110,1297465,2931425676,00,0.00,N,2,54,
20220801,2132,2178,2178,2060,337689,717297619,00,0.00,N,5,-42,
20220725,2174,1995,2438,1934,3372508,7563329098,00,0.00,N,2,194,
20220718,1980,1934,2064,1930,210699,415175978,00,0.00,N,2,46,
20220711,1934,1984,2003,1850,272019,524273711,00,0.00,N,5,-50,
20220704,1984,1995,2071,1926,119409,238608398,00,0.00,N,5,-34,
20220627,2018,2060,2132,1976,141630,290071462,00,0.00,N,2,15,
20220620,2003,2308,2308,1877,519099,1071652403,00,0.00,N,5,-313,
20220613,2316,2682,2701,2216,904571,2158280516,00,0.00,N,5,-435,
20220607,2751,2773,2831,2690,192883,530619512,00,0.00,N,5,-26,
20220530,2777,2693,2850,2693,169985,472224079,00,0.00,N,2,72,
20220523,2705,2793,2838,2678,181417,496280927,00,0.00,N,5,-57,
20220516,2762,2697,2960,2670,331484,913533583,00,0.00,N,2,69,
20220509,2693,2880,2880,2640,312938,862211040,00,0.00,N,5,-187,
20220502,2880,3033,3067,2846,565707,1669327741,00,0.00,N,5,-199,
20220425,3079,3022,3243,2739,1694699,5079875964,00,0.00,N,2,57,
20220418,3022,2976,3552,2850,7183420,23840408713,00,0.00,N,2,58,
20220411,2964,3098,3166,2941,390214,1183096097,00,0.00,N,5,-134,
20220404,3098,3014,3186,2941,513799,1575740472,00,0.00,N,2,88,
20220328,3010,2922,3128,2892,582528,1735686598,00,0.00,N,2,76,
20220321,2934,2888,3056,2789,563039,1644160779,00,0.00,N,2,107,
20220314,2827,2728,2899,2583,459218,1252372291,00,0.00,N,2,103,
20220307,2724,2728,2766,2560,305138,820650029,00,0.00,N,5,-23,
20220228,2747,2640,3025,2613,796085,2252178633,00,0.00,N,2,119,
20220221,2628,2777,2804,2556,442248,1182004175,00,0.00,N,5,-165,
20220214,2793,2827,2854,2655,383821,1052936689,00,0.00,N,5,-34,
20220207,2827,2846,3453,2827,3301697,10454012537,00,0.00,N,5,-4,
20220203,2831,2693,3201,2556,984304,2864316175,00,0.00,N,2,332,
20220124,2499,2991,2991,2354,752848,1975958698,00,0.00,N,5,-492,
20220117,2991,3071,3102,2899,378110,1140936156,00,0.00,N,5,-80,
20220110,3071,3289,3311,3071,413623,1303144894,00,0.00,N,5,-206,
20220103,3277,3262,3434,3250,342423,1141772399,00,0.00,N,2,15,
20211227,3262,3224,3308,3132,344269,1111213438,00,0.00,N,2,111,
20211220,3151,3250,3277,3037,390310,1218609913,00,0.00,N,5,-92,
20211213,3243,3384,3434,3216,361105,1190808743,00,0.00,N,5,-160,
20211206,3403,3308,3495,3254,412190,1407277015,00,0.00,N,2,46,
20211129,3357,3083,3373,2888,672081,2117796935,00,0.00,N,2,122,
20211122,3235,3445,3502,3166,621950,2084812736,00,0.00,N,5,-202,
20211115,3437,3586,3590,3292,728152,2504753575,00,0.00,N,5,-111,
20211108,3548,3670,3731,3392,1067470,3759025518,00,0.00,N,5,-122,
20211101,3670,3872,3930,3376,1321117,4998916759,00,0.00,N,5,-202,
20211025,3872,3872,4063,3811,896090,3519380318,00,0.00,N,3,0,
20211018,3872,4254,4311,3815,1263843,5043917350,00,0.00,N,5,-344,
20211012,4216,3815,4349,3712,2483544,10205280449,00,0.00,N,2,363,
20211005,3853,3853,4101,3525,2836462,10859708959,00,0.00,N,5,-210,
20210927,4063,4578,4826,3987,2440343,10764250080,00,0.00,N,5,-592,
20210923,4655,4845,4922,4540,1054003,4994333740,00,0.00,N,5,-248,
20210913,4903,5723,6105,4884,8271319,45619994285,00,0.00,N,5,-820,
20210906,5723,5685,6639,4864,60398697,343278668320,00,0.00,N,2,229,
20210830,5494,4120,5494,4082,12991625,67778784840,00,0.00,N,2,1393,
20210823,4101,3758,4502,3659,1666332,6878350349,00,0.00,N,2,423,
20210817,3678,4159,4197,3586,1120522,4332671382,00,0.00,N,5,-461,
20210809,4139,4750,4864,4006,1774001,7868990845,00,0.00,N,5,-630,
20210802,4769,4922,4941,4597,1152790,5466535715,00,0.00,N,5,-153,
20210726,4922,5246,5284,4769,1317387,6642438310,00,0.00,N,5,-324,
20210719,5246,5380,5437,4960,2086538,10985663195,00,0.00,N,5,-134,
20210712,5380,5151,5666,4960,7387392,39614890095,00,0.00,N,2,306,