KissMeData/131090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,824,802,824,765,373199,293028714,00,0.00,N,2,15,
20250331,809,810,847,765,456935,365549459,00,0.00,N,5,-5,
20250324,814,830,873,810,384038,318195420,00,0.00,N,5,-16,
20250317,830,854,904,812,401162,332826998,00,0.00,N,5,-20,
20250310,850,862,880,835,222765,189891734,00,0.00,N,5,-23,
20250304,873,898,898,844,338168,295189181,00,0.00,N,5,-25,
20250224,898,917,935,889,340751,308456125,00,0.00,N,5,-19,
20250217,917,913,926,892,256768,233912284,00,0.00,N,2,4,
20250210,913,902,931,897,412332,376124813,00,0.00,N,2,9,
20250203,904,925,940,892,471624,432004720,00,0.00,N,5,-16,
20250131,920,911,927,909,110474,101365782,00,0.00,N,2,5,
20250120,915,940,948,908,522861,482215188,00,0.00,N,5,-20,
20250113,935,945,990,897,1547988,1447965804,00,0.00,N,5,-10,
20250106,945,951,1046,890,5287924,5193048783,00,0.00,N,2,22,
20241230,923,840,928,837,615903,546973621,00,0.00,N,2,83,
20241223,840,880,949,828,686450,603447822,00,0.00,N,5,-40,
20241216,880,890,902,824,565508,496102939,00,0.00,N,2,10,
20241209,870,812,880,779,401166,330448590,00,0.00,N,2,30,
20241202,840,881,897,821,358575,306924341,00,0.00,N,5,-41,
20241125,881,863,886,841,241919,209974434,00,0.00,N,2,18,
20241118,863,837,900,822,204364,174468584,00,0.00,N,2,16,
20241111,847,899,902,827,217907,187187686,00,0.00,N,5,-52,
20241104,899,876,904,872,169693,151521597,00,0.00,N,2,21,
20241028,878,901,901,849,241385,212310380,00,0.00,N,5,-18,
20241021,896,868,900,839,231433,203966086,00,0.00,N,2,26,
20241014,870,857,876,854,128081,111016658,00,0.00,N,2,12,
20241007,858,861,872,848,105994,91057987,00,0.00,N,5,-3,
20240930,861,871,873,845,72926,62789638,00,0.00,N,5,-6,
20240923,867,866,877,846,286063,244642021,00,0.00,N,2,8,
20240919,859,855,866,850,46152,39586742,00,0.00,N,2,4,
20240909,855,849,864,826,197828,166561389,00,0.00,N,2,6,
20240902,849,866,894,787,441930,379267136,00,0.00,N,5,-9,
20240826,858,880,997,833,4361246,4022701172,00,0.00,N,5,-14,
20240819,872,873,908,866,220476,195235522,00,0.00,N,5,-1,
20240812,873,840,892,803,174171,147830089,00,0.00,N,2,33,
20240805,840,870,875,754,410322,332577035,00,0.00,N,5,-46,
20240729,886,889,900,831,172687,151862963,00,0.00,N,5,-10,
20240722,896,905,916,878,226703,203211668,00,0.00,N,5,-9,
20240715,905,841,909,841,387444,339628644,00,0.00,N,2,74,
20240708,831,822,842,815,192993,159749125,00,0.00,N,2,9,
20240701,822,870,874,818,295642,247223460,00,0.00,N,5,-44,
20240624,866,900,901,863,162164,142414005,00,0.00,N,5,-33,
20240617,899,915,915,893,265550,240124102,00,0.00,N,5,-16,
20240610,915,925,939,914,193857,178758223,00,0.00,N,5,-10,
20240603,925,913,948,891,440534,401610375,00,0.00,N,3,0,
20240527,925,950,952,921,330088,309848607,00,0.00,N,5,-23,
20240520,948,961,970,940,252674,240363238,00,0.00,N,5,-13,
20240513,961,991,996,960,193517,189738203,00,0.00,N,5,-32,
20240507,993,985,997,969,222919,219701707,00,0.00,N,2,16,
20240429,977,941,986,941,250916,241866601,00,0.00,N,2,37,
20240422,940,936,953,933,184750,174068729,00,0.00,N,2,2,
20240415,938,951,956,933,257449,242868331,00,0.00,N,5,-13,
20240408,951,975,980,945,137262,130850580,00,0.00,N,5,-24,
20240401,975,971,996,960,327470,321939201,00,0.00,N,2,4,
20240325,971,973,981,957,256308,247873942,00,0.00,N,5,-2,
20240318,973,931,975,931,233766,221600760,00,0.00,N,2,35,
20240311,938,941,950,926,280135,262345608,00,0.00,N,2,4,
20240304,934,981,983,924,448705,424725784,00,0.00,N,5,-45,
20240226,979,996,998,972,215387,211446398,00,0.00,N,5,-11,
20240219,990,1000,1009,990,246004,245430291,00,0.00,N,5,-10,
20240213,1000,1004,1004,991,178406,177687631,00,0.00,N,2,5,
20240205,995,1009,1011,990,186545,185821331,00,0.00,N,5,-8,
20240129,1003,1008,1017,990,340154,340697239,00,0.00,N,5,-5,
20240122,1008,1011,1028,1006,141383,143342812,00,0.00,N,5,-3,
20240115,1011,1022,1030,1006,201138,204730582,00,0.00,N,5,-19,
20240108,1030,1016,1039,1016,242853,249445949,00,0.00,N,2,9,
20240102,1021,1032,1032,1011,157234,160110320,00,0.00,N,5,-8,
20231226,1029,1030,1030,1015,99108,101272959,00,0.00,N,5,-1,
20231218,1030,1027,1040,1017,174783,179195275,00,0.00,N,2,1,
20231211,1029,1015,1036,1008,243267,248428483,00,0.00,N,2,16,
20231204,1013,1005,1017,1004,232140,234565233,00,0.00,N,2,4,
20231127,1009,1008,1013,1000,205613,206902681,00,0.00,N,2,2,
20231120,1007,1002,1020,1000,350431,353161960,00,0.00,N,5,-3,
20231113,1010,1009,1026,1000,429988,432309787,00,0.00,N,2,1,
20231106,1009,1007,1027,1006,185183,188302829,00,0.00,N,5,-16,
20231030,1025,999,1025,999,203470,205559257,00,0.00,N,2,17,
20231023,1008,1008,1037,1003,247701,251585501,00,0.00,N,5,-15,
20231016,1023,1043,1056,1010,226242,232025468,00,0.00,N,5,-20,
20231010,1043,1044,1060,1017,284171,295631493,00,0.00,N,5,-4,
20231004,1047,1024,1059,1005,515820,533719000,00,0.00,N,2,23,
20230925,1024,1020,1040,999,304493,308906701,00,0.00,N,2,4,
20230918,1020,1027,1033,995,321761,325295264,00,0.00,N,5,-5,
20230911,1025,1027,1055,1009,540784,554215037,00,0.00,N,5,-6,
20230904,1031,1043,1058,1025,597385,620690984,00,0.00,N,5,-12,
20230828,1043,1012,1149,1012,4135012,4459105305,00,0.00,N,2,31,
20230821,1012,1019,1129,1012,2305685,2455277661,00,0.00,N,5,-28,
20230814,1040,1042,1050,992,303567,309525294,00,0.00,N,5,-2,
20230807,1042,1065,1083,1040,716112,766843411,00,0.00,N,5,-23,
20230731,1065,1026,1081,1015,1244336,1312112851,00,0.00,N,2,50,
20230724,1015,996,1021,905,620475,602657167,00,0.00,N,2,14,
20230717,1001,1032,1032,994,295020,297423579,00,0.00,N,5,-31,
20230710,1032,1021,1064,1007,303187,309680585,00,0.00,N,2,5,
20230703,1027,1046,1050,1009,368344,379484981,00,0.00,N,5,-19,
20230626,1046,1043,1056,1036,277690,289884509,00,0.00,N,2,2,
20230619,1044,1046,1064,1033,261826,273536420,00,0.00,N,5,-3,
20230612,1047,1071,1071,1035,267988,280907756,00,0.00,N,5,-24,
20230605,1071,1073,1083,1056,239727,255459247,00,0.00,N,2,3,
20230530,1068,1039,1072,1028,367544,386640434,00,0.00,N,2,29,
20230522,1039,1055,1074,1039,516095,546546923,00,0.00,N,5,-15,
20230515,1054,1057,1068,1021,584621,611298395,00,0.00,N,5,-3,
20230508,1057,1075,1084,1053,364995,388887551,00,0.00,N,5,-23,
20230502,1080,1046,1095,1046,447208,480361974,00,0.00,N,2,29,
20230424,1051,1050,1079,1031,438954,459513552,00,0.00,N,5,-5,
20230417,1056,1123,1143,1049,694589,761155141,00,0.00,N,5,-67,
20230410,1123,1123,1130,1098,598858,664276770,00,0.00,N,2,9,
20230403,1114,1120,1130,1098,489184,542256176,00,0.00,N,5,-16,
20230327,1130,1116,1130,1107,447096,498012397,00,0.00,N,2,8,
20230320,1122,1148,1171,1100,210440,237691533,00,0.00,N,5,-28,
20230313,1150,1132,1159,1095,412072,460204171,00,0.00,N,3,0,
20230306,1150,1152,1168,1135,349011,401969561,00,0.00,N,5,-5,
20230227,1155,1121,1163,1120,199798,229700846,00,0.00,N,2,11,
20230220,1144,1163,1165,1128,336766,386017606,00,0.00,N,5,-20,
20230213,1164,1193,1203,1137,531378,619818916,00,0.00,N,5,-30,
20230206,1194,1203,1230,1126,949419,1139092935,00,0.00,N,5,-14,
20230130,1208,1164,1208,1150,561408,662074736,00,0.00,N,2,52,
20230125,1156,1135,1163,1110,269406,308229260,00,0.00,N,2,36,
20230116,1120,1120,1135,1070,204388,225866210,00,0.00,N,3,0,
20230109,1120,1080,1140,1060,427684,469192580,00,0.00,N,2,35,
20230102,1085,1025,1085,985,413612,424534805,00,0.00,N,2,65,
20221226,1020,1125,1130,1020,410253,447453385,00,0.00,N,5,-110,
20221219,1130,1135,1160,1110,273244,309463195,00,0.00,N,5,-10,
20221212,1140,1125,1190,1110,402252,457416595,00,0.00,N,2,15,
20221205,1125,1180,1185,1095,355363,406672950,00,0.00,N,5,-55,
20221128,1180,1160,1195,1120,421673,487489360,00,0.00,N,2,20,
20221121,1160,1150,1165,1120,338123,386072055,00,0.00,N,2,10,
20221114,1150,1085,1170,1065,722552,817453245,00,0.00,N,2,65,
20221107,1085,1065,1105,1045,277578,295563620,00,0.00,N,2,25,
20221031,1060,1045,1080,1035,270998,286084555,00,0.00,N,2,10,
20221024,1050,1000,1070,996,312331,322004437,00,0.00,N,2,40,
20221017,1010,968,1040,959,263264,262609376,00,0.00,N,2,37,
20221011,973,1010,1010,899,451737,428198393,00,0.00,N,5,-42,
20221004,1015,995,1040,995,375919,378230192,00,0.00,N,2,22,
20220926,993,1090,1105,987,605807,622951297,00,0.00,N,5,-127,
20220919,1120,1150,1155,1100,292811,331395295,00,0.00,N,5,-45,
20220913,1165,1170,1235,1150,218350,256434500,00,0.00,N,5,-5,
20220905,1170,1165,1180,1145,231813,268365515,00,0.00,N,2,5,
20220829,1165,1190,1195,1140,412636,481487620,00,0.00,N,5,-35,
20220822,1200,1195,1225,1150,492880,584684905,00,0.00,N,2,5,
20220816,1195,1150,1205,1115,641444,745262115,00,0.00,N,2,45,
20220808,1150,1115,1185,1085,268535,300817925,00,0.00,N,2,30,
20220801,1120,1120,1135,1055,341205,374460795,00,0.00,N,3,0,
20220725,1120,1060,1125,1035,314001,337682225,00,0.00,N,2,60,
20220718,1060,1055,1110,1055,360717,386690110,00,0.00,N,2,5,
20220711,1055,1055,1070,1000,309096,318551310,00,0.00,N,3,0,
20220704,1055,1000,1065,974,402279,410926699,00,0.00,N,2,55,
20220627,1000,1030,1120,992,644734,674678344,00,0.00,N,5,-15,
20220620,1015,1110,1120,935,1056059,1062467815,00,0.00,N,5,-105,
20220613,1120,1225,1225,1060,1172283,1323685260,00,0.00,N,5,-125,
20220607,1245,1260,1270,1220,725105,899185230,00,0.00,N,5,-30,
20220530,1275,1255,1290,1250,540266,685145000,00,0.00,N,2,25,
20220523,1250,1310,1310,1245,645934,823368935,00,0.00,N,5,-50,
20220516,1300,1365,1380,1235,1292503,1679150035,00,0.00,N,5,-50,
20220509,1350,1380,1420,1320,1395889,1917516715,00,0.00,N,5,-40,
20220502,1390,1400,1440,1355,866707,1206366895,00,0.00,N,5,-20,
20220425,1410,1405,1425,1365,1030599,1442303450,00,0.00,N,5,-45,
20220418,1455,1430,1495,1405,976727,1419162820,00,0.00,N,2,25,
20220411,1430,1435,1515,1400,1038760,1499751925,00,0.00,N,3,0,
20220404,1430,1490,1505,1410,1858852,2724770045,00,0.00,N,5,-50,
20220328,1480,1400,1480,1370,1565505,2239140985,00,0.00,N,2,75,
20220321,1405,1365,1435,1355,1209189,1689453010,00,0.00,N,2,40,
20220314,1365,1335,1370,1290,1046805,1400435155,00,0.00,N,2,25,
20220307,1340,1350,1365,1295,622504,830602650,00,0.00,N,5,-15,
20220228,1355,1355,1395,1335,929620,1267111465,00,0.00,N,2,20,
20220221,1335,1315,1370,1280,1422962,1876483830,00,0.00,N,2,10,
20220214,1325,1265,1390,1230,2676402,3512591610,00,0.00,N,2,20,
20220207,1305,1330,1370,1290,837294,1103963055,00,0.00,N,5,-25,
20220203,1330,1365,1365,1305,289557,386653260,00,0.00,N,5,-5,
20220124,1335,1325,1380,1220,908115,1181443620,00,0.00,N,5,-15,
20220117,1350,1345,1360,1290,665298,877748025,00,0.00,N,5,-10,
20220110,1360,1425,1435,1340,746536,1022101925,00,0.00,N,5,-50,
20220103,1410,1390,1430,1380,1034902,1453546380,00,0.00,N,2,20,
20211227,1390,1341,1405,1331,555093,756019965,00,0.00,N,2,49,
20211220,1341,1322,1364,1298,929823,1244914790,00,0.00,N,2,5,
20211213,1336,1317,1360,1279,1550979,2049184455,00,0.00,N,2,53,
20211206,1283,1250,1288,1226,704570,884008520,00,0.00,N,2,33,
20211129,1250,1193,1298,1131,1077095,1295424165,00,0.00,N,2,10,
20211122,1240,1345,1374,1217,1316703,1681503570,00,0.00,N,5,-105,
20211115,1345,1259,1345,1240,1726600,2249962740,00,0.00,N,2,86,
20211108,1259,1221,1298,1217,1109496,1386964640,00,0.00,N,2,23,
20211101,1236,1226,1269,1217,582526,719553980,00,0.00,N,5,-4,
20211025,1240,1221,1364,1217,3451355,4367195330,00,0.00,N,2,28,
20211018,1212,1245,1269,1212,654485,808595240,00,0.00,N,5,-33,
20211012,1245,1193,1245,1140,597678,710733170,00,0.00,N,2,48,
20211005,1197,1164,1259,1083,1582750,1859327425,00,0.00,N,2,14,
20210927,1183,1307,1331,1150,1375147,1705293130,00,0.00,N,5,-124,
20210923,1307,1336,1341,1307,229428,302960595,00,0.00,N,5,-43,
20210913,1350,1360,1384,1322,596123,804366340,00,0.00,N,2,5,
20210906,1345,1398,1407,1326,636178,866497585,00,0.00,N,5,-53,
20210830,1398,1388,1417,1350,585815,807895800,00,0.00,N,2,10,
20210823,1388,1269,1398,1269,781261,1056233410,00,0.00,N,2,124,
20210817,1264,1436,1436,1264,1846085,2497079090,00,0.00,N,5,-172,
20210809,1436,1527,1536,1417,1169648,1720129485,00,0.00,N,5,-91,
20210802,1527,1489,1541,1441,1287993,1926963405,00,0.00,N,2,29,
20210726,1498,1574,1603,1479,1162166,1772586625,00,0.00,N,5,-76,
20210719,1574,1637,1637,1546,1617187,2557563390,00,0.00,N,5,-58,
20210712,1632,1565,1641,1565,3146948,5067607760,00,0.00,N,2,67,