KissMeData/012170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4320,4460,4785,4075,490181,2154809382,00,0.00,N,2,20,
20250414,4300,4795,4800,4300,549846,2497737113,00,0.00,N,5,-410,
20250407,4710,4255,4935,3880,1304038,6046820633,00,0.00,N,2,460,
20250331,4250,3760,5190,3620,5355017,24424256398,00,0.00,N,2,330,
20250324,3920,3500,4125,3265,6119512,22439962172,00,0.00,N,2,710,
20250317,3210,2850,3605,2365,8180718,24515242125,00,0.00,N,2,330,
20250310,2880,1695,3385,1462,15300081,42018156651,00,0.00,N,2,1176,
20250304,1704,1999,2600,1700,2574567,5787876217,00,0.00,N,5,-295,
20250224,1999,1999,1999,1999,0,0,00,0.00,N,3,0,
20250217,1999,1999,1999,1999,0,0,00,0.00,N,3,0,
20250210,1999,1973,2034,1782,657739,1272067897,00,0.00,N,3,0,
20250203,1999,2173,2217,1965,656732,1373518273,00,0.00,N,5,-166,
20250131,2165,2199,2199,2121,107231,230145159,00,0.00,N,5,-34,
20250120,2199,2391,2434,2147,1106902,2525090530,00,0.00,N,5,-192,
20250113,2391,3591,3591,2043,6680256,16664615540,00,0.00,N,5,-1200,
20250106,3591,3417,3826,3278,777955,2750102032,00,0.00,N,2,174,
20241230,3417,3417,3478,3286,172351,582436643,00,0.00,N,3,0,
20241223,3417,3469,3869,3391,428411,1528544197,00,0.00,N,5,-52,
20241216,3469,3869,3913,3443,457447,1703847515,00,0.00,N,5,-357,
20241209,3826,3226,4434,2982,3120145,12304141013,00,0.00,N,2,600,
20241202,3226,3434,3878,3008,884070,3102167705,00,0.00,N,5,-208,
20241125,3434,3591,3730,3278,512098,1775824049,00,0.00,N,5,-139,
20241118,3573,3426,3686,3417,430779,1519959957,00,0.00,N,2,147,
20241111,3426,3695,3878,3330,723585,2567768626,00,0.00,N,5,-243,
20241104,3669,3652,4095,3478,1343248,5003613107,00,0.00,N,2,78,
20241028,3591,3756,4086,3582,425901,1617157585,00,0.00,N,5,-165,
20241021,3756,4399,4547,3617,758053,3042848564,00,0.00,N,5,-670,
20241014,4426,4860,5521,4365,1155483,5653104463,00,0.00,N,5,-313,
20241007,4739,4843,5034,4643,269653,1299127671,00,0.00,N,5,-217,
20240930,4956,5226,5269,4782,286898,1436757758,00,0.00,N,5,-313,
20240923,5269,5373,5513,5095,477607,2516857381,00,0.00,N,5,-157,
20240919,5426,5591,5886,5365,131345,718946108,00,0.00,N,5,-139,
20240909,5565,5521,6199,5104,1014229,5796982692,00,0.00,N,5,-17,
20240902,5582,4956,6452,4956,3790000,22925411656,00,0.00,N,2,565,
20240826,5017,5026,5313,4391,1048368,5187579516,00,0.00,N,5,-52,
20240819,5069,5478,5573,5026,459776,2441382585,00,0.00,N,5,-383,
20240812,5452,6043,6086,5321,464832,2655949935,00,0.00,N,5,-574,
20240805,6026,6521,6599,5634,552154,3386732982,00,0.00,N,5,-295,
20240729,6321,7365,7434,6313,848964,5726298089,00,0.00,N,5,-1044,
20240722,7365,7982,8191,7313,642615,4859789144,00,0.00,N,5,-261,
20240715,7626,8252,8278,7330,685800,5350859544,00,0.00,N,5,-626,
20240708,8252,8704,9130,8173,843414,7214831603,00,0.00,N,5,-391,
20240701,8643,9660,9660,8060,948393,8308513401,00,0.00,N,5,-1017,
20240624,9660,10191,11434,9521,1292132,13582916571,00,0.00,N,5,-618,
20240617,10278,10173,11678,9834,2292326,24896019895,00,0.00,N,2,105,
20240610,10173,11182,11878,10043,1946429,21564121709,00,0.00,N,5,-1113,
20240603,11286,8008,11591,7913,6192281,64880427845,00,0.00,N,2,3313,
20240527,7973,8382,8634,7878,535770,4458254872,00,0.00,N,5,-340,
20240520,8313,8834,8869,8130,648483,5458968758,00,0.00,N,5,-521,
20240513,8834,8965,9078,8713,460105,4070173698,00,0.00,N,5,-105,
20240507,8939,9252,9686,8782,1267827,11603766022,00,0.00,N,5,-304,
20240429,9243,9086,10260,8678,1498653,14028650966,00,0.00,N,2,165,
20240422,9078,9382,9930,8982,808407,7578138406,00,0.00,N,5,-313,
20240415,9391,9243,11104,8817,4008663,40468711863,00,0.00,N,2,139,
20240408,9252,10565,10565,9104,958644,9290962949,00,0.00,N,5,-1295,
20240401,10547,11417,11721,10095,2247881,24831517397,00,0.00,N,5,-852,
20240325,11399,10756,12565,10756,12919751,151840509399,00,0.00,N,2,643,
20240318,10756,9269,13478,8704,18697906,211028447650,00,0.00,N,2,1487,
20240311,9269,12817,14052,9156,18208388,214599408015,00,0.00,N,5,-3652,
20240304,12921,11060,13582,8165,33802034,389832368470,00,0.00,N,2,2443,
20240226,10478,17391,20782,9765,31778435,443210271103,00,0.00,N,5,-6565,
20240219,17043,9199,17043,8608,7204663,108510535591,00,0.00,N,2,7835,
20240213,9208,9486,9713,7008,1485138,12258596819,00,0.00,N,5,-418,
20240205,9626,9973,10434,8799,369041,3525966383,00,0.00,N,5,-347,
20240129,9973,9260,11304,8939,1611001,16059759225,00,0.00,N,2,513,
20240122,9460,8234,9695,6860,1174160,9649776871,00,0.00,N,2,1217,
20240115,8243,9304,9539,8113,481948,4299922580,00,0.00,N,5,-1070,
20240108,9313,8043,9321,6860,1093593,8975370643,00,0.00,N,2,1287,
20240102,8026,7721,8330,7669,305110,2474057489,00,0.00,N,2,305,
20231226,7721,8199,8339,7017,452660,3380499364,00,0.00,N,5,-444,
20231218,8165,9165,9165,7704,425912,3563855861,00,0.00,N,5,-721,
20231211,8886,9478,10408,8399,1137748,10301895450,00,0.00,N,5,-948,
20231204,9834,14165,14347,9643,1222452,14031835522,00,0.00,N,5,-3905,
20231127,13739,11356,13913,11356,1269265,16395966084,00,0.00,N,2,2400,
20231120,11339,9565,12999,9365,2398476,27214115593,00,0.00,N,2,1757,
20231113,9582,9913,10043,9165,347007,3351856740,00,0.00,N,5,-461,
20231106,10043,9121,10252,8678,799199,7638046980,00,0.00,N,2,478,
20231030,9565,10869,10869,8695,674698,6473740140,00,0.00,N,5,-1452,
20231023,11017,10539,11191,9643,940614,9908273361,00,0.00,N,2,496,
20231016,10521,9043,10713,8147,1401527,13218186007,00,0.00,N,2,1322,
20231010,9199,10086,10869,8956,608596,5978475745,00,0.00,N,5,-974,
20231004,10173,10321,11347,9521,451822,4704395346,00,0.00,N,5,-113,
20230925,10286,9643,11652,9530,1709401,18280933206,00,0.00,N,2,1165,
20230918,9121,8634,10130,7999,1063939,9924807788,00,0.00,N,2,556,
20230911,8565,7826,8799,7460,326682,2735741201,00,0.00,N,2,766,
20230904,7799,7434,8252,7078,399481,3075221321,00,0.00,N,2,408,
20230828,7391,6382,7478,6330,297497,2094052442,00,0.00,N,2,1035,
20230821,6356,6156,6556,5956,96831,595878156,00,0.00,N,2,200,
20230814,6156,6399,6469,5921,74084,452172146,00,0.00,N,5,-243,
20230807,6399,5973,6904,5956,246587,1560685957,00,0.00,N,2,426,
20230731,5973,7373,7652,5834,358749,2338589447,00,0.00,N,5,-1053,
20230724,7026,7121,7260,6217,197970,1331794267,00,0.00,N,5,-191,
20230717,7217,7043,7939,6182,567964,4088205986,00,0.00,N,2,313,
20230710,6904,7147,7626,6869,164593,1171494627,00,0.00,N,5,-243,
20230703,7147,7565,8243,6956,126920,941768075,00,0.00,N,5,-418,
20230626,7565,8417,8417,7391,121743,940335857,00,0.00,N,5,-643,
20230619,8208,9208,9208,7652,204651,1738506308,00,0.00,N,5,-513,
20230612,8721,8069,10260,7860,1502750,13798355643,00,0.00,N,2,652,
20230605,8069,7852,9069,7834,160738,1342509177,00,0.00,N,2,113,
20230530,7956,8573,8573,7591,175249,1371963861,00,0.00,N,5,-617,
20230522,8573,6652,9191,6643,853573,7190588091,00,0.00,N,2,1921,
20230515,6652,6999,7069,6443,52819,355134325,00,0.00,N,5,-347,
20230508,6999,6713,7347,6365,161184,1133862223,00,0.00,N,2,286,
20230502,6713,5956,6721,5956,73977,468824523,00,0.00,N,2,714,
20230424,5999,6643,6686,5965,133725,816703578,00,0.00,N,5,-644,
20230417,6643,6026,7104,5999,360150,2368358210,00,0.00,N,2,617,
20230410,6026,6043,6199,5947,135375,820066025,00,0.00,N,5,-69,
20230403,6095,6147,6217,6034,74738,456887070,00,0.00,N,5,-44,
20230327,706,732,732,690,608304,427577822,00,0.00,N,5,-6,
20230320,712,739,760,690,852178,610488980,00,0.00,N,5,-20,
20230313,732,746,914,730,2243233,1821692635,00,0.00,N,5,-19,
20230306,751,788,804,750,472246,365516200,00,0.00,N,5,-31,
20230227,782,831,832,772,661277,523069594,00,0.00,N,5,-49,
20230220,831,871,898,830,467126,402084375,00,0.00,N,5,-49,
20230213,880,935,960,860,901777,807485319,00,0.00,N,5,-55,
20230206,935,973,1021,909,3766244,3645807522,00,0.00,N,5,-33,
20230130,968,915,1110,871,14911626,14987342645,00,0.00,N,2,60,
20230125,908,798,986,780,11156888,10497581737,00,0.00,N,2,110,
20230116,798,808,815,771,214975,171281444,00,0.00,N,5,-1,
20230109,799,765,822,764,371044,291621902,00,0.00,N,2,34,
20230102,765,837,843,706,759323,572629858,00,0.00,N,5,-64,
20221226,829,882,896,812,355880,302485108,00,0.00,N,5,-42,
20221219,871,901,922,850,637578,564139828,00,0.00,N,5,-43,
20221212,914,933,954,898,449926,416284473,00,0.00,N,5,-15,
20221205,929,914,935,899,340124,311756216,00,0.00,N,2,22,
20221128,907,950,958,897,536516,497256146,00,0.00,N,5,-52,
20221121,959,999,1010,948,598051,578637446,00,0.00,N,5,-51,
20221114,1010,988,1180,980,2868988,3131066342,00,0.00,N,2,22,
20221107,988,998,1000,962,361971,355850329,00,0.00,N,2,2,
20221031,986,921,1000,905,594573,563521916,00,0.00,N,2,66,
20221024,920,872,1085,872,4841831,4796281597,00,0.00,N,2,51,
20221017,869,825,978,820,1535315,1370251209,00,0.00,N,2,40,
20221011,829,900,945,814,484665,410770808,00,0.00,N,5,-77,
20221004,906,888,938,885,330403,301457437,00,0.00,N,2,18,
20220926,888,1030,1030,870,920407,857820933,00,0.00,N,5,-142,
20220919,1030,1100,1150,1000,986216,1042003335,00,0.00,N,5,-70,
20220913,1100,1125,1140,1075,257516,284466855,00,0.00,N,5,-10,
20220905,1110,1130,1170,1075,422973,471955185,00,0.00,N,5,-30,
20220829,1140,1120,1175,1110,470437,535966065,00,0.00,N,5,-15,
20220822,1155,1240,1240,1120,878232,1030060600,00,0.00,N,5,-90,
20220816,1245,1235,1270,1195,1212665,1493732625,00,0.00,N,2,15,
20220808,1230,1170,1245,1110,1520837,1775552865,00,0.00,N,2,60,
20220801,1170,1155,1200,1150,738757,860660895,00,0.00,N,3,0,
20220725,1170,1140,1180,1140,769574,889369670,00,0.00,N,2,5,
20220718,1165,1205,1220,1155,1301529,1537260565,00,0.00,N,5,-35,
20220711,1200,1350,1350,1195,2307295,2925609380,00,0.00,N,5,-130,
20220704,1330,1140,1330,1120,2303427,2848039340,00,0.00,N,2,190,
20220627,1140,1140,1210,1120,1241566,1428070055,00,0.00,N,3,0,
20220620,1140,1300,1315,1065,2491299,2946302185,00,0.00,N,5,-155,
20220613,1295,1345,1530,1250,6671084,9394880840,00,0.00,N,5,-85,
20220607,1380,1415,1520,1270,8080152,11262530265,00,0.00,N,5,-35,
20220530,1415,1150,1460,1150,10598537,14245944820,00,0.00,N,2,255,
20220523,1160,1185,1190,1145,537339,623461930,00,0.00,N,5,-25,
20220516,1185,1210,1210,1135,781334,916328205,00,0.00,N,5,-5,
20220509,1190,1210,1245,1125,1496857,1782370460,00,0.00,N,5,-25,
20220502,1215,1200,1310,1195,1659632,2061663650,00,0.00,N,3,0,
20220425,1215,1255,1255,1150,1194011,1436996810,00,0.00,N,5,-45,
20220418,1260,1210,1315,1185,1626861,2036353700,00,0.00,N,2,50,
20220411,1210,1245,1250,1160,846793,1017179635,00,0.00,N,5,-35,
20220404,1245,1270,1310,1220,1586581,2021021075,00,0.00,N,5,-25,
20220328,1270,1230,1280,1185,2797636,3448190330,00,0.00,N,2,60,
20220321,1210,1135,1370,1115,5230507,6509838545,00,0.00,N,2,75,
20220314,1135,1095,1190,1095,2461444,2824688025,00,0.00,N,2,50,
20220307,1085,1105,1110,1050,768582,827193955,00,0.00,N,5,-45,
20220228,1130,1120,1165,1100,591157,670310910,00,0.00,N,5,-5,
20220221,1135,1095,1270,1065,3256581,3834456625,00,0.00,N,2,5,
20220214,1130,1035,1170,1005,2112778,2284726775,00,0.00,N,2,70,
20220207,1060,1140,1140,1055,941293,1035065720,00,0.00,N,5,-60,
20220203,1120,1085,1135,1080,318499,351842735,00,0.00,N,2,60,
20220124,1060,1200,1210,1010,1513494,1652890245,00,0.00,N,5,-145,
20220117,1205,1140,1235,1085,1489273,1727539325,00,0.00,N,2,20,
20220110,1185,1360,1360,1160,2551604,3164891405,00,0.00,N,5,-165,
20220103,1350,1370,1390,1300,1370121,1847918925,00,0.00,N,5,-20,
20211227,1370,1310,1380,1280,1210461,1601190800,00,0.00,N,2,50,
20211220,1320,1325,1360,1295,1741524,2301387775,00,0.00,N,5,-25,
20211213,1345,1420,1430,1310,2469914,3390786330,00,0.00,N,5,-60,
20211206,1405,1500,1505,1380,3063614,4352681655,00,0.00,N,5,-110,
20211129,1515,1450,1535,1315,6023573,8565216695,00,0.00,N,5,-20,
20211122,1535,1960,1960,1510,15099318,26422211520,00,0.00,N,5,-410,
20211115,1945,2670,2690,1920,16673420,36251598465,00,0.00,N,5,-725,
20211108,2670,2630,2920,2455,6736634,18495371720,00,0.00,N,2,35,
20211101,2635,3300,3300,2590,10124510,29613707515,00,0.00,N,5,-675,
20211025,3310,2115,3450,1990,35610798,104072848660,00,0.00,N,2,1205,
20211018,2105,2150,2585,1970,5204893,11800893170,00,0.00,N,5,-45,
20211012,2150,2140,2335,1970,1076331,2301655080,00,0.00,N,5,-40,
20211005,2190,2015,2530,1850,3967651,9094133200,00,0.00,N,2,270,
20210927,1920,1990,2230,1820,663360,1317283925,00,0.00,N,5,-14,
20210923,1934,1916,2014,1883,178445,343089090,00,0.00,N,2,32,
20210913,1902,1934,1958,1860,258854,492241750,00,0.00,N,5,-47,
20210906,1949,2122,2122,1916,495949,993068175,00,0.00,N,5,-145,
20210830,2094,2033,2394,1920,1816129,3952588910,00,0.00,N,2,89,
20210823,2005,1953,2024,1836,634567,1206787980,00,0.00,N,2,33,
20210817,1972,2164,2192,1958,389153,809850410,00,0.00,N,5,-192,
20210809,2164,2351,2450,2127,1029505,2334873375,00,0.00,N,5,-187,
20210802,2351,2253,2937,2248,3598616,8931078450,00,0.00,N,2,89,
20210726,2262,2436,2469,2234,507653,1174572450,00,0.00,N,5,-160,
20210719,2422,2530,2679,2403,657089,1621132620,00,0.00,N,5,-108,
20210712,2530,2506,2637,2506,317126,816547485,00,0.00,N,3,0,