KissMeData/033130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1771,1829,1830,1722,570598,1023512189,00,0.00,N,5,-34,
20250414,1805,1732,1819,1730,731093,1292668009,00,0.00,N,2,75,
20250407,1730,1710,1860,1680,2515687,4454810029,00,0.00,N,5,-32,
20250331,1762,1621,1780,1555,2080296,3508838434,00,0.00,N,2,135,
20250324,1627,1660,1665,1625,298891,490126909,00,0.00,N,5,-33,
20250317,1660,1706,1719,1622,433921,725706521,00,0.00,N,5,-46,
20250310,1706,1775,1780,1681,509535,877237349,00,0.00,N,5,-86,
20250304,1792,1757,1804,1746,446240,792427100,00,0.00,N,2,20,
20250224,1772,1757,1845,1730,1620472,2901833032,00,0.00,N,2,15,
20250217,1757,1706,1794,1703,814256,1417684580,00,0.00,N,2,46,
20250210,1711,1669,1730,1650,437466,738596653,00,0.00,N,2,42,
20250203,1669,1696,1736,1626,694169,1158574703,00,0.00,N,5,-13,
20250131,1682,1716,1716,1680,90438,153180196,00,0.00,N,5,-40,
20250120,1722,1714,1731,1650,770218,1300664455,00,0.00,N,2,20,
20250113,1702,1678,1750,1639,1234749,2077119282,00,0.00,N,2,24,
20250106,1678,1693,1699,1639,539327,901897472,00,0.00,N,5,-7,
20241230,1685,1617,1711,1616,419509,698659484,00,0.00,N,2,48,
20241223,1637,1706,1748,1629,995805,1691007269,00,0.00,N,5,-74,
20241216,1711,1806,1964,1696,3984385,7405869203,00,0.00,N,5,-62,
20241209,1773,1641,1915,1640,11940955,21695134291,00,0.00,N,2,93,
20241202,1680,1659,1839,1600,4654976,7956350950,00,0.00,N,2,12,
20241125,1668,1725,1749,1649,952960,1622957908,00,0.00,N,5,-72,
20241118,1740,1670,1768,1655,1408122,2405855726,00,0.00,N,2,70,
20241111,1670,1810,1819,1600,2732461,4620021766,00,0.00,N,5,-140,
20241104,1810,2030,2035,1760,9258677,17274843896,00,0.00,N,5,-230,
20241028,2040,1650,2400,1650,38072874,82205245461,00,0.00,N,2,390,
20241021,1650,1599,2030,1587,23794850,44511765791,00,0.00,N,2,50,
20241014,1600,1580,1623,1580,134440,215787735,00,0.00,N,2,16,
20241007,1584,1590,1727,1575,356019,580909149,00,0.00,N,2,2,
20240930,1582,1615,1650,1565,95569,152368205,00,0.00,N,5,-32,
20240923,1614,1514,1630,1508,209403,330717184,00,0.00,N,2,97,
20240919,1517,1493,1519,1480,230885,344159651,00,0.00,N,2,24,
20240909,1493,1494,1520,1482,236856,354101255,00,0.00,N,5,-17,
20240902,1510,1619,1619,1510,263966,411189566,00,0.00,N,5,-106,
20240826,1616,1648,1655,1555,135924,216944082,00,0.00,N,5,-33,
20240819,1649,1633,1677,1615,113667,187990763,00,0.00,N,2,10,
20240812,1639,1604,1670,1582,112875,183064445,00,0.00,N,2,34,
20240805,1605,1666,1670,1440,842817,1304065370,00,0.00,N,5,-65,
20240729,1670,1761,1761,1668,204310,350201594,00,0.00,N,5,-91,
20240722,1761,1775,1785,1720,221603,388243642,00,0.00,N,5,-15,
20240715,1776,1808,1839,1761,287386,518228427,00,0.00,N,5,-25,
20240708,1801,1827,1833,1796,265114,480747990,00,0.00,N,5,-22,
20240701,1823,1822,1852,1813,283322,518010893,00,0.00,N,5,-12,
20240624,1835,1837,1872,1823,412795,758734950,00,0.00,N,5,-2,
20240617,1837,1866,1874,1831,675247,1247236586,00,0.00,N,5,-33,
20240610,1870,1872,1889,1852,206502,385252736,00,0.00,N,5,-19,
20240603,1889,1865,1907,1859,297721,560342827,00,0.00,N,2,34,
20240527,1855,1885,1908,1843,439715,827763502,00,0.00,N,5,-30,
20240520,1885,1932,1932,1866,408242,772560502,00,0.00,N,5,-36,
20240513,1921,1958,2050,1832,321486,621836832,00,0.00,N,5,-33,
20240507,1954,1949,1960,1940,132075,257182077,00,0.00,N,2,5,
20240429,1949,1967,1983,1943,180022,352174008,00,0.00,N,5,-25,
20240422,1974,1958,1995,1944,214234,420968251,00,0.00,N,2,32,
20240415,1942,1991,2015,1929,614111,1212463016,00,0.00,N,5,-53,
20240408,1995,2015,2030,1990,448672,897284500,00,0.00,N,5,-25,
20240401,2020,1998,2035,1979,588817,1177694442,00,0.00,N,2,22,
20240325,1998,2010,2020,1984,350926,702021477,00,0.00,N,5,-12,
20240318,2010,2015,2015,1982,386700,770593640,00,0.00,N,3,0,
20240311,2010,2025,2055,1997,1131285,2279165757,00,0.00,N,5,-25,
20240304,2035,2080,2095,2020,474249,971117110,00,0.00,N,5,-45,
20240226,2080,2115,2120,2040,385887,801525135,00,0.00,N,5,-25,
20240219,2105,2140,2160,2105,436821,930195170,00,0.00,N,5,-20,
20240213,2125,2090,2160,2090,377461,803160800,00,0.00,N,2,35,
20240205,2090,2090,2125,2075,292493,613547410,00,0.00,N,3,0,
20240129,2090,2120,2120,2035,515907,1071217450,00,0.00,N,5,-30,
20240122,2120,2200,2200,2075,767658,1637236965,00,0.00,N,5,-65,
20240115,2185,2250,2265,2100,970827,2107567030,00,0.00,N,5,-65,
20240108,2250,2270,2295,2225,1267404,2870730495,00,0.00,N,5,-15,
20240102,2265,2245,2345,2220,2049263,4671479515,00,0.00,N,2,35,
20231226,2230,2175,2535,2175,13785527,32409810975,00,0.00,N,2,45,
20231218,2185,2195,2405,2185,4355205,9959120330,00,0.00,N,5,-15,
20231211,2200,2220,2260,2165,1425121,3130032235,00,0.00,N,5,-20,
20231204,2220,2125,2250,2120,1377547,3007925830,00,0.00,N,2,90,
20231127,2130,2165,2200,2105,1136694,2437405980,00,0.00,N,5,-50,
20231120,2180,2050,2350,2050,4830141,10762137180,00,0.00,N,2,130,
20231113,2050,2095,2100,2050,818437,1698438170,00,0.00,N,5,-5,
20231106,2055,2070,2130,2040,952385,1979558365,00,0.00,N,5,-20,
20231030,2075,1978,2165,1931,1642514,3386205099,00,0.00,N,2,95,
20231023,1980,1907,2110,1877,2278128,4588741615,00,0.00,N,2,69,
20231016,1911,1969,2015,1882,627678,1210581819,00,0.00,N,5,-63,
20231010,1974,1993,2005,1945,250222,494561950,00,0.00,N,5,-19,
20231004,1993,2010,2020,1931,372002,732154949,00,0.00,N,5,-37,
20230925,2030,2060,2100,2005,305794,625874185,00,0.00,N,5,-35,
20230918,2065,2120,2130,2025,590213,1227268320,00,0.00,N,5,-60,
20230911,2125,2085,2155,2085,481574,1021260865,00,0.00,N,2,45,
20230904,2080,2130,2230,2040,1126685,2373850005,00,0.00,N,5,-50,
20230828,2130,2150,2235,2065,6011919,12923605390,00,0.00,N,2,70,
20230821,2060,2015,2075,1991,598954,1237505114,00,0.00,N,2,55,
20230814,2005,2030,2040,1964,581298,1162682918,00,0.00,N,5,-25,
20230807,2030,2050,2050,1989,491398,985940410,00,0.00,N,2,15,
20230731,2015,2050,2055,1995,598025,1208969197,00,0.00,N,5,-30,
20230724,2045,2035,2070,1907,939077,1859126656,00,0.00,N,2,5,
20230717,2040,2110,2110,2000,693144,1419340320,00,0.00,N,5,-70,
20230710,2110,2135,2155,2090,541786,1147700890,00,0.00,N,5,-35,
20230703,2145,2185,2235,2120,755867,1648953160,00,0.00,N,5,-35,
20230626,2180,2160,2285,2135,907691,1999566245,00,0.00,N,2,20,
20230619,2160,2145,2195,2120,727378,1570529640,00,0.00,N,2,5,
20230612,2155,2220,2230,2135,672712,1467221715,00,0.00,N,5,-70,
20230605,2225,2160,2245,2150,910702,2009352160,00,0.00,N,2,65,
20230530,2160,2145,2170,2120,515688,1105334240,00,0.00,N,2,20,
20230522,2140,2155,2185,2125,581704,1251014925,00,0.00,N,5,-20,
20230515,2160,2100,2160,2085,340954,723863990,00,0.00,N,2,45,
20230508,2115,2125,2145,2100,270440,573905300,00,0.00,N,5,-5,
20230502,2120,2095,2140,2095,200534,424098950,00,0.00,N,2,10,
20230424,2110,2170,2175,2065,738262,1560416210,00,0.00,N,5,-65,
20230417,2175,2220,2245,2135,615072,1352529940,00,0.00,N,5,-35,
20230410,2210,2155,2230,2100,851701,1840987470,00,0.00,N,2,65,
20230403,2145,2155,2210,2130,917876,1980448555,00,0.00,N,2,5,
20230327,2140,2125,2185,2050,1195726,2544031690,00,0.00,N,2,15,
20230320,2125,2265,2305,2080,1633518,3561897260,00,0.00,N,5,-160,
20230313,2285,2440,2495,2205,1781627,4126625270,00,0.00,N,5,-210,
20230306,2495,2390,2655,2355,4335709,11052592730,00,0.00,N,2,110,
20230227,2385,2355,2475,2355,694647,1669054365,00,0.00,N,2,25,
20230220,2360,2420,2470,2355,944419,2271932615,00,0.00,N,5,-40,
20230213,2400,2510,2540,2355,1208465,2949427410,00,0.00,N,5,-120,
20230206,2520,2595,2645,2500,1630919,4215429505,00,0.00,N,5,-75,
20230130,2595,2530,2650,2460,2189128,5659513285,00,0.00,N,2,80,
20230125,2515,2505,2595,2505,872735,2221826350,00,0.00,N,2,25,
20230116,2490,2530,2590,2465,1804265,4543302525,00,0.00,N,5,-40,
20230109,2530,2605,2705,2510,3731320,9773415195,00,0.00,N,5,-40,
20230102,2570,2735,2740,2480,6393754,16758121865,00,0.00,N,5,-350,
20221226,2920,2720,2935,2600,20687455,57974658420,00,0.00,N,2,270,
20221219,2650,2320,2970,2280,39082945,108846983065,00,0.00,N,2,330,
20221212,2320,2300,2375,2260,817644,1896192870,00,0.00,N,2,20,
20221205,2300,2340,2510,2215,2275744,5398354085,00,0.00,N,5,-40,
20221128,2340,2280,2370,2210,403710,925629820,00,0.00,N,2,70,
20221121,2270,2290,2320,2175,663121,1487204815,00,0.00,N,5,-30,
20221114,2300,2390,2430,2285,823904,1948263305,00,0.00,N,5,-80,
20221107,2380,2350,2490,2330,1975629,4748301120,00,0.00,N,2,30,
20221031,2350,2300,2445,2220,2828989,6640254250,00,0.00,N,2,85,
20221024,2265,2230,2585,2200,10637328,25755917150,00,0.00,N,2,50,
20221017,2215,2100,2600,2050,3765090,8921354690,00,0.00,N,2,115,
20221011,2100,2065,2100,1930,511400,1037551690,00,0.00,N,2,30,
20221004,2070,2040,2165,1995,339696,700460840,00,0.00,N,2,80,
20220926,1990,2255,2255,1895,1451615,2950301665,00,0.00,N,5,-270,
20220919,2260,2090,2530,2025,8177798,19179385195,00,0.00,N,2,145,
20220913,2115,2080,2145,2075,321652,678905185,00,0.00,N,2,60,
20220905,2055,2100,2135,2050,243825,507034935,00,0.00,N,5,-60,
20220829,2115,2170,2190,2100,328174,703881620,00,0.00,N,5,-115,
20220822,2230,2295,2295,2155,446609,992929350,00,0.00,N,5,-65,
20220816,2295,2340,2355,2265,350789,810433865,00,0.00,N,5,-30,
20220808,2325,2315,2345,2290,343093,793736260,00,0.00,N,5,-5,
20220801,2330,2300,2335,2270,251573,579206295,00,0.00,N,2,35,
20220725,2295,2315,2330,2230,463823,1055598510,00,0.00,N,5,-20,
20220718,2315,2205,2350,2180,646174,1473038360,00,0.00,N,2,140,
20220711,2175,2195,2225,2120,406297,878974970,00,0.00,N,5,-5,
20220704,2180,2110,2225,2045,523313,1120791965,00,0.00,N,2,85,
20220627,2095,2115,2270,2080,837818,1818835080,00,0.00,N,5,-15,
20220620,2110,2255,2285,1995,1467501,3089968385,00,0.00,N,5,-140,
20220613,2250,2630,2675,2195,2483957,5868302545,00,0.00,N,5,-445,
20220607,2695,2870,2890,2670,585648,1618629395,00,0.00,N,5,-190,
20220530,2885,2900,2955,2865,508485,1472094870,00,0.00,N,2,10,
20220523,2875,2940,2945,2860,554797,1606295450,00,0.00,N,5,-65,
20220516,2940,2915,3100,2910,1170347,3498416600,00,0.00,N,2,30,
20220509,2910,3075,3120,2870,1323215,3948776470,00,0.00,N,5,-185,
20220502,3095,3030,3190,3000,1070628,3302601645,00,0.00,N,2,45,
20220425,3050,2950,3075,2910,1204593,3602531440,00,0.00,N,2,60,
20220418,2990,3020,3055,2960,880997,2648420610,00,0.00,N,5,-20,
20220411,3010,3020,3060,2950,1002898,3011232950,00,0.00,N,5,-20,
20220404,3030,3235,3270,3020,1407619,4434703350,00,0.00,N,5,-175,
20220328,3205,3255,3285,3165,1185919,3817627295,00,0.00,N,5,-20,
20220321,3225,3245,3340,3220,2097934,6886013990,00,0.00,N,2,10,
20220314,3215,3050,3440,3010,6454886,21082283900,00,0.00,N,2,170,
20220307,3045,3010,3055,2860,1545471,4568686425,00,0.00,N,2,35,
20220228,3010,2915,3145,2830,1699616,5077746615,00,0.00,N,2,105,
20220221,2905,3285,3285,2880,2119391,6520395115,00,0.00,N,5,-380,
20220214,3285,3150,3360,2840,4531960,14407814680,00,0.00,N,2,135,
20220207,3150,3180,3230,3095,1460671,4625267155,00,0.00,N,5,-10,
20220203,3160,2950,3170,2920,1540551,4784340840,00,0.00,N,2,240,
20220124,2920,3010,3030,2840,1286127,3754001265,00,0.00,N,5,-85,
20220117,3005,2945,3115,2890,2098934,6280392310,00,0.00,N,2,70,
20220110,2935,3080,3080,2855,1229592,3627754090,00,0.00,N,5,-145,
20220103,3080,2975,3205,2950,3749397,11640088510,00,0.00,N,2,80,
20211227,3000,2980,3030,2840,826148,2419984555,00,0.00,N,2,15,
20211220,2985,3010,3050,2950,1001396,2997644310,00,0.00,N,5,-25,
20211213,3010,3020,3070,2955,1000555,3003529855,00,0.00,N,2,5,
20211206,3005,2990,3070,2960,1424252,4287662030,00,0.00,N,2,55,
20211129,2950,2830,2965,2635,2635263,7374419715,00,0.00,N,2,60,
20211122,2890,3125,3140,2850,1483450,4468980535,00,0.00,N,5,-230,
20211115,3120,3170,3300,3050,1472545,4694793380,00,0.00,N,5,-10,
20211108,3130,3530,3540,3020,4245080,13850571330,00,0.00,N,5,-355,
20211101,3485,3475,3845,3300,11522931,41456479200,00,0.00,N,2,10,
20211025,3475,3440,3535,3225,5348364,18256870115,00,0.00,N,2,15,
20211018,3460,3355,3690,3275,16501264,57806386505,00,0.00,N,2,290,
20211012,3170,2980,3170,2900,2790554,8478171410,00,0.00,N,2,205,
20211005,2965,2880,3115,2700,2357325,6835411245,00,0.00,N,2,70,
20210927,2895,3155,3195,2860,1708849,5118605310,00,0.00,N,5,-270,
20210923,3165,3140,3420,3105,1252908,4122582425,00,0.00,N,2,5,
20210913,3160,3320,3335,3085,1006550,3220578085,00,0.00,N,5,-155,
20210906,3315,3420,3595,3250,1770407,5952732015,00,0.00,N,5,-100,
20210830,3415,3410,3565,3375,1504448,5186665410,00,0.00,N,2,5,
20210823,3410,3050,3625,3045,3260029,11056057175,00,0.00,N,2,355,
20210817,3055,3470,3495,3035,2233462,7343099640,00,0.00,N,5,-425,
20210809,3480,3810,3810,3415,2817236,10178032545,00,0.00,N,5,-330,
20210802,3810,3900,4195,3760,5330894,20996359795,00,0.00,N,2,15,
20210726,3795,3970,4020,3685,4817240,18639444850,00,0.00,N,5,-130,
20210719,3925,4240,4275,3820,4598351,18413340720,00,0.00,N,5,-315,
20210712,4240,4205,4465,4170,8428875,36412150120,00,0.00,N,2,65,