KissMeData/217820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2235,2165,2257,2140,196639,432916366,00,0.00,N,2,70,
20250414,2165,2060,2225,2055,279832,599255574,00,0.00,N,2,105,
20250407,2060,2040,2120,1757,806792,1585711788,00,0.00,N,3,0,
20250331,2060,2080,2125,1971,304917,624569775,00,0.00,N,5,-50,
20250324,2110,2230,2250,2090,313216,677580557,00,0.00,N,5,-120,
20250317,2230,2375,2430,2175,555682,1265202070,00,0.00,N,5,-145,
20250310,2375,2460,2500,2320,535712,1284874203,00,0.00,N,5,-95,
20250304,2470,2550,2650,2450,343627,873272846,00,0.00,N,5,-110,
20250224,2580,2870,2970,2580,1314456,3660865660,00,0.00,N,5,-420,
20250217,3000,2375,3350,2345,6277500,18421974885,00,0.00,N,2,625,
20250210,2375,2185,2560,2115,1174634,2737952010,00,0.00,N,2,190,
20250203,2185,2260,2260,2120,339644,738853975,00,0.00,N,5,-70,
20250131,2255,2270,2345,2255,76231,173591285,00,0.00,N,5,-35,
20250120,2290,2480,2600,2250,513745,1246404145,00,0.00,N,5,-150,
20250113,2440,2400,2510,2380,273940,666815735,00,0.00,N,2,40,
20250106,2400,2395,2510,2360,392746,956953715,00,0.00,N,5,-10,
20241230,2410,2220,2410,2195,249190,577204470,00,0.00,N,2,175,
20241223,2235,2290,2460,2150,428196,990340480,00,0.00,N,5,-55,
20241216,2290,2425,2530,2250,385845,926230360,00,0.00,N,5,-145,
20241209,2435,2295,2445,2030,771385,1727599840,00,0.00,N,2,200,
20241202,2235,2465,2500,2175,548433,1279272845,00,0.00,N,5,-190,
20241125,2425,2530,2690,2410,419654,1081886340,00,0.00,N,5,-70,
20241118,2495,2380,2515,2325,440866,1068588565,00,0.00,N,2,115,
20241111,2380,2905,2920,2305,795163,2033355255,00,0.00,N,5,-525,
20241104,2905,2950,3065,2780,365361,1080398795,00,0.00,N,5,-70,
20241028,2975,2815,3325,2775,1036595,3153037105,00,0.00,N,2,160,
20241021,2815,2985,3040,2815,322562,932127190,00,0.00,N,5,-180,
20241014,2995,3065,3170,2950,343683,1043170075,00,0.00,N,5,-85,
20241007,3080,3180,3320,3040,194845,622219715,00,0.00,N,5,-90,
20240930,3170,3340,3355,3155,126180,407097740,00,0.00,N,5,-170,
20240923,3340,3065,3540,3000,546050,1806844975,00,0.00,N,2,275,
20240919,3065,3035,3105,2980,85882,262771315,00,0.00,N,2,50,
20240909,3015,2920,3085,2840,266196,788600845,00,0.00,N,2,70,
20240902,2945,3295,3400,2935,445855,1374903040,00,0.00,N,5,-350,
20240826,3295,3390,3450,3140,290025,956340880,00,0.00,N,5,-95,
20240819,3390,3375,4035,3200,1432846,5251510380,00,0.00,N,5,-10,
20240812,3400,3310,3550,3310,366713,1257018835,00,0.00,N,2,90,
20240805,3310,3650,3650,2890,802600,2604396260,00,0.00,N,5,-340,
20240729,3650,3690,3795,3600,351526,1293201120,00,0.00,N,5,-20,
20240722,3670,3895,3935,3605,484973,1814216050,00,0.00,N,5,-225,
20240715,3895,3995,4085,3680,637671,2494119605,00,0.00,N,5,-100,
20240708,3995,4030,4290,3980,909449,3708819725,00,0.00,N,5,-60,
20240701,4055,4300,4370,4035,566474,2353873085,00,0.00,N,5,-245,
20240624,4300,4500,4585,4250,569662,2480308035,00,0.00,N,5,-200,
20240617,4500,4950,5020,4470,914556,4245709975,00,0.00,N,5,-325,
20240610,4825,4800,5280,4750,1037083,5226068695,00,0.00,N,5,-15,
20240603,4840,4740,4850,4655,402092,1909690345,00,0.00,N,2,95,
20240527,4745,4935,4970,4655,685660,3300551335,00,0.00,N,5,-190,
20240520,4935,5020,5040,4875,688441,3415172075,00,0.00,N,5,-95,
20240513,5030,5100,5170,5010,475356,2407195910,00,0.00,N,5,-70,
20240507,5100,5280,5370,5100,415925,2178037340,00,0.00,N,5,-130,
20240429,5230,5190,5410,5190,411314,2172374400,00,0.00,N,2,50,
20240422,5180,5120,5300,5100,410274,2125385500,00,0.00,N,2,20,
20240415,5160,5130,5300,5010,656220,3364954860,00,0.00,N,5,-50,
20240408,5210,5590,5640,5170,676825,3618651230,00,0.00,N,5,-380,
20240401,5590,5840,5980,5450,1080601,6198133790,00,0.00,N,5,-260,
20240325,5850,5930,6030,5750,867607,5126253630,00,0.00,N,5,-70,
20240318,5920,5850,6030,5780,755181,4461788620,00,0.00,N,2,70,
20240311,5850,5710,6140,5650,1739666,10202000370,00,0.00,N,2,180,
20240304,5670,5780,6100,5550,1591894,9146000890,00,0.00,N,5,-90,
20240226,5760,6140,6140,5700,980676,5772977190,00,0.00,N,5,-330,
20240219,6090,6450,6620,6060,2495307,15913831710,00,0.00,N,5,-570,
20240213,6660,6200,7300,6140,7311841,49992331600,00,0.00,N,2,590,
20240205,6070,5680,6210,5550,1820059,10856729900,00,0.00,N,2,390,
20240129,5680,5980,6080,5420,1129990,6439271000,00,0.00,N,5,-280,
20240122,5960,5930,6270,5720,1346431,8048745470,00,0.00,N,2,50,
20240115,5910,6130,6270,5900,1151009,6999553750,00,0.00,N,5,-220,
20240108,6130,6180,6400,6080,1511033,9459481370,00,0.00,N,3,0,
20240102,6130,6150,6350,6050,1014769,6239819380,00,0.00,N,5,-20,
20231226,6150,6330,6330,6030,727598,4451080500,00,0.00,N,5,-90,
20231218,6240,6150,6490,6130,1241937,7835064200,00,0.00,N,2,130,
20231211,6110,6150,6320,6060,1089754,6712794660,00,0.00,N,5,-40,
20231204,6150,6160,6230,6030,959858,5866844620,00,0.00,N,5,-30,
20231127,6180,6510,6510,6120,1159862,7241554890,00,0.00,N,5,-300,
20231120,6480,6170,6500,6130,1786056,11334689970,00,0.00,N,2,310,
20231113,6170,6370,6720,6050,2163255,13788939260,00,0.00,N,5,-180,
20231106,6350,6690,7140,6290,1852865,12620090730,00,0.00,N,5,-240,
20231030,6590,6760,6800,6020,2415265,15369890330,00,0.00,N,5,-110,
20231023,6700,7670,7800,6540,5508304,39791896790,00,0.00,N,5,-440,
20231016,7140,6710,7750,6490,6657106,48161985730,00,0.00,N,2,410,
20231010,6730,6780,7070,6520,1284544,8736015180,00,0.00,N,3,0,
20231004,6730,6820,6900,6390,1157477,7738073080,00,0.00,N,5,-140,
20230925,6870,7010,7020,6610,1070909,7279264250,00,0.00,N,5,-140,
20230918,7010,7677,7921,6980,3048774,22853112060,00,0.00,N,5,-618,
20230911,7628,7726,7960,7286,4906563,37492412800,00,0.00,N,5,-98,
20230904,7726,8049,8401,7599,5794439,46459053490,00,0.00,N,5,-313,
20230828,8039,8244,9203,7960,13860059,120115257290,00,0.00,N,5,-215,
20230821,8254,8449,9711,8000,31667650,281478565080,00,0.00,N,5,-372,
20230814,8626,12704,15726,8293,119036993,1595067005530,00,0.00,N,5,-2200,
20230807,10826,8850,10826,7980,78182709,743315159060,00,0.00,N,2,2200,
20230731,8626,8185,14552,8146,126212458,1442379544700,00,0.00,N,2,832,
20230724,7794,8166,8352,7383,2627391,20645946280,00,0.00,N,5,-440,
20230717,8234,8352,8655,7951,1676669,13926125550,00,0.00,N,5,-118,
20230710,8352,8264,8948,8127,1931456,16531350040,00,0.00,N,2,39,
20230703,8313,8958,9173,8283,1488375,13072622430,00,0.00,N,5,-596,
20230626,8909,9075,9095,8645,1049369,9301182450,00,0.00,N,5,-245,
20230619,9154,9379,9486,9075,1767067,16412232010,00,0.00,N,5,-146,
20230612,9300,9203,9652,9105,2774635,26094552690,00,0.00,N,2,215,
20230605,9085,9310,9633,9007,1517979,14200100800,00,0.00,N,5,-206,
20230530,9291,9007,9672,8968,1855300,17301703190,00,0.00,N,2,382,
20230522,8909,8958,9711,8831,2187602,20201809310,00,0.00,N,5,-39,
20230515,8948,8547,9007,8449,1156866,10100190740,00,0.00,N,2,146,
20230508,8802,9339,9398,8684,1453607,13020576430,00,0.00,N,5,-410,
20230502,9212,9379,9574,9115,1196354,11207289920,00,0.00,N,5,-167,
20230424,9379,10181,10953,9095,8873815,88957439610,00,0.00,N,5,-792,
20230417,10171,10542,11628,9897,12641276,137817777020,00,0.00,N,5,-645,
20230410,10816,8469,11540,8430,35090290,359632580440,00,0.00,N,2,2455,
20230403,8361,8449,8538,8029,3015592,25042916180,00,0.00,N,5,-10,
20230327,8371,7853,8567,7559,3180963,26037308280,00,0.00,N,2,587,
20230320,7784,7667,7921,7481,1495637,11522934780,00,0.00,N,2,117,
20230313,7667,8049,8049,7247,1450773,10971234530,00,0.00,N,5,-382,
20230306,8049,8508,8616,7794,2680980,22108975140,00,0.00,N,5,-273,
20230227,8322,7814,8469,7628,2533422,20719186580,00,0.00,N,2,450,
20230220,7872,7716,8342,7452,3587358,28650346470,00,0.00,N,2,244,
20230213,7628,7139,7804,7061,1390885,10325270630,00,0.00,N,2,460,
20230206,7168,7628,7745,7119,1360861,10111505410,00,0.00,N,5,-528,
20230130,7696,7736,7882,7569,908874,7034136050,00,0.00,N,3,0,
20230125,7696,7824,7872,7569,444230,3419507560,00,0.00,N,2,39,
20230116,7657,7872,7872,7403,528025,4013715080,00,0.00,N,5,-167,
20230109,7824,7364,7833,7305,728151,5550897900,00,0.00,N,2,548,
20230102,7276,7286,7530,7041,675548,4900750150,00,0.00,N,5,-19,
20221226,7295,7824,8019,7286,859589,6573628060,00,0.00,N,5,-401,
20221219,7696,8498,8528,7657,1008804,8098493590,00,0.00,N,5,-802,
20221212,8498,8626,9144,8410,1676102,14752002970,00,0.00,N,5,-98,
20221205,8596,8381,8811,8166,1736674,14814283810,00,0.00,N,2,313,
20221128,8283,10317,10709,8205,3485531,31042581570,00,0.00,N,5,-1937,
20221121,10220,9828,10660,9594,1010760,10261149360,00,0.00,N,2,392,
20221114,9828,9643,10415,9555,1317672,13097148760,00,0.00,N,2,195,
20221107,9633,10122,10562,9564,1772952,17425346650,00,0.00,N,5,-440,
20221031,10073,9476,10758,8420,5436310,52778786630,00,0.00,N,2,792,
20221024,9281,7628,10269,7462,5666028,52401140820,00,0.00,N,2,1849,
20221017,7432,6581,8577,6415,3187532,24991079870,00,0.00,N,2,782,
20221011,6650,6581,7295,5975,810907,5575126540,00,0.00,N,5,-244,
20221004,6894,6454,8430,6415,1062001,7920491630,00,0.00,N,2,479,
20220926,6415,7256,7628,6053,205547,1364946110,00,0.00,N,5,-1017,
20220919,7432,8137,9584,7413,610548,5153470400,00,0.00,N,5,-646,
20220913,8078,8322,8410,8019,104871,856367430,00,0.00,N,5,-235,
20220905,8313,8391,8714,8137,229403,1932235780,00,0.00,N,5,-166,
20220829,8479,8645,8850,8264,165114,1404462160,00,0.00,N,5,-186,
20220822,8665,8313,9281,8088,529312,4589728210,00,0.00,N,2,323,
20220816,8342,8626,8723,8215,182628,1553183880,00,0.00,N,5,-225,
20220808,8567,8753,8919,8430,219131,1892180310,00,0.00,N,5,-186,
20220801,8753,8635,8860,8518,205329,1777391840,00,0.00,N,2,127,
20220725,8626,8577,9085,8381,293975,2566204910,00,0.00,N,2,59,
20220718,8567,8782,9780,8420,554166,4922731000,00,0.00,N,5,-225,
20220711,8792,8215,9750,7902,453634,4077501990,00,0.00,N,2,616,
20220704,8176,8097,8420,7618,121444,972069800,00,0.00,N,2,79,
20220627,8097,7921,9291,7921,472169,4124421140,00,0.00,N,2,225,
20220620,7872,9007,9115,7335,375276,3058321910,00,0.00,N,5,-1066,
20220613,8938,9770,9770,8704,280493,2601569030,00,0.00,N,5,-939,
20220607,9877,10073,10122,9740,239285,2372931720,00,0.00,N,5,-245,
20220530,10122,10122,10269,10024,183942,1862394150,00,0.00,N,2,49,
20220523,10073,10513,11051,9975,622225,6529412400,00,0.00,N,5,-342,
20220516,10415,10122,10806,9877,633524,6536996650,00,0.00,N,2,391,
20220509,10024,10904,10953,9780,629781,6420653750,00,0.00,N,5,-880,
20220502,10904,9926,11687,9780,1696744,18661377400,00,0.00,N,2,733,
20220425,10171,11149,11393,9926,1137182,11834190250,00,0.00,N,5,-1369,
20220418,11540,11589,12127,10953,957782,11106876350,00,0.00,N,5,-293,
20220411,11833,10709,11980,10171,1503109,17009358750,00,0.00,N,2,1124,
20220404,10709,10562,11198,10220,947908,10177211650,00,0.00,N,2,196,
20220328,10513,10122,10709,9828,841130,8698144250,00,0.00,N,2,587,
20220321,9926,10220,10317,9760,528250,5305092180,00,0.00,N,5,-245,
20220314,10171,9203,10415,8850,1222654,12026302550,00,0.00,N,2,1115,
20220307,9056,9144,9222,8841,107066,964399580,00,0.00,N,5,-195,
20220228,9251,9095,9388,8850,143869,1313019460,00,0.00,N,2,127,
20220221,9124,9281,9682,8802,268000,2430278030,00,0.00,N,5,-157,
20220214,9281,9105,9467,8811,215494,1972567210,00,0.00,N,5,-88,
20220207,9369,9692,10024,9349,267730,2594807850,00,0.00,N,5,-303,
20220203,9672,9379,9692,9242,127536,1209646930,00,0.00,N,2,391,
20220124,9281,9633,9692,8860,524655,4846334970,00,0.00,N,5,-547,
20220117,9828,11344,11344,9711,1013648,10375808240,00,0.00,N,5,-1370,
20220110,11198,10709,11589,10171,2282800,25129747900,00,0.00,N,2,587,
20220103,10611,9877,11051,9545,1827255,19131590340,00,0.00,N,2,910,
20211227,9701,9780,9828,9144,336811,3197929710,00,0.00,N,5,-79,
20211220,9780,9095,11247,8899,1738358,17330547150,00,0.00,N,2,617,
20211213,9163,9193,9398,9036,154669,1420358280,00,0.00,N,2,117,
20211206,9046,9662,9828,9046,372798,3503929380,00,0.00,N,5,-626,
20211129,9672,9672,9828,8850,340948,3202809590,00,0.00,N,5,-68,
20211122,9740,10171,10709,9711,442788,4483125780,00,0.00,N,5,-333,
20211115,10073,10073,10269,9770,451358,4498205410,00,0.00,N,3,0,
20211108,10073,11736,12029,10024,2453134,27613880950,00,0.00,N,5,-489,
20211101,10562,11198,11198,10220,735766,7781806450,00,0.00,N,5,-440,
20211025,11002,10953,11687,10464,1403219,15674197050,00,0.00,N,2,244,
20211018,10758,10073,10904,10073,792345,8353524750,00,0.00,N,2,587,
20211012,10400,9440,10500,9240,325299,3237143630,00,0.00,N,2,940,
20211005,9460,9920,10000,9150,295911,2810755150,00,0.00,N,5,-590,
20210927,10050,10450,10650,9770,396872,4028662680,00,0.00,N,5,-500,
20210923,10550,10200,10600,10200,136977,1424447750,00,0.00,N,2,50,
20210913,10500,10200,11500,10100,1020409,10963931750,00,0.00,N,2,400,
20210906,10100,10650,10650,10000,307535,3153408550,00,0.00,N,5,-550,
20210830,10650,9570,10800,9550,432896,4460140370,00,0.00,N,2,1120,
20210823,9530,9250,9770,9250,266594,2537840730,00,0.00,N,2,160,
20210817,9370,10200,10300,9200,397984,3899138590,00,0.00,N,5,-830,
20210809,10200,10400,10800,10000,501401,5217347350,00,0.00,N,5,-200,
20210802,10400,10550,10550,10100,275081,2832122800,00,0.00,N,5,-150,
20210726,10550,10850,10950,10200,326471,3439642200,00,0.00,N,5,-300,
20210719,10850,11350,11500,10700,513963,5709275650,00,0.00,N,5,-400,
20210712,11250,10300,11400,10300,684278,7517137550,00,0.00,N,2,950,