KissMeData/106240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1211,1381,1381,1200,2084217,2604696643,00,0.00,N,5,-186,
20250414,1397,1257,1440,1173,4450769,5947249130,00,0.00,N,2,145,
20250407,1252,1320,1395,1196,3427078,4427665242,00,0.00,N,5,-55,
20250331,1307,1084,1317,1073,3044909,3721217468,00,0.00,N,2,203,
20250324,1104,1114,1176,1045,1319732,1474207865,00,0.00,N,5,-10,
20250317,1114,1313,1313,1059,3564354,4145481055,00,0.00,N,5,-206,
20250310,1320,1432,1535,1312,2971935,4197708745,00,0.00,N,5,-107,
20250304,1427,1887,2450,1416,17432510,31801466296,00,0.00,N,5,-25,
20250224,1452,1415,1477,1296,1826714,2534882287,00,0.00,N,2,63,
20250217,1389,1346,1405,1301,981985,1336321459,00,0.00,N,2,43,
20250210,1346,1406,1490,1281,1354183,1826409103,00,0.00,N,5,-103,
20250203,1449,1471,1528,1249,2936866,4056567148,00,0.00,N,5,-81,
20250131,1530,1540,1615,1493,1017387,1576623671,00,0.00,N,2,3,
20250120,1527,2150,2170,1395,10160464,17362131205,00,0.00,N,5,-613,
20250113,2140,1630,2315,1300,46767505,84653043266,00,0.00,N,2,808,
20250106,1332,1142,1332,1009,2158887,2547515635,00,0.00,N,2,182,
20241230,1150,1160,1228,1071,3883475,4391234608,00,0.00,N,2,105,
20241223,1045,881,1220,844,16468195,17401980078,00,0.00,N,2,164,
20241216,881,790,1064,790,8172991,7818764166,00,0.00,N,2,91,
20241209,790,771,812,700,547242,413797275,00,0.00,N,2,18,
20241202,772,885,890,755,413907,340223119,00,0.00,N,5,-113,
20241125,885,916,935,860,184418,166786609,00,0.00,N,5,-31,
20241118,916,897,929,887,204296,184835831,00,0.00,N,2,19,
20241111,897,1041,1045,887,232857,223855032,00,0.00,N,5,-144,
20241104,1041,1035,1099,1030,180943,192686003,00,0.00,N,2,6,
20241028,1035,1014,1080,1013,176969,183412973,00,0.00,N,2,22,
20241021,1013,1075,1157,1013,315570,336554391,00,0.00,N,5,-62,
20241014,1075,1124,1144,1075,156122,171530662,00,0.00,N,5,-49,
20241007,1124,1133,1147,1119,63843,72192535,00,0.00,N,5,-9,
20240930,1133,1134,1154,1111,119090,134240190,00,0.00,N,5,-1,
20240923,1134,1167,1176,1121,132495,151052036,00,0.00,N,5,-33,
20240919,1167,1177,1230,1123,54759,63657423,00,0.00,N,5,-10,
20240909,1177,1130,1209,1081,250575,284549615,00,0.00,N,2,46,
20240902,1131,1155,1299,1131,771605,937102486,00,0.00,N,5,-24,
20240826,1155,1150,1164,1050,246067,274871637,00,0.00,N,2,5,
20240819,1150,1120,1175,1105,186235,210595927,00,0.00,N,2,30,
20240812,1120,1127,1145,1100,139212,155996141,00,0.00,N,5,-7,
20240805,1127,1145,1163,930,660261,685682994,00,0.00,N,5,-19,
20240729,1146,1168,1220,1146,161397,190564801,00,0.00,N,5,-22,
20240722,1168,1229,1229,1138,211437,252090878,00,0.00,N,5,-61,
20240715,1229,1295,1295,1210,212366,264623204,00,0.00,N,5,-66,
20240708,1295,1215,1333,1203,418522,524814014,00,0.00,N,2,80,
20240701,1215,1237,1251,1195,215501,262127646,00,0.00,N,5,-22,
20240624,1237,1273,1278,1232,186466,233574241,00,0.00,N,5,-47,
20240617,1284,1282,1309,1276,164688,212224460,00,0.00,N,5,-6,
20240610,1290,1314,1318,1274,157299,203031037,00,0.00,N,5,-24,
20240603,1314,1315,1340,1261,237481,311691378,00,0.00,N,2,1,
20240527,1313,1327,1370,1313,168019,224692983,00,0.00,N,5,-24,
20240520,1337,1340,1365,1322,274493,366992534,00,0.00,N,5,-3,
20240513,1340,1379,1395,1340,191489,261975937,00,0.00,N,5,-42,
20240507,1382,1339,1401,1336,131617,180651446,00,0.00,N,2,43,
20240429,1339,1283,1483,1283,692820,955552280,00,0.00,N,2,56,
20240422,1283,1300,1337,1273,178649,232423857,00,0.00,N,5,-23,
20240415,1306,1349,1349,1283,310881,407011757,00,0.00,N,5,-43,
20240408,1349,1430,1435,1348,303532,421752125,00,0.00,N,5,-81,
20240401,1430,1492,1492,1423,381507,549720842,00,0.00,N,5,-62,
20240325,1492,1494,1539,1463,202533,302137532,00,0.00,N,5,-2,
20240318,1494,1483,1500,1460,195708,290324520,00,0.00,N,2,11,
20240311,1483,1450,1506,1450,248745,364942700,00,0.00,N,2,33,
20240304,1450,1554,1563,1428,432220,641773738,00,0.00,N,5,-113,
20240226,1563,1625,1625,1556,176398,280266651,00,0.00,N,5,-62,
20240219,1625,1625,1647,1610,227409,370986821,00,0.00,N,5,-8,
20240213,1633,1621,1640,1593,248442,400729229,00,0.00,N,2,12,
20240205,1621,1585,1680,1571,319359,514349186,00,0.00,N,2,36,
20240129,1585,1615,1638,1530,322413,510210473,00,0.00,N,5,-30,
20240122,1615,1646,1661,1599,189085,308019712,00,0.00,N,5,-31,
20240115,1646,1716,1723,1602,268193,443912682,00,0.00,N,5,-77,
20240108,1723,1783,1820,1712,218750,387544056,00,0.00,N,5,-51,
20240102,1774,1766,1829,1742,209739,373278751,00,0.00,N,2,8,
20231226,1766,1741,1800,1725,155085,273533266,00,0.00,N,2,25,
20231218,1741,1733,1773,1702,195269,340120596,00,0.00,N,2,8,
20231211,1733,1665,1778,1665,287987,499440999,00,0.00,N,2,68,
20231204,1665,1730,1737,1637,205389,347001835,00,0.00,N,5,-72,
20231127,1737,1741,1809,1724,217424,380323626,00,0.00,N,5,-4,
20231120,1741,1783,1828,1733,297307,531851121,00,0.00,N,5,-42,
20231113,1783,1656,1800,1634,369019,637266978,00,0.00,N,2,127,
20231106,1656,1718,1779,1633,225973,389977566,00,0.00,N,5,-61,
20231030,1717,1572,1717,1531,369450,595261881,00,0.00,N,2,145,
20231023,1572,1611,1745,1555,493988,808370391,00,0.00,N,5,-53,
20231016,1625,1680,1742,1545,323222,530870591,00,0.00,N,5,-83,
20231010,1708,1696,1848,1646,270708,466358154,00,0.00,N,2,12,
20231004,1696,1720,1721,1599,237162,392176565,00,0.00,N,5,-25,
20230925,1721,1814,1814,1635,391246,669743480,00,0.00,N,5,-93,
20230918,1814,1897,1910,1725,458218,842736533,00,0.00,N,5,-83,
20230911,1897,1990,1990,1863,660080,1258910394,00,0.00,N,5,-82,
20230904,1979,2035,2060,1932,647074,1287139783,00,0.00,N,5,-51,
20230828,2030,2010,2150,2010,613304,1274799155,00,0.00,N,2,20,
20230821,2010,2040,2100,1950,593248,1206429342,00,0.00,N,5,-55,
20230814,2065,2170,2230,2020,837896,1788681195,00,0.00,N,5,-100,
20230807,2165,2115,2170,2060,610889,1298023010,00,0.00,N,2,50,
20230731,2115,2130,2235,2045,826609,1768976205,00,0.00,N,2,15,
20230724,2100,2180,2185,1850,1508275,3092928844,00,0.00,N,5,-100,
20230717,2200,2330,2355,2150,701186,1573314405,00,0.00,N,5,-135,
20230710,2335,2370,2475,2260,1525879,3634824395,00,0.00,N,5,-30,
20230703,2365,2240,2855,2235,20429860,53325252600,00,0.00,N,2,130,
20230626,2235,2120,2260,2100,526586,1156016485,00,0.00,N,2,90,
20230619,2145,2220,2250,2125,371612,809689280,00,0.00,N,5,-65,
20230612,2210,2225,2330,2160,694003,1548962730,00,0.00,N,5,-15,
20230605,2225,2200,2255,2160,337086,747020960,00,0.00,N,2,25,
20230530,2200,2160,2225,2150,386035,842162750,00,0.00,N,2,40,
20230522,2160,2255,2285,2160,434299,962391890,00,0.00,N,5,-95,
20230515,2255,2120,2290,2020,827080,1767023550,00,0.00,N,2,125,
20230508,2130,2240,2340,2130,858225,1931370315,00,0.00,N,5,-100,
20230502,2230,2220,2310,2190,483080,1086855615,00,0.00,N,2,10,
20230424,2220,2400,2410,2195,1634348,3763336630,00,0.00,N,5,-195,
20230417,2415,2745,2790,2415,1936264,5110253545,00,0.00,N,5,-345,
20230410,2760,2660,2980,2585,3920222,11062337835,00,0.00,N,2,100,
20230403,2660,2690,2800,2585,1389244,3763298045,00,0.00,N,5,-35,
20230327,2695,2675,2810,2560,1576645,4276892075,00,0.00,N,2,20,
20230320,2675,2540,2720,2540,1548551,4074695265,00,0.00,N,2,135,
20230313,2540,2485,2580,2345,1433390,3505398170,00,0.00,N,3,0,
20230306,2540,2720,2805,2520,1337212,3569110645,00,0.00,N,5,-160,
20230227,2700,2780,2780,2590,1329157,3563924990,00,0.00,N,5,-95,
20230220,2795,2910,2950,2750,2016363,5748882325,00,0.00,N,5,-115,
20230213,2910,2625,3260,2510,20647298,63042524245,00,0.00,N,2,285,
20230206,2625,2745,2835,2585,2425499,6578435675,00,0.00,N,5,-105,
20230130,2730,2460,2730,2430,3755538,9646252300,00,0.00,N,2,305,
20230125,2425,2475,2490,2370,932954,2256990880,00,0.00,N,5,-45,
20230116,2470,2450,2500,2360,1000210,2437080270,00,0.00,N,2,20,
20230109,2450,2440,2665,2380,6520006,16373590475,00,0.00,N,2,20,
20230102,2430,2010,2725,1925,8912333,22355058030,00,0.00,N,2,420,
20221226,2010,2125,2180,2005,621835,1293802380,00,0.00,N,5,-120,
20221219,2130,2335,2470,2105,974849,2211882990,00,0.00,N,5,-235,
20221212,2365,2400,2455,2320,737795,1766932685,00,0.00,N,3,0,
20221205,2365,2415,2645,2275,1495834,3653280195,00,0.00,N,5,-50,
20221128,2415,2425,2480,2310,932762,2237426720,00,0.00,N,5,-5,
20221121,2420,2455,2465,2275,1016126,2395239110,00,0.00,N,5,-15,
20221114,2435,2420,2530,2340,1691140,4147936125,00,0.00,N,2,15,
20221107,2420,2240,2485,2230,1293825,3054382070,00,0.00,N,2,185,
20221031,2235,2310,2405,2215,1425009,3315930755,00,0.00,N,5,-50,
20221024,2285,2195,2490,2185,4389947,10188643320,00,0.00,N,2,140,
20221017,2145,2190,2340,2110,2428870,5377594840,00,0.00,N,5,-45,
20221011,2190,2915,3020,2160,7185336,17957672605,00,0.00,N,5,-940,
20221004,3130,4464,4465,3130,11176041,37324701350,00,0.00,N,5,-1334,
20220926,4464,4464,4464,4464,0,0,00,0.00,N,3,0,
20220919,4464,4464,4464,4464,0,0,00,0.00,N,3,0,
20220913,4464,4464,4464,4464,0,0,00,0.00,N,3,0,
20220905,4464,4464,4464,4464,0,0,00,0.00,N,3,0,
20220829,4464,4130,4464,4104,3620001,15767735900,00,0.00,N,2,150,
20220822,4314,3954,4422,3717,13076321,52760669630,00,0.00,N,2,352,
20220816,3962,4744,4786,3954,12392795,53168558440,00,0.00,N,5,-760,
20220808,4722,5023,5173,4615,10212527,49360654400,00,0.00,N,5,-258,
20220801,4980,5259,5388,4872,6430349,32739747100,00,0.00,N,5,-214,
20220725,5194,5151,5323,5044,5163056,26812377900,00,0.00,N,2,64,
20220718,5130,4937,5323,4765,6227641,31366236000,00,0.00,N,2,301,
20220711,4829,4808,5194,4593,7093916,34709352950,00,0.00,N,2,43,
20220704,4786,4744,4872,4486,4504915,21124832250,00,0.00,N,2,107,
20220627,4679,5044,5345,4615,9817780,47843870550,00,0.00,N,5,-322,
20220620,5001,5667,5710,4486,12068388,60729577950,00,0.00,N,5,-666,
20220613,5667,5624,5881,5452,8785761,49559680250,00,0.00,N,5,-85,
20220607,5752,5967,6139,5645,4614151,27200427500,00,0.00,N,5,-280,
20220530,6032,6074,6225,5860,7222576,43796588400,00,0.00,N,2,22,
20220523,6010,5710,6160,5602,12345801,73123214150,00,0.00,N,2,322,
20220516,5688,5173,5967,5173,13442748,77121967450,00,0.00,N,2,580,
20220509,5108,5495,5495,4808,5380427,27744280600,00,0.00,N,5,-387,
20220502,5495,5538,5688,5409,2081630,11544623250,00,0.00,N,5,-172,
20220425,5667,5430,5710,5259,6050229,33050544300,00,0.00,N,2,86,
20220418,5581,5688,5795,5495,6190675,34953900500,00,0.00,N,5,-171,
20220411,5752,5924,6203,5538,23485103,136868849150,00,0.00,N,5,-215,
20220404,5967,5710,6032,5452,14133162,81565632550,00,0.00,N,2,257,
20220328,5710,5667,5817,5473,6293239,35468341150,00,0.00,N,2,43,
20220321,5667,5602,5838,5452,7671306,43507614900,00,0.00,N,2,86,
20220314,5581,5108,5645,5001,7955487,42292360700,00,0.00,N,2,430,
20220307,5151,5731,5731,5066,10043948,54047911000,00,0.00,N,5,-709,
20220228,5860,5581,6010,5473,11494898,66281265150,00,0.00,N,2,215,
20220221,5645,5237,5903,5173,30944437,175233814450,00,0.00,N,2,343,
20220214,5302,4980,5366,4851,10481179,53359332100,00,0.00,N,2,194,
20220207,5108,5087,5345,4808,10427941,53399902650,00,0.00,N,5,-22,
20220203,5130,5216,5216,5023,3119887,15943534200,00,0.00,N,2,22,
20220124,5108,5194,5216,4636,12139107,59972740650,00,0.00,N,5,-151,
20220117,5259,5388,5473,5130,10882532,57545659400,00,0.00,N,5,-150,
20220110,5409,5388,5624,5216,14064244,75975949150,00,0.00,N,5,-21,
20220103,5430,5924,5946,5108,26109068,142130945200,00,0.00,N,5,-430,
20211227,5860,5409,5967,5044,48704090,268944860300,00,0.00,N,2,623,
20211220,5237,4722,5366,4443,23746794,118322305350,00,0.00,N,2,515,
20211213,4722,5044,5194,4636,11029935,54075635000,00,0.00,N,5,-279,
20211206,5001,4679,5130,4658,13792040,68533165600,00,0.00,N,2,236,
20211129,4765,4293,4894,4288,16001191,72748135350,00,0.00,N,2,236,
20211122,4529,5151,5216,4529,19526041,95185250950,00,0.00,N,5,-665,
20211115,5194,5066,5409,4765,30829131,157842658850,00,0.00,N,2,257,
20211108,4937,4263,4980,4233,15561126,72206694920,00,0.00,N,2,623,
20211101,4314,4744,4786,4267,6808842,30263639290,00,0.00,N,5,-365,
20211025,4679,4808,4808,4357,10517006,47854933800,00,0.00,N,5,-107,
20211018,4786,4851,5108,4593,10715700,52067718450,00,0.00,N,5,-22,
20211012,4808,4160,4937,3997,16769539,75141026810,00,0.00,N,2,657,
20211005,4151,4443,4550,4022,14707904,62720961860,00,0.00,N,5,-378,
20210927,4529,4872,5044,4400,14390801,67557855400,00,0.00,N,5,-343,
20210923,4872,5173,5366,4808,7305775,36728983450,00,0.00,N,5,-387,
20210913,5259,5731,5817,4937,50614933,267347423600,00,0.00,N,5,-558,
20210906,5817,5624,6160,5259,74700843,424391282300,00,0.00,N,2,322,
20210830,5495,5001,5795,4894,98972032,525339382650,00,0.00,N,2,558,
20210823,4937,3567,5452,3563,134548757,619470049710,00,0.00,N,2,1550,
20210817,3387,3636,3730,3357,6794564,23940443800,00,0.00,N,5,-245,
20210809,3632,3949,4258,3602,26702167,105450009990,00,0.00,N,5,-292,
20210802,3924,3696,4065,3623,8846131,34020240780,00,0.00,N,2,254,
20210726,3670,3726,3924,3602,8832059,33263254130,00,0.00,N,5,-30,
20210719,3700,3717,3808,3632,6748920,24975955300,00,0.00,N,5,-56,
20210712,3756,3790,4087,3730,11780731,46196423590,00,0.00,N,5,-4,