KissMeData/113810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1515,1769,1773,1470,5501559,8606638882,00,0.00,N,5,-97,
20250414,1612,1780,1940,1542,9546500,16435420804,00,0.00,N,5,-188,
20250407,1800,1580,2225,1500,34169573,66784682395,00,0.00,N,2,215,
20250331,1585,1522,2360,1217,59943971,116969323176,00,0.00,N,3,0,
20250324,1585,1442,2120,1275,22671161,38528122643,00,0.00,N,2,125,
20250317,1460,1948,2095,1452,14621206,25793089994,00,0.00,N,5,-490,
20250310,1950,2060,2155,1840,9624176,19050715466,00,0.00,N,5,-250,
20250304,2200,2530,2580,2000,11513302,27188319379,00,0.00,N,5,-255,
20250224,2455,2220,2580,2075,18186323,42292980885,00,0.00,N,2,235,
20250217,2220,2270,2600,2185,15614804,37297978420,00,0.00,N,5,-45,
20250210,2265,1598,2545,1550,40509648,87269121030,00,0.00,N,2,644,
20250203,1621,1450,1941,1450,19959012,34580506719,00,0.00,N,2,124,
20250131,1497,1525,1525,1412,1591893,2339247045,00,0.00,N,2,57,
20250120,1440,1383,1549,1179,15203752,20703910640,00,0.00,N,2,83,
20250113,1357,1932,1991,1346,14102876,22961784642,00,0.00,N,5,-585,
20250106,1942,1782,2140,1782,16127532,30921681495,00,0.00,N,2,115,
20241230,1827,1481,1955,1470,17239848,30686746251,00,0.00,N,2,297,
20241223,1530,1561,1996,1412,40217322,67237678742,00,0.00,N,5,-6,
20241216,1536,1387,1536,1039,33927879,42914421767,00,0.00,N,2,29,
20241209,1507,573,1657,560,67884245,100358963285,00,0.00,N,2,926,
20241202,581,649,649,549,2856452,1680642308,00,0.00,N,5,-74,
20241125,655,673,684,645,756702,502644302,00,0.00,N,5,-15,
20241118,670,701,847,656,2521185,1856962441,00,0.00,N,5,-44,
20241111,714,901,901,685,972506,753223998,00,0.00,N,5,-188,
20241104,902,890,925,880,383216,346327837,00,0.00,N,2,14,
20241028,888,867,891,851,392052,342985388,00,0.00,N,2,21,
20241021,867,880,886,862,184403,160525606,00,0.00,N,5,-19,
20241014,886,895,915,865,347713,308744929,00,0.00,N,5,-8,
20241007,894,841,900,837,327199,282421048,00,0.00,N,2,54,
20240930,840,844,844,814,196376,162715310,00,0.00,N,5,-5,
20240923,845,832,854,826,307944,259168157,00,0.00,N,2,12,
20240919,833,829,857,822,128472,106400215,00,0.00,N,2,4,
20240909,829,807,844,798,297073,244304734,00,0.00,N,2,4,
20240902,825,860,860,802,372432,312408541,00,0.00,N,5,-33,
20240826,858,876,879,830,373183,317822575,00,0.00,N,5,-22,
20240819,880,871,902,865,682336,603949338,00,0.00,N,2,9,
20240812,871,843,882,802,541815,453594726,00,0.00,N,2,48,
20240805,823,869,869,746,921008,741401790,00,0.00,N,5,-46,
20240729,869,904,907,863,470872,416889122,00,0.00,N,5,-31,
20240722,900,924,935,886,372012,339146453,00,0.00,N,5,-27,
20240715,927,940,948,914,403849,375009181,00,0.00,N,5,-16,
20240708,943,940,954,925,373696,351634382,00,0.00,N,5,-7,
20240701,950,975,980,935,495851,471291833,00,0.00,N,5,-27,
20240624,977,985,994,951,610187,591095940,00,0.00,N,5,-14,
20240617,991,991,1005,983,531076,527351572,00,0.00,N,5,-5,
20240610,996,997,1028,950,504957,500754250,00,0.00,N,5,-4,
20240603,1000,1000,1029,992,525546,529829838,00,0.00,N,3,0,
20240527,1000,1012,1030,995,691872,699807126,00,0.00,N,5,-12,
20240520,1012,1051,1055,1005,828645,852559242,00,0.00,N,5,-23,
20240513,1035,997,1049,979,1011145,1026509460,00,0.00,N,2,42,
20240507,993,992,1002,982,403060,399296516,00,0.00,N,2,3,
20240429,990,923,1005,923,808578,778360615,00,0.00,N,2,69,
20240422,921,928,968,911,988590,922049198,00,0.00,N,5,-19,
20240415,940,979,979,911,1056863,998377764,00,0.00,N,5,-46,
20240408,986,1015,1020,975,734172,732179689,00,0.00,N,5,-33,
20240401,1019,1025,1062,1003,1410963,1446377675,00,0.00,N,5,-6,
20240325,1025,1054,1055,1020,1006530,1038261854,00,0.00,N,5,-34,
20240318,1059,1029,1067,1027,900027,940391052,00,0.00,N,2,29,
20240311,1030,1025,1050,1013,936404,961442569,00,0.00,N,2,3,
20240304,1027,1062,1069,1011,1069396,1112286412,00,0.00,N,5,-35,
20240226,1062,1109,1131,1056,1209448,1318221642,00,0.00,N,5,-50,
20240219,1112,1090,1222,1039,5490622,6236966186,00,0.00,N,2,15,
20240213,1097,1045,1097,1040,825125,873102880,00,0.00,N,2,52,
20240205,1045,1084,1099,1010,612485,641349122,00,0.00,N,5,-39,
20240129,1084,1084,1100,1043,826882,883173649,00,0.00,N,3,0,
20240122,1084,1127,1127,1068,667071,726493934,00,0.00,N,5,-23,
20240115,1107,1150,1270,1044,2613022,3027894032,00,0.00,N,5,-53,
20240108,1160,1185,1238,1100,896593,1069083347,00,0.00,N,5,-25,
20240102,1185,1176,1245,1173,1070881,1293682646,00,0.00,N,2,9,
20231226,1176,1185,1212,1159,484751,571966905,00,0.00,N,5,-6,
20231218,1182,1204,1235,1164,872856,1038451256,00,0.00,N,5,-21,
20231211,1203,1208,1222,1170,640909,764985891,00,0.00,N,5,-5,
20231204,1208,1206,1237,1161,1340394,1611106253,00,0.00,N,2,3,
20231127,1205,1142,1220,1109,1237504,1436810668,00,0.00,N,2,59,
20231120,1146,1164,1195,1138,862458,999298536,00,0.00,N,5,-17,
20231113,1163,1012,1199,985,2202436,2463810648,00,0.00,N,2,154,
20231106,1009,1061,1079,996,914608,953217835,00,0.00,N,5,-49,
20231030,1058,1009,1064,989,845818,864561258,00,0.00,N,2,58,
20231023,1000,1000,1056,976,1008457,1016158427,00,0.00,N,3,0,
20231016,1000,1080,1124,1000,1248649,1310595391,00,0.00,N,5,-81,
20231010,1081,1093,1140,1072,697768,763769639,00,0.00,N,5,-13,
20231004,1094,1090,1120,1047,531564,570872983,00,0.00,N,5,-2,
20230925,1096,1106,1135,1061,595931,649342156,00,0.00,N,2,1,
20230918,1095,1196,1196,1083,1691961,1929449734,00,0.00,N,5,-113,
20230911,1208,1310,1341,1183,3777667,4722797080,00,0.00,N,5,-92,
20230904,1300,1199,1424,1144,23751502,31543137042,00,0.00,N,2,101,
20230828,1199,1126,1430,1126,11537742,14740331731,00,0.00,N,2,75,
20230821,1124,1035,1135,1031,1616612,1751509988,00,0.00,N,2,84,
20230814,1040,1189,1210,1024,2609544,2864876469,00,0.00,N,5,-90,
20230807,1130,1111,1132,1040,1572956,1705899700,00,0.00,N,2,19,
20230731,1111,1191,1211,1081,2099558,2406535921,00,0.00,N,5,-69,
20230724,1180,1215,1219,1031,3294971,3711426702,00,0.00,N,5,-39,
20230717,1219,1272,1318,1207,2243565,2812855888,00,0.00,N,5,-60,
20230710,1279,1313,1400,1275,3272195,4365724092,00,0.00,N,5,-46,
20230703,1325,1330,1396,1315,3153669,4244644308,00,0.00,N,2,10,
20230626,1315,1508,1508,1309,7142616,9927480019,00,0.00,N,5,-184,
20230619,1499,1700,1702,1490,7590227,12054148942,00,0.00,N,5,-221,
20230612,1720,1545,1842,1470,39966889,68941723416,00,0.00,N,2,173,
20230605,1547,1705,1734,1505,9925568,15992317194,00,0.00,N,5,-210,
20230530,1757,1711,2095,1675,48259834,90500892680,00,0.00,N,2,67,
20230522,1690,1840,1840,1663,12188240,21299920699,00,0.00,N,5,-166,
20230515,1856,1670,2820,1670,134815921,312788336048,00,0.00,N,2,186,
20230508,1670,1423,1744,1201,88093800,132479145267,00,0.00,N,2,236,
20230502,1434,1265,1620,1170,59462511,85392635199,00,0.00,N,2,145,
20230424,1289,1494,1833,1252,73565636,117388397828,00,0.00,N,5,-191,
20230417,1480,1153,1870,1100,84736331,131213727776,00,0.00,N,2,327,
20230410,1153,1189,1420,1125,37610883,47824149847,00,0.00,N,5,-10,
20230403,1163,915,1200,883,24285681,26851604111,00,0.00,N,2,248,
20230327,915,892,920,878,1128548,1008520237,00,0.00,N,2,23,
20230320,892,924,935,889,542923,495622453,00,0.00,N,5,-32,
20230313,924,888,926,828,1103479,968145689,00,0.00,N,2,29,
20230306,895,903,937,875,922747,827150771,00,0.00,N,5,-6,
20230227,901,917,930,870,931322,841116388,00,0.00,N,5,-16,
20230220,917,974,989,917,1077708,1020337244,00,0.00,N,5,-57,
20230213,974,1004,1009,955,799722,789400538,00,0.00,N,5,-30,
20230206,1004,1009,1026,993,927506,933185310,00,0.00,N,5,-5,
20230130,1009,989,1073,958,4412941,4535908073,00,0.00,N,2,21,
20230125,988,939,999,939,759932,735484794,00,0.00,N,2,49,
20230116,939,1000,1005,916,945413,906721889,00,0.00,N,5,-47,
20230109,986,962,1005,958,898194,881693273,00,0.00,N,2,34,
20230102,952,953,971,877,1154812,1070264046,00,0.00,N,5,-2,
20221226,954,1040,1055,950,1856579,1853160786,00,0.00,N,5,-101,
20221219,1055,1065,1180,1045,7052918,7911801885,00,0.00,N,5,-15,
20221212,1070,1100,1280,1020,9752238,11124348315,00,0.00,N,5,-25,
20221205,1095,1175,1195,1050,3662478,4075913665,00,0.00,N,5,-95,
20221128,1190,1185,1215,1125,9436063,11084380110,00,0.00,N,2,10,
20221121,1180,1040,1405,988,28721932,35461441331,00,0.00,N,2,130,
20221114,1050,1075,1110,1025,1526839,1621534060,00,0.00,N,5,-30,
20221107,1080,1105,1130,1050,1418860,1552859200,00,0.00,N,3,0,
20221031,1080,1020,1095,988,1995238,2067535602,00,0.00,N,2,65,
20221024,1015,1020,1075,991,2121792,2159897373,00,0.00,N,3,0,
20221017,1015,1000,1290,985,11281015,12928652732,00,0.00,N,5,-5,
20221011,1020,1035,1055,965,1600735,1608150216,00,0.00,N,5,-40,
20221004,1060,1120,1155,1020,1686043,1815828530,00,0.00,N,5,-60,
20220926,1120,1150,1185,1020,3285206,3552692130,00,0.00,N,5,-80,
20220919,1200,1350,1360,1175,3537305,4461815955,00,0.00,N,5,-165,
20220913,1365,1515,1555,1320,4079766,5805778460,00,0.00,N,5,-140,
20220905,1505,1700,1920,1505,9012307,15500937180,00,0.00,N,5,-195,
20220829,1700,1670,1825,1615,8468483,14616220650,00,0.00,N,3,0,
20220822,1700,1600,1930,1475,27135977,45832364470,00,0.00,N,2,100,
20220816,1600,1400,1640,1350,6697202,10013798690,00,0.00,N,2,205,
20220808,1395,1480,1560,1205,13623402,18337138535,00,0.00,N,5,-85,
20220801,1480,1215,1530,1215,15420017,21620946585,00,0.00,N,2,270,
20220725,1210,1220,1250,1135,2370646,2858938225,00,0.00,N,5,-20,
20220718,1230,1025,1230,1025,5829811,6673511810,00,0.00,N,2,210,
20220711,1020,1120,1145,993,3360444,3484180429,00,0.00,N,5,-80,
20220704,1100,1190,1190,1065,4278206,4798064480,00,0.00,N,5,-105,
20220627,1205,1235,1360,1150,8336458,10450203610,00,0.00,N,2,15,
20220620,1190,1190,1270,1035,10231238,12182877835,00,0.00,N,5,-5,
20220613,1195,1120,1240,987,7104971,8022317184,00,0.00,N,2,40,
20220607,1155,1110,1185,1075,3519729,3996847910,00,0.00,N,2,45,
20220530,1110,1120,1145,1075,1524695,1696692320,00,0.00,N,5,-5,
20220523,1115,1045,1135,973,2456460,2577261690,00,0.00,N,2,75,
20220516,1040,1085,1145,1010,4036624,4348666245,00,0.00,N,5,-25,
20220509,1065,1120,1130,1040,2372143,2566594580,00,0.00,N,5,-65,
20220502,1130,1170,1350,1070,11947323,14603709395,00,0.00,N,5,-50,
20220425,1180,1175,1230,1080,7877664,9010620445,00,0.00,N,5,-30,
20220418,1210,1380,1390,1135,23404815,28695566590,00,0.00,N,5,-155,
20220411,1365,913,1365,900,32112609,39590603341,00,0.00,N,2,447,
20220404,918,972,1090,892,11914591,12167369652,00,0.00,N,5,-19,
20220328,937,876,948,840,4655768,4195900898,00,0.00,N,2,64,
20220321,873,798,874,794,3451048,2890610271,00,0.00,N,2,73,
20220314,800,780,800,731,2069006,1578923146,00,0.00,N,2,20,
20220307,780,799,833,748,2685672,2103938631,00,0.00,N,5,-24,
20220228,804,894,934,799,5501084,4704934930,00,0.00,N,5,-92,
20220221,896,920,1175,851,49234866,48587409214,00,0.00,N,2,128,
20220214,768,794,802,725,1894097,1456772690,00,0.00,N,5,-28,
20220207,796,817,827,785,1054495,849345125,00,0.00,N,5,-10,
20220203,806,790,820,786,553236,444171681,00,0.00,N,2,25,
20220124,781,825,825,712,1675373,1274472020,00,0.00,N,5,-50,
20220117,831,880,887,795,2110561,1748249520,00,0.00,N,5,-61,
20220110,892,939,950,850,1921262,1717611063,00,0.00,N,5,-58,
20220103,950,911,1015,894,5607854,5301399459,00,0.00,N,2,41,
20211227,909,861,1055,819,13989497,13071742328,00,0.00,N,2,57,
20211220,852,807,867,778,2050102,1670822291,00,0.00,N,2,32,
20211213,820,862,862,795,1506523,1237312707,00,0.00,N,5,-45,
20211206,865,882,891,848,1826053,1588547847,00,0.00,N,5,-20,
20211129,885,820,888,777,2216914,1859155875,00,0.00,N,2,33,
20211122,852,909,945,845,1797838,1609183491,00,0.00,N,5,-57,
20211115,909,893,950,860,2100693,1884558588,00,0.00,N,2,19,
20211108,890,981,990,854,3344768,3060471335,00,0.00,N,5,-104,
20211101,994,1005,1055,950,3501045,3509291830,00,0.00,N,5,-21,
20211025,1015,1020,1105,998,4961366,5189775852,00,0.00,N,2,5,
20211018,1010,1215,1220,1005,6774194,7318059550,00,0.00,N,5,-205,
20211012,1215,1190,1265,1080,5148366,6041019865,00,0.00,N,2,20,
20211005,1195,1100,1210,1000,5406326,6017191465,00,0.00,N,2,50,
20210927,1145,1300,1380,1100,7516902,9274480470,00,0.00,N,5,-135,
20210923,1280,1235,1280,1145,2776752,3329282225,00,0.00,N,5,-5,
20210913,1285,1550,1610,1260,10791195,14862617610,00,0.00,N,5,-290,
20210906,1575,1185,1775,1150,85255504,129813196765,00,0.00,N,2,445,
20210830,1130,1150,1180,1090,3414875,3834018145,00,0.00,N,5,-15,
20210823,1145,1000,1180,997,4387482,4779606555,00,0.00,N,2,140,
20210817,1005,1220,1230,998,6338033,7075185588,00,0.00,N,5,-235,
20210809,1240,1205,1315,1150,9547265,11752253105,00,0.00,N,2,35,
20210802,1205,1340,1390,1190,12210607,15695900680,00,0.00,N,5,-135,
20210726,1340,997,1495,997,91611149,122160449473,00,0.00,N,2,349,
20210719,991,968,1060,900,10636980,10559316819,00,0.00,N,2,23,
20210712,968,916,980,901,2779346,2627787855,00,0.00,N,2,46,