KissMeData/122350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1153,1121,1169,1101,267481,304119096,00,0.00,N,2,33,
20250414,1120,1088,1160,1079,286365,320337456,00,0.00,N,2,37,
20250407,1083,1143,1143,1009,355384,375585627,00,0.00,N,5,-33,
20250331,1116,1151,1320,1082,4015437,4808222742,00,0.00,N,5,-35,
20250324,1151,1155,1200,1135,241620,283650896,00,0.00,N,5,-4,
20250317,1155,1185,1190,1096,331238,386999254,00,0.00,N,5,-19,
20250310,1174,1188,1207,1160,220700,259663501,00,0.00,N,5,-24,
20250304,1198,1220,1220,1179,148734,177597418,00,0.00,N,5,-16,
20250224,1214,1273,1330,1198,360096,452191188,00,0.00,N,5,-59,
20250217,1273,1259,1294,1259,274102,349398144,00,0.00,N,2,2,
20250210,1271,1215,1274,1198,290695,360658275,00,0.00,N,2,56,
20250203,1215,1230,1230,1185,150374,181691098,00,0.00,N,5,-6,
20250131,1221,1226,1226,1200,21811,26629791,00,0.00,N,5,-5,
20250120,1226,1290,1305,1216,344128,430293217,00,0.00,N,5,-64,
20250113,1290,1265,1335,1260,572616,742481346,00,0.00,N,2,25,
20250106,1265,1234,1293,1226,585858,735217484,00,0.00,N,2,33,
20241230,1232,1215,1244,1201,234420,286692163,00,0.00,N,5,-3,
20241223,1235,1230,1244,1180,203970,247300587,00,0.00,N,2,5,
20241216,1230,1259,1350,1201,657007,828396514,00,0.00,N,5,-20,
20241209,1250,1230,1260,1143,453204,544764468,00,0.00,N,2,15,
20241202,1235,1329,1458,1209,2376722,3204634045,00,0.00,N,5,-94,
20241125,1329,1338,1375,1318,230408,309830887,00,0.00,N,5,-9,
20241118,1338,1360,1635,1312,2748313,4089138434,00,0.00,N,3,0,
20241111,1338,1439,1439,1280,373893,498388373,00,0.00,N,5,-83,
20241104,1421,1447,1459,1410,211267,302376653,00,0.00,N,5,-10,
20241028,1431,1451,1480,1406,431974,620784304,00,0.00,N,5,-31,
20241021,1462,1491,1900,1460,6899122,11822735924,00,0.00,N,5,-41,
20241014,1503,1600,1600,1493,112482,170896266,00,0.00,N,5,-5,
20241007,1508,1499,1522,1499,103337,155963587,00,0.00,N,2,9,
20240930,1499,1529,1533,1483,93776,141170878,00,0.00,N,5,-30,
20240923,1529,1525,1550,1463,173979,264841509,00,0.00,N,5,-12,
20240919,1541,1512,1559,1512,188670,288781535,00,0.00,N,2,29,
20240909,1512,1383,1770,1383,2083723,3391431712,00,0.00,N,2,54,
20240902,1458,1568,1580,1440,144403,215784073,00,0.00,N,5,-110,
20240826,1568,1618,1669,1541,203427,324185557,00,0.00,N,5,-49,
20240819,1617,1618,1675,1581,262991,428105434,00,0.00,N,5,-5,
20240812,1622,1489,1770,1489,2980052,4996833268,00,0.00,N,2,117,
20240805,1505,1626,1626,1320,429068,618801446,00,0.00,N,5,-122,
20240729,1627,1631,1680,1623,167044,275287708,00,0.00,N,5,-2,
20240722,1629,1763,1777,1580,305370,513953316,00,0.00,N,5,-150,
20240715,1779,1791,1870,1768,369690,667523609,00,0.00,N,5,-12,
20240708,1791,1788,1823,1776,222634,397980840,00,0.00,N,2,4,
20240701,1787,1833,1860,1776,347564,627529545,00,0.00,N,5,-46,
20240624,1833,1862,1864,1810,280088,512096198,00,0.00,N,5,-35,
20240617,1868,1806,2080,1806,4107720,8147836778,00,0.00,N,2,45,
20240610,1823,1868,1895,1820,370567,685474764,00,0.00,N,5,-50,
20240603,1873,1886,1920,1861,208555,391520822,00,0.00,N,5,-13,
20240527,1886,2010,2050,1875,358159,695214888,00,0.00,N,5,-83,
20240520,1969,1944,1999,1929,746876,1463737930,00,0.00,N,2,26,
20240513,1943,1980,1990,1935,202063,395185848,00,0.00,N,5,-42,
20240507,1985,1930,2170,1915,954760,1944522417,00,0.00,N,2,55,
20240429,1930,1855,2060,1855,775847,1513720848,00,0.00,N,2,75,
20240422,1855,1851,1919,1825,229598,428785409,00,0.00,N,2,3,
20240415,1852,1925,1925,1850,242526,455674853,00,0.00,N,5,-73,
20240408,1925,1995,1995,1880,323018,616835967,00,0.00,N,5,-50,
20240401,1975,1995,2030,1954,408348,810879944,00,0.00,N,5,-20,
20240325,1995,1995,2075,1980,304661,611540611,00,0.00,N,5,-20,
20240318,2015,1967,2060,1960,386562,773140891,00,0.00,N,2,40,
20240311,1975,1926,2100,1902,887138,1762237694,00,0.00,N,2,49,
20240304,1926,2010,2035,1830,696353,1376640192,00,0.00,N,5,-79,
20240226,2005,2035,2130,2000,284894,581160295,00,0.00,N,5,-45,
20240219,2050,2120,2150,2035,455595,952805330,00,0.00,N,5,-70,
20240213,2120,2070,2135,2025,473382,988137790,00,0.00,N,2,65,
20240205,2055,2080,2130,2020,244913,504092595,00,0.00,N,5,-45,
20240129,2100,2020,2150,1995,504418,1028202531,00,0.00,N,2,80,
20240122,2020,2090,2115,1999,455645,927221230,00,0.00,N,5,-70,
20240115,2090,2175,2190,2055,519169,1097699525,00,0.00,N,5,-85,
20240108,2175,2140,2310,2140,1143245,2536751675,00,0.00,N,2,15,
20240102,2160,2180,2210,2120,309429,670507610,00,0.00,N,5,-20,
20231226,2180,2165,2195,2100,303704,648918045,00,0.00,N,5,-5,
20231218,2185,2165,2230,2130,553152,1205884720,00,0.00,N,2,25,
20231211,2160,2140,2195,2115,390308,841011280,00,0.00,N,2,25,
20231204,2135,2210,2225,2100,533293,1151115895,00,0.00,N,5,-65,
20231127,2200,2255,2265,2170,567544,1257151175,00,0.00,N,5,-55,
20231120,2255,2300,2390,2245,1203668,2779896935,00,0.00,N,5,-90,
20231113,2345,2080,2860,2000,7580304,19264074370,00,0.00,N,2,270,
20231106,2075,2195,2260,2060,608959,1326546210,00,0.00,N,5,-55,
20231030,2130,2015,2160,1999,609886,1260879194,00,0.00,N,2,90,
20231023,2040,2090,2150,1990,604862,1248439921,00,0.00,N,5,-80,
20231016,2120,2320,2420,2095,688704,1542690520,00,0.00,N,5,-220,
20231010,2340,2300,2520,2220,1552092,3725341925,00,0.00,N,2,55,
20231004,2285,2375,2400,2170,563357,1282568210,00,0.00,N,5,-90,
20230925,2375,2580,2595,2280,756192,1836540590,00,0.00,N,5,-155,
20230918,2530,2775,2835,2470,2333707,6135451960,00,0.00,N,5,-285,
20230911,2815,2470,3335,2435,26241940,77261435750,00,0.00,N,2,345,
20230904,2470,2545,2650,2455,1142441,2901571925,00,0.00,N,5,-90,
20230828,2560,2545,2940,2530,2854667,7705531770,00,0.00,N,5,-5,
20230821,2565,2595,2835,2505,2954643,7903431150,00,0.00,N,5,-30,
20230814,2595,2570,3120,2385,15235350,43472342440,00,0.00,N,2,25,
20230807,2570,2455,2640,2355,816026,2020252430,00,0.00,N,2,115,
20230731,2455,2475,2685,2410,1321170,3340998880,00,0.00,N,3,0,
20230724,2455,2670,2800,2290,5243001,13369285555,00,0.00,N,5,-220,
20230717,2675,2880,2900,2635,1007698,2761510295,00,0.00,N,5,-190,
20230710,2865,2925,2975,2835,792036,2296273660,00,0.00,N,5,-60,
20230703,2925,3055,3090,2880,886250,2665896425,00,0.00,N,5,-135,
20230626,3060,3270,3300,3035,1285512,4046643060,00,0.00,N,5,-110,
20230619,3170,3140,3430,3105,2964354,9661574180,00,0.00,N,2,55,
20230612,3115,3095,3145,3010,780816,2403111860,00,0.00,N,2,20,
20230605,3095,3110,3135,3055,535160,1655711085,00,0.00,N,5,-35,
20230530,3130,3075,3220,3050,894677,2795897945,00,0.00,N,2,65,
20230522,3065,3190,3230,3060,664590,2081913995,00,0.00,N,5,-130,
20230515,3195,3270,3275,3085,1004687,3192386710,00,0.00,N,5,-65,
20230508,3260,3120,3270,3030,1109054,3515750180,00,0.00,N,2,160,
20230502,3100,3075,3175,3075,343463,1073193835,00,0.00,N,2,45,
20230424,3055,3250,3500,3050,1938797,6201815725,00,0.00,N,5,-175,
20230417,3230,3405,3450,3180,1658258,5538874280,00,0.00,N,5,-185,
20230410,3415,3230,3570,3150,3088253,10570501790,00,0.00,N,2,140,
20230403,3275,3325,3405,3245,1478373,4924512795,00,0.00,N,5,-35,
20230327,3310,3215,3390,3120,1460219,4777360865,00,0.00,N,2,95,
20230320,3215,3150,3245,3050,1060464,3383158250,00,0.00,N,2,20,
20230313,3195,3295,3325,2985,2764963,8702549685,00,0.00,N,5,-135,
20230306,3330,3480,3530,3320,1492603,5111909130,00,0.00,N,5,-125,
20230227,3455,3420,3680,3320,2318780,8034623645,00,0.00,N,2,30,
20230220,3425,3540,3640,3420,1563692,5510173280,00,0.00,N,5,-105,
20230213,3530,3585,3750,3400,2193116,7796128205,00,0.00,N,5,-55,
20230206,3585,3815,3820,3540,3848971,14175532825,00,0.00,N,5,-270,
20230130,3855,3840,4425,3805,12836752,52710394320,00,0.00,N,2,65,
20230125,3790,3750,3900,3680,1515330,5720249810,00,0.00,N,5,-55,
20230116,3845,3760,4140,3725,5588592,21663834635,00,0.00,N,2,135,
20230109,3710,3600,3980,3565,3371139,12609421670,00,0.00,N,2,170,
20230102,3540,3370,3595,3340,1615087,5617587295,00,0.00,N,2,165,
20221226,3375,3495,3595,3375,1030656,3554877155,00,0.00,N,5,-125,
20221219,3500,3660,4055,3455,6407926,24063072855,00,0.00,N,5,-225,
20221212,3725,3765,3925,3710,1634121,6239657875,00,0.00,N,5,-100,
20221205,3825,4230,4475,3820,4794294,19855717935,00,0.00,N,5,-420,
20221128,4245,4440,4620,4080,10674809,46778453100,00,0.00,N,5,-75,
20221121,4320,4440,4445,4150,5763020,24760970005,00,0.00,N,5,-135,
20221114,4455,4065,4630,4055,27857743,121521759155,00,0.00,N,2,435,
20221107,4020,4020,4175,3930,6220956,25378730550,00,0.00,N,2,20,
20221031,4000,4185,4285,3885,13199962,54578289690,00,0.00,N,5,-195,
20221024,4195,3550,4395,3300,25206296,99443241190,00,0.00,N,2,755,
20221017,3440,3180,3755,3130,5739274,20436620965,00,0.00,N,2,180,
20221011,3260,3585,3600,3105,3869353,12784008555,00,0.00,N,5,-480,
20221004,3740,3610,4170,3550,9331875,36314162765,00,0.00,N,2,190,
20220926,3550,4650,4790,3520,21693165,95009838585,00,0.00,N,5,-1225,
20220919,4775,5000,5040,4300,35879905,170748897840,00,0.00,N,5,-155,
20220913,4930,4730,5150,4495,56993892,278528592590,00,0.00,N,2,680,
20220905,4250,3170,4840,3170,62720478,262315812555,00,0.00,N,2,1080,
20220829,3170,3020,3450,3010,2160579,6985932675,00,0.00,N,5,-5,
20220822,3175,3260,3300,3015,584618,1842226885,00,0.00,N,5,-85,
20220816,3260,3495,3495,3165,558203,1855991500,00,0.00,N,5,-195,
20220808,3455,3580,3585,3400,508624,1758497680,00,0.00,N,5,-80,
20220801,3535,3425,3795,3390,2120365,7502500185,00,0.00,N,2,135,
20220725,3400,3405,3550,3350,545725,1871622695,00,0.00,N,5,-5,
20220718,3405,3095,3450,3095,669401,2196961250,00,0.00,N,2,320,
20220711,3085,3090,3175,2975,368905,1136907310,00,0.00,N,5,-35,
20220704,3120,3025,3155,2865,468366,1414998160,00,0.00,N,2,95,
20220627,3025,3115,3285,2985,616472,1955992660,00,0.00,N,5,-15,
20220620,3040,3490,3505,2830,1296295,4038090250,00,0.00,N,5,-435,
20220613,3475,3865,3895,3330,1270725,4542884520,00,0.00,N,5,-510,
20220607,3985,4115,4190,3970,696872,2843874865,00,0.00,N,5,-170,
20220530,4155,4055,4200,3995,839690,3456330210,00,0.00,N,2,120,
20220523,4035,4060,4160,3945,1407600,5708303645,00,0.00,N,2,25,
20220516,4010,3780,4060,3780,1117625,4425614565,00,0.00,N,2,280,
20220509,3730,3960,4000,3585,1001272,3753084315,00,0.00,N,5,-230,
20220502,3960,4005,4050,3950,649766,2598808530,00,0.00,N,5,-55,
20220425,4015,4120,4155,3960,1135879,4603496645,00,0.00,N,5,-175,
20220418,4190,4140,4255,4045,1641058,6809810005,00,0.00,N,2,50,
20220411,4140,4095,4280,4000,2047727,8467042715,00,0.00,N,2,70,
20220404,4070,4215,4235,4005,1040237,4283598265,00,0.00,N,5,-135,
20220328,4205,4270,4340,4200,1398868,5966188105,00,0.00,N,5,-20,
20220321,4225,4120,4410,4085,2339785,9922318970,00,0.00,N,2,110,
20220314,4115,4330,4350,3935,2873026,11667445755,00,0.00,N,5,-275,
20220307,4390,4455,4500,4265,1210666,5325628040,00,0.00,N,5,-165,
20220228,4555,4445,4655,4405,1739459,7914333635,00,0.00,N,2,90,
20220221,4465,4345,4910,4215,7486620,34177725670,00,0.00,N,5,-5,
20220214,4470,4450,4585,4205,2566310,11330657730,00,0.00,N,5,-135,
20220207,4605,4760,5050,4600,3539693,16983789730,00,0.00,N,5,-145,
20220203,4750,4620,4780,4600,1522450,7144705495,00,0.00,N,2,160,
20220124,4590,5080,5500,4325,19992239,101888543740,00,0.00,N,5,-540,
20220117,5130,5900,6040,5090,14208017,78901690390,00,0.00,N,5,-720,
20220110,5850,5030,6090,4770,41595282,234598410955,00,0.00,N,2,950,
20220103,4900,4880,5140,4750,6002464,29909578585,00,0.00,N,2,65,
20211227,4835,4740,4895,4575,2783188,13134102660,00,0.00,N,2,110,
20211220,4725,4425,5010,4235,6624609,31000854070,00,0.00,N,2,335,
20211213,4390,4415,4870,4360,4357698,19972892065,00,0.00,N,5,-10,
20211206,4400,4380,4510,4210,2758879,12014466935,00,0.00,N,3,0,
20211129,4400,4380,4470,3985,4970370,21244281660,00,0.00,N,5,-150,
20211122,4550,5180,5340,4510,5677004,28261021585,00,0.00,N,5,-480,
20211115,5030,4895,5230,4670,7013276,34533440890,00,0.00,N,2,155,
20211108,4875,4895,5100,4465,5161775,24608893785,00,0.00,N,5,-25,
20211101,4900,5300,5300,4870,3957699,20054909005,00,0.00,N,5,-320,
20211025,5220,5670,5960,5200,4298100,23889976580,00,0.00,N,5,-430,
20211018,5650,6220,6340,5610,5921146,35353977530,00,0.00,N,5,-540,
20211012,6190,5750,6340,5720,7602214,46406924760,00,0.00,N,2,420,
20211005,5770,6140,6220,5170,10565788,59317595680,00,0.00,N,5,-370,
20210927,6140,6070,6420,5770,11550988,70850667460,00,0.00,N,2,70,
20210923,6070,6180,6340,6030,4272852,26308700170,00,0.00,N,5,-230,
20210913,6300,6080,7030,5750,72191699,479274126300,00,0.00,N,2,120,
20210906,6180,6110,6940,5910,58539816,376044476620,00,0.00,N,5,-20,
20210830,6200,5370,6280,5310,48367658,286030423190,00,0.00,N,2,890,
20210823,5310,5960,6230,5220,35168200,203727165530,00,0.00,N,5,-770,
20210817,6080,5280,6380,4785,89268798,514755664035,00,0.00,N,2,980,
20210809,5100,4795,5190,4625,8470018,41433552830,00,0.00,N,2,385,
20210802,4715,4680,4750,4465,3472202,16056842965,00,0.00,N,2,40,
20210726,4675,4390,4730,4215,7603201,34409604020,00,0.00,N,2,290,
20210719,4385,4110,4530,4080,7506371,32833273680,00,0.00,N,2,225,
20210712,4160,4145,4270,4055,1444524,6047458405,00,0.00,N,2,40,