KissMeData/126560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2860,2845,2910,2785,461324,1310376387,00,0.00,N,2,25,
20250414,2835,2705,2860,2705,559784,1541256754,00,0.00,N,2,135,
20250407,2700,2905,2905,2605,903246,2464213267,00,0.00,N,5,-285,
20250331,2985,2880,2990,2815,324557,944956332,00,0.00,N,2,65,
20250324,2920,3040,3055,2880,588235,1741852049,00,0.00,N,5,-120,
20250317,3040,3350,3380,3020,897055,2866354442,00,0.00,N,5,-335,
20250310,3375,3420,3455,3330,549107,1849727664,00,0.00,N,5,-40,
20250304,3415,3380,3515,3375,364316,1250572192,00,0.00,N,5,-85,
20250224,3500,3555,3665,3465,32106351,137276266075,00,0.00,N,5,-125,
20250217,3625,3325,3635,3305,834844,2902180020,00,0.00,N,2,290,
20250210,3335,3290,3370,3220,365828,1204421050,00,0.00,N,2,45,
20250203,3290,3285,3420,3220,810725,2697010235,00,0.00,N,5,-60,
20250131,3350,3460,3460,3280,632940,2102902445,00,0.00,N,5,-225,
20250120,3575,3630,3695,3460,634682,2244978015,00,0.00,N,5,-55,
20250113,3630,3725,3825,3595,900351,3337340585,00,0.00,N,5,-75,
20250106,3705,3810,3815,3450,1427945,5229186010,00,0.00,N,5,-105,
20241230,3810,3760,3830,3745,335197,1266491890,00,0.00,N,2,25,
20241223,3785,4035,4190,3700,1514985,5943033250,00,0.00,N,5,-270,
20241216,4055,4075,4220,3980,1481798,6040970850,00,0.00,N,5,-10,
20241209,4065,4030,4100,3900,1520450,6081045990,00,0.00,N,5,-50,
20241202,4115,3900,4365,3600,4085255,16494282335,00,0.00,N,2,235,
20241125,3880,3880,4390,3855,4778286,19525370550,00,0.00,N,3,0,
20241118,3880,4000,4095,3565,3405542,12977406455,00,0.00,N,5,-170,
20241111,4050,3800,4150,3665,3169148,12584681005,00,0.00,N,2,250,
20241104,3800,3925,4300,3725,2480347,9762012995,00,0.00,N,5,-110,
20241028,3910,3780,3955,3780,343615,1339120255,00,0.00,N,2,95,
20241021,3815,3965,4025,3795,694498,2692020285,00,0.00,N,5,-170,
20241014,3985,4040,4185,3930,1311583,5302820920,00,0.00,N,5,-95,
20241007,4080,4250,4360,3995,1158490,4770603640,00,0.00,N,5,-190,
20240930,4270,4410,4525,4200,761391,3330374315,00,0.00,N,5,-135,
20240923,4405,4200,4600,4200,1777678,7850963955,00,0.00,N,2,205,
20240919,4200,4235,4250,4060,303050,1255121890,00,0.00,N,5,-50,
20240909,4250,3940,4325,3940,648802,2699483225,00,0.00,N,2,250,
20240902,4000,4215,4255,3950,1069213,4415134385,00,0.00,N,5,-215,
20240826,4215,3990,4685,3940,5069746,22055323170,00,0.00,N,2,240,
20240819,3975,3955,3995,3855,508495,1994153350,00,0.00,N,2,30,
20240812,3945,3640,3960,3620,767840,2914307940,00,0.00,N,2,305,
20240805,3640,3685,3850,3475,915740,3290302585,00,0.00,N,5,-100,
20240729,3740,3845,3885,3720,502899,1907718770,00,0.00,N,5,-110,
20240722,3850,4090,4115,3685,902547,3490903195,00,0.00,N,5,-235,
20240715,4085,3780,4150,3745,1893660,7570095425,00,0.00,N,2,315,
20240708,3770,3595,3795,3550,526827,1939715450,00,0.00,N,2,150,
20240701,3620,3550,3630,3435,530818,1871042155,00,0.00,N,2,40,
20240624,3580,3735,3735,3350,792896,2817932344,00,0.00,N,5,-125,
20240617,3705,3675,3855,3660,779450,2931364330,00,0.00,N,2,30,
20240610,3675,3785,3825,3600,875718,3227884275,00,0.00,N,5,-135,
20240603,3810,3925,3925,3770,565141,2164056710,00,0.00,N,5,-105,
20240527,3915,3975,4050,3895,755020,2992993050,00,0.00,N,5,-55,
20240520,3970,3740,4005,3735,952424,3653567165,00,0.00,N,2,230,
20240513,3740,3870,3900,3490,3717383,13680732260,00,0.00,N,5,-115,
20240507,3855,4780,4780,3630,5615501,22682574440,00,0.00,N,5,-925,
20240429,4780,4470,4955,4460,1391598,6519642925,00,0.00,N,2,290,
20240422,4490,4415,4900,4300,5470054,25239300755,00,0.00,N,2,205,
20240415,4285,3685,4400,3685,2891861,11904030100,00,0.00,N,2,565,
20240408,3720,3775,3790,3595,567143,2091592455,00,0.00,N,5,-60,
20240401,3780,3725,3980,3705,2106122,8082935235,00,0.00,N,2,55,
20240325,3725,3500,3790,3485,854701,3142957195,00,0.00,N,2,225,
20240318,3500,3430,3525,3350,527513,1812294895,00,0.00,N,2,70,
20240311,3430,3440,3495,3370,579545,1979554445,00,0.00,N,5,-10,
20240304,3440,3725,3735,3440,1143647,4104501320,00,0.00,N,5,-300,
20240226,3740,3755,3910,3650,2028946,7702634835,00,0.00,N,2,5,
20240219,3735,3530,3785,3475,1618739,5938956305,00,0.00,N,2,225,
20240213,3510,3225,3515,3195,1016039,3443425805,00,0.00,N,2,285,
20240205,3225,3295,3325,3190,432555,1411359205,00,0.00,N,5,-55,
20240129,3280,3085,3285,3070,711687,2264209560,00,0.00,N,2,155,
20240122,3125,3005,3200,2970,497330,1520807310,00,0.00,N,2,135,
20240115,2990,3070,3085,2920,468059,1397255940,00,0.00,N,5,-80,
20240108,3070,3125,3145,3020,475904,1465197570,00,0.00,N,5,-25,
20240102,3095,3175,3220,3095,386706,1215872845,00,0.00,N,5,-80,
20231226,3175,3280,3310,3165,471371,1517160675,00,0.00,N,5,-125,
20231218,3300,3400,3420,3250,646894,2143437210,00,0.00,N,5,-110,
20231211,3410,3290,3620,3285,1784331,6188546760,00,0.00,N,2,110,
20231204,3300,3255,3320,3215,1204289,3927262670,00,0.00,N,2,40,
20231127,3260,3200,3315,3185,983655,3193601615,00,0.00,N,2,50,
20231120,3210,3245,3270,3180,608634,1959728005,00,0.00,N,5,-40,
20231113,3250,3235,3295,3155,1080852,3480844490,00,0.00,N,2,10,
20231106,3240,3195,3320,3175,626948,2014016870,00,0.00,N,2,45,
20231030,3195,3375,3390,3180,699386,2285455725,00,0.00,N,5,-185,
20231023,3380,3205,3380,3155,1910432,6202190115,00,0.00,N,2,140,
20231016,3240,3205,3275,3110,958498,3074664290,00,0.00,N,2,30,
20231010,3210,3185,3275,3155,517580,1661090350,00,0.00,N,3,0,
20231004,3210,3105,3340,3040,2396754,7743229490,00,0.00,N,2,130,
20230925,3080,3055,3380,3055,2640135,8488354630,00,0.00,N,3,0,
20230918,3080,3020,3125,3020,826579,2557649695,00,0.00,N,2,60,
20230911,3020,3135,3175,2965,684278,2089642760,00,0.00,N,5,-100,
20230904,3120,3145,3165,3040,888970,2752768255,00,0.00,N,5,-45,
20230828,3165,3050,3200,3010,1315011,4105012500,00,0.00,N,2,135,
20230821,3030,2945,3070,2945,598815,1806392305,00,0.00,N,2,85,
20230814,2945,2945,3050,2915,661032,1974136960,00,0.00,N,5,-40,
20230807,2985,2785,2995,2735,1209318,3485383745,00,0.00,N,2,195,
20230731,2790,2650,2790,2645,640433,1736542625,00,0.00,N,2,145,
20230724,2645,2810,2830,2530,1426850,3782165590,00,0.00,N,5,-185,
20230717,2830,2950,2950,2810,556433,1596004760,00,0.00,N,5,-120,
20230710,2950,2825,3015,2800,1363882,3965493065,00,0.00,N,2,125,
20230703,2825,2915,2965,2770,1412956,3999960895,00,0.00,N,5,-80,
20230626,2905,3055,3080,2860,1024439,3033433830,00,0.00,N,5,-150,
20230619,3055,3140,3230,3050,1665370,5209151625,00,0.00,N,5,-90,
20230612,3145,3245,3245,3125,1581159,5035941180,00,0.00,N,5,-105,
20230605,3250,3250,3330,3225,3463867,11340549540,00,0.00,N,2,15,
20230530,3235,3210,3300,3030,3240084,10306668970,00,0.00,N,2,35,
20230522,3200,3190,3675,3150,10597614,35800377145,00,0.00,N,2,10,
20230515,3190,3130,3260,3115,1258525,4020051190,00,0.00,N,2,30,
20230508,3160,3160,3310,3120,869554,2807284805,00,0.00,N,3,0,
20230502,3160,3255,3255,3115,265905,837789925,00,0.00,N,5,-55,
20230424,3215,3260,3340,3080,1012317,3209694000,00,0.00,N,5,-80,
20230417,3295,3220,3500,3205,3599186,12070271905,00,0.00,N,2,110,
20230410,3185,3155,3210,3065,1020679,3212188670,00,0.00,N,2,30,
20230403,3155,3130,3260,3085,778691,2478003650,00,0.00,N,2,20,
20230327,3135,3135,3220,3060,612854,1919227410,00,0.00,N,2,5,
20230320,3130,3145,3230,3020,871237,2742853995,00,0.00,N,5,-65,
20230313,3195,3060,3300,3045,1860711,5869664050,00,0.00,N,2,95,
20230306,3100,2900,3140,2875,1431294,4342329525,00,0.00,N,2,215,
20230227,2885,3005,3005,2835,585615,1697620950,00,0.00,N,5,-145,
20230220,3030,3055,3185,2915,2637533,8113131675,00,0.00,N,5,-35,
20230213,3065,2985,3115,2925,1338352,4058573065,00,0.00,N,2,80,
20230206,2985,2760,3020,2735,2874025,8357807635,00,0.00,N,2,250,
20230130,2735,2715,2785,2680,748714,2048801220,00,0.00,N,2,20,
20230125,2715,2690,2735,2685,437459,1184493085,00,0.00,N,2,25,
20230116,2690,2670,2730,2595,591426,1570768575,00,0.00,N,2,15,
20230109,2675,2475,2735,2475,960844,2532772790,00,0.00,N,2,220,
20230102,2455,2465,2520,2380,600322,1467688315,00,0.00,N,5,-50,
20221226,2505,2570,2650,2415,959892,2445199225,00,0.00,N,5,-65,
20221219,2570,2545,2605,2520,606711,1548671545,00,0.00,N,2,10,
20221212,2560,2555,2635,2535,661990,1714843530,00,0.00,N,2,5,
20221205,2555,2580,2630,2520,597389,1533546010,00,0.00,N,5,-25,
20221128,2580,2620,2625,2520,848764,2179884945,00,0.00,N,5,-40,
20221121,2620,2600,2630,2555,715454,1855617975,00,0.00,N,5,-10,
20221114,2630,2740,2740,2600,688199,1832083435,00,0.00,N,5,-80,
20221107,2710,2695,2775,2650,705399,1909160920,00,0.00,N,2,15,
20221031,2695,2640,2810,2595,1945395,5266849265,00,0.00,N,2,95,
20221024,2600,2515,2735,2490,1284238,3324868160,00,0.00,N,2,110,
20221017,2490,2445,2565,2420,420431,1053725105,00,0.00,N,3,0,
20221011,2490,2500,2580,2445,686771,1712209950,00,0.00,N,5,-60,
20221004,2550,2445,2590,2435,455077,1137382180,00,0.00,N,2,115,
20220926,2435,2425,2580,2265,1673809,4015213625,00,0.00,N,5,-30,
20220919,2465,2515,2525,2405,737901,1819438215,00,0.00,N,5,-50,
20220913,2515,2555,2610,2430,748803,1883359055,00,0.00,N,5,-35,
20220905,2550,2595,2630,2510,602664,1544317530,00,0.00,N,5,-80,
20220829,2630,2630,2725,2590,674142,1785932405,00,0.00,N,5,-70,
20220822,2700,2790,2800,2650,949891,2575474805,00,0.00,N,5,-130,
20220816,2830,2865,2885,2810,809894,2302109165,00,0.00,N,5,-35,
20220808,2865,2895,3000,2785,3858068,11112079690,00,0.00,N,2,5,
20220801,2860,2780,3235,2745,24051402,73411270120,00,0.00,N,2,80,
20220725,2780,2680,2840,2635,676035,1835881695,00,0.00,N,2,75,
20220718,2705,2590,2750,2570,1159087,3095326520,00,0.00,N,2,130,
20220711,2575,2550,2600,2440,925243,2341613000,00,0.00,N,2,70,
20220704,2505,2430,2660,2340,2363459,5934186390,00,0.00,N,2,85,
20220627,2420,2500,2545,2405,1000631,2489491410,00,0.00,N,5,-50,
20220620,2470,2625,3140,2355,8543743,23242888725,00,0.00,N,5,-130,
20220613,2600,3000,3015,2545,2815720,7775405760,00,0.00,N,5,-475,
20220607,3075,3105,3130,3050,578732,1783728370,00,0.00,N,5,-35,
20220530,3110,3180,3200,3085,1001584,3129083380,00,0.00,N,5,-40,
20220523,3150,3180,3185,3100,542505,1701019705,00,0.00,N,5,-25,
20220516,3175,3210,3280,3075,875382,2800457655,00,0.00,N,2,5,
20220509,3170,3270,3270,3075,1172441,3738921705,00,0.00,N,5,-95,
20220502,3265,3310,3385,3245,759208,2513929020,00,0.00,N,5,-115,
20220425,3380,3405,3440,3245,1088805,3627842095,00,0.00,N,5,-75,
20220418,3455,3455,3555,3400,956377,3323718065,00,0.00,N,5,-5,
20220411,3460,3430,3585,3410,1069351,3742397528,00,0.00,N,5,-5,
20220404,3465,3605,3705,3425,929869,3325422480,00,0.00,N,5,-125,
20220328,3590,3615,3645,3555,763458,2747488465,00,0.00,N,5,-25,
20220321,3615,3720,3730,3590,461800,1683003655,00,0.00,N,5,-95,
20220314,3710,3685,3745,3575,381588,1396151100,00,0.00,N,2,25,
20220307,3685,3735,3795,3375,459376,1676812890,00,0.00,N,5,-50,
20220228,3735,3710,3990,3690,1093911,4190985740,00,0.00,N,2,35,
20220221,3700,3500,3920,3355,2642502,9639551885,00,0.00,N,2,170,
20220214,3530,3525,3580,3350,831270,2890958510,00,0.00,N,5,-80,
20220207,3610,3595,3715,3550,1112483,4028419515,00,0.00,N,2,10,
20220203,3600,3440,4095,3350,2043815,7674566085,00,0.00,N,2,255,
20220124,3345,3720,3725,3130,1630706,5469078690,00,0.00,N,5,-425,
20220117,3770,3995,3995,3650,747750,2828010450,00,0.00,N,5,-240,
20220110,4010,4130,4130,3880,833500,3329476880,00,0.00,N,5,-115,
20220103,4125,4220,4280,4090,757270,3165766060,00,0.00,N,5,-90,
20211227,4215,4200,4360,4200,684372,2928711885,00,0.00,N,2,15,
20211220,4200,4205,4255,4075,1010355,4222882640,00,0.00,N,5,-5,
20211213,4205,4295,4325,4195,767265,3254290605,00,0.00,N,5,-90,
20211206,4295,4235,4425,4210,1061467,4592898560,00,0.00,N,2,35,
20211129,4260,4450,4570,4010,1773685,7627247570,00,0.00,N,5,-360,
20211122,4620,4685,4825,4505,2805655,13223334505,00,0.00,N,5,-85,
20211115,4705,4480,5140,4440,8004101,38441676680,00,0.00,N,2,260,
20211108,4445,4600,4625,4270,1371297,6099935010,00,0.00,N,5,-155,
20211101,4600,4715,4785,4600,1501288,7044813455,00,0.00,N,5,-105,
20211025,4705,4830,4980,4705,2208700,10701490665,00,0.00,N,5,-125,
20211018,4830,4860,5140,4680,6467090,32266946810,00,0.00,N,5,-30,
20211012,4860,4650,5040,4645,5752739,28277978815,00,0.00,N,2,155,
20211005,4705,4515,4965,4400,11281107,54131004790,00,0.00,N,2,145,
20210927,4560,4415,4700,4360,1817626,8268167985,00,0.00,N,2,120,
20210923,4440,4570,4570,4425,587804,2625497500,00,0.00,N,5,-125,
20210913,4565,4765,4865,4555,3258356,15383848900,00,0.00,N,5,-175,
20210906,4740,4680,4850,4605,4135210,19545342355,00,0.00,N,2,130,
20210830,4610,4375,4935,4335,14036223,66752247090,00,0.00,N,2,275,
20210823,4335,4090,4425,4085,948118,4067018020,00,0.00,N,2,245,
20210817,4090,4580,4605,4045,1449547,6292829240,00,0.00,N,5,-490,
20210809,4580,4700,4790,4530,2196779,10294514815,00,0.00,N,5,-125,
20210802,4705,4585,4750,4380,2100733,9576467595,00,0.00,N,2,100,
20210726,4605,4825,4845,4480,3969361,18579278390,00,0.00,N,5,-150,
20210719,4755,4430,4855,4355,3830569,17961797100,00,0.00,N,2,285,
20210712,4470,4320,4535,4320,808489,3585358770,00,0.00,N,2,145,