KissMeData/254120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1616,1617,1688,1520,495851,803897863,00,0.00,N,5,-2,
20250414,1618,1627,1629,1571,303288,485022349,00,0.00,N,2,12,
20250407,1606,1510,1655,1400,737600,1120067310,00,0.00,N,2,76,
20250331,1530,1575,1890,1500,1924141,3244912158,00,0.00,N,5,-53,
20250324,1583,1581,1678,1545,604068,978964100,00,0.00,N,2,2,
20250317,1581,1481,1605,1480,351255,545957188,00,0.00,N,2,24,
20250310,1557,1534,1609,1482,365441,567192908,00,0.00,N,2,23,
20250304,1534,1617,1618,1530,393062,612483154,00,0.00,N,5,-94,
20250224,1628,1651,1794,1607,1339307,2285380280,00,0.00,N,5,-77,
20250217,1705,1786,1850,1650,2066377,3585599884,00,0.00,N,5,-75,
20250210,1780,1363,2165,1301,18175109,32865612182,00,0.00,N,2,417,
20250203,1363,1430,1508,1297,1374757,1891430033,00,0.00,N,5,-67,
20250131,1430,1324,1430,1270,371198,509169793,00,0.00,N,2,106,
20250120,1324,1340,1358,1290,282289,373270771,00,0.00,N,5,-18,
20250113,1342,1351,1404,1300,241995,323263503,00,0.00,N,5,-9,
20250106,1351,1334,1380,1321,283965,383902139,00,0.00,N,2,20,
20241230,1331,1237,1340,1211,186791,241683549,00,0.00,N,2,91,
20241223,1240,1260,1311,1211,256735,325743520,00,0.00,N,5,-13,
20241216,1253,1341,1352,1251,337413,443514799,00,0.00,N,5,-80,
20241209,1333,1267,1333,1150,804672,991332582,00,0.00,N,2,66,
20241202,1267,1418,1445,1153,937890,1226033178,00,0.00,N,5,-151,
20241125,1418,1490,1548,1401,432766,640546369,00,0.00,N,5,-72,
20241118,1490,1440,1515,1435,483898,718638212,00,0.00,N,2,35,
20241111,1455,1831,1833,1350,1325648,2065117446,00,0.00,N,5,-374,
20241104,1829,1838,1912,1790,429109,791238735,00,0.00,N,5,-9,
20241028,1838,1890,1915,1811,423587,790474223,00,0.00,N,5,-58,
20241021,1896,1936,1945,1855,444135,838309754,00,0.00,N,5,-40,
20241014,1936,2030,2065,1907,611898,1212587900,00,0.00,N,5,-114,
20241007,2050,2075,2240,2010,1178622,2492429500,00,0.00,N,5,-25,
20240930,2075,2125,2130,1994,268574,553058025,00,0.00,N,5,-70,
20240923,2145,2070,2170,2000,448298,943450225,00,0.00,N,2,75,
20240919,2070,2065,2110,2005,167161,344244840,00,0.00,N,2,5,
20240909,2065,1998,2125,1958,436052,889239477,00,0.00,N,2,25,
20240902,2040,2210,2270,2025,717555,1535407130,00,0.00,N,5,-170,
20240826,2210,2240,2260,2110,478998,1047748195,00,0.00,N,5,-25,
20240819,2235,2155,2285,2135,831785,1829111980,00,0.00,N,2,50,
20240812,2185,1810,2240,1810,1131389,2307639774,00,0.00,N,2,375,
20240805,1810,1880,1880,1600,1332920,2367434230,00,0.00,N,5,-132,
20240729,1942,2060,2110,1920,1171959,2364860036,00,0.00,N,5,-138,
20240722,2080,2200,2200,2035,833328,1755580065,00,0.00,N,5,-120,
20240715,2200,2255,2275,2075,1036515,2262213195,00,0.00,N,5,-55,
20240708,2255,2260,2340,2235,776520,1767257100,00,0.00,N,5,-5,
20240701,2260,2370,2395,2250,1441488,3339362355,00,0.00,N,5,-110,
20240624,2370,2445,2465,2350,1380020,3314521775,00,0.00,N,5,-80,
20240617,2450,2775,2775,2405,3177288,8160773210,00,0.00,N,5,-330,
20240610,2780,2560,2980,2410,12836167,35593477685,00,0.00,N,2,235,
20240603,2545,2240,2575,2225,4391347,10812467055,00,0.00,N,2,305,
20240527,2240,2300,2320,2190,1399236,3152989345,00,0.00,N,5,-60,
20240520,2300,2360,2600,2250,3668035,8713262340,00,0.00,N,5,-60,
20240513,2360,2315,2430,2245,1492052,3524120365,00,0.00,N,2,45,
20240507,2315,2255,2325,2195,920706,2081006540,00,0.00,N,2,75,
20240429,2240,2135,2275,2115,800508,1759674495,00,0.00,N,2,125,
20240422,2115,2085,2185,2080,623777,1327388370,00,0.00,N,2,15,
20240415,2100,2120,2145,2020,1115721,2317123560,00,0.00,N,5,-60,
20240408,2160,2245,2255,2130,1055038,2298270030,00,0.00,N,5,-85,
20240401,2245,2340,2405,2205,1685113,3871429760,00,0.00,N,5,-75,
20240325,2320,2445,2480,2275,2057484,4908510460,00,0.00,N,5,-100,
20240318,2420,2450,2485,2345,3034873,7336983425,00,0.00,N,5,-15,
20240311,2435,2305,2790,2275,17100107,44241624930,00,0.00,N,2,110,
20240304,2325,2200,2545,2125,4774897,11022469675,00,0.00,N,2,105,
20240226,2220,2350,2460,2180,1776105,4055982430,00,0.00,N,5,-50,
20240219,2270,2250,2530,2160,5509764,13123379160,00,0.00,N,2,20,
20240213,2250,2135,2315,2115,1089135,2416863455,00,0.00,N,2,90,
20240205,2160,2285,2285,2090,1209194,2627178930,00,0.00,N,5,-125,
20240129,2285,2190,2515,2130,3775764,8864506610,00,0.00,N,2,110,
20240122,2175,2380,2380,2115,1635357,3643036505,00,0.00,N,5,-205,
20240115,2380,2410,2500,2195,2491733,5844025580,00,0.00,N,5,-60,
20240108,2440,2430,2790,2300,7069332,17887898780,00,0.00,N,2,60,
20240102,2380,2215,2535,2215,4422359,10488031185,00,0.00,N,2,165,
20231226,2215,2215,2255,2145,1003628,2199365975,00,0.00,N,5,-25,
20231218,2240,2140,2810,2070,12304148,30650080635,00,0.00,N,2,100,
20231211,2140,2050,2255,2010,2368979,5055855000,00,0.00,N,2,115,
20231204,2025,2085,2105,1979,1033489,2096869552,00,0.00,N,5,-80,
20231127,2105,2125,2225,2020,1620075,3438019620,00,0.00,N,3,0,
20231120,2105,2050,2160,2030,962951,2029867785,00,0.00,N,2,55,
20231113,2050,2045,2220,1970,1312053,2719119709,00,0.00,N,5,-15,
20231106,2065,2405,2490,2050,2169648,4987670905,00,0.00,N,5,-210,
20231030,2275,2200,2340,2020,1743313,3777035695,00,0.00,N,2,75,
20231023,2200,2485,2560,2110,2532704,5834509215,00,0.00,N,5,-285,
20231016,2485,2920,3100,2380,2599514,7144465715,00,0.00,N,5,-505,
20231010,2990,2995,3100,2725,1712669,5006863220,00,0.00,N,5,-5,
20231004,2995,3185,3195,2895,1175680,3505737945,00,0.00,N,5,-190,
20230925,3185,3270,3270,3000,1033372,3213171740,00,0.00,N,5,-85,
20230918,3270,3665,3665,3180,1418211,4823883775,00,0.00,N,5,-395,
20230911,3665,3830,3830,3475,2059221,7458584130,00,0.00,N,5,-165,
20230904,3830,4035,4200,3750,2338275,9357128930,00,0.00,N,5,-180,
20230828,4010,4390,4395,3935,3346995,13626765650,00,0.00,N,5,-250,
20230821,4260,3800,4870,3800,9535083,41390534225,00,0.00,N,2,345,
20230814,3915,3860,4075,3605,4680785,18019248220,00,0.00,N,2,55,
20230807,3860,5080,5100,3780,6698012,28143216220,00,0.00,N,5,-1130,
20230731,4990,5600,5890,4505,11342526,59304961895,00,0.00,N,5,-390,
20230724,5380,4430,7290,4420,42887438,245116394320,00,0.00,N,2,980,
20230717,4400,3610,4575,3530,14307551,58005895530,00,0.00,N,2,800,
20230710,3600,3090,3625,2965,11027440,37346033095,00,0.00,N,2,510,
20230703,3090,3050,3255,2970,5025193,15671485050,00,0.00,N,2,70,
20230626,3020,2965,3750,2840,14727303,47834778205,00,0.00,N,2,85,
20230619,2935,2960,3100,2825,2906609,8531838660,00,0.00,N,5,-35,
20230612,2970,2645,3180,2620,11112522,32810865075,00,0.00,N,2,345,
20230605,2625,2725,2725,2565,2066844,5429450000,00,0.00,N,5,-55,
20230530,2680,2775,2895,2570,3547791,9523342185,00,0.00,N,5,-55,
20230522,2735,2800,3010,2540,5844374,16325709910,00,0.00,N,5,-165,
20230515,2900,2630,3200,2470,6273446,18288121995,00,0.00,N,2,280,
20230508,2620,3035,3335,2620,5551366,16743427680,00,0.00,N,5,-330,
20230502,2950,2860,3245,2850,3265345,9913194630,00,0.00,N,2,90,
20230424,2860,3440,3770,2805,6322854,20127199020,00,0.00,N,5,-455,
20230417,3315,2590,4595,2515,19705333,76544985600,00,0.00,N,2,745,
20230410,2570,2730,2860,2480,4114800,10911875485,00,0.00,N,5,-120,
20230403,2690,2885,2885,2520,2560856,6873528010,00,0.00,N,5,-145,
20230327,2835,2557,2990,2525,3199754,8868942750,00,0.00,N,2,241,
20230320,2594,2318,2755,2240,6591413,16781294505,00,0.00,N,2,258,
20230313,2336,2212,2645,2037,11716429,27667039075,00,0.00,N,2,142,
20230306,2194,2139,2300,2111,3483340,7701436995,00,0.00,N,2,97,
20230227,2097,2065,2162,1853,5921019,11834956695,00,0.00,N,5,-368,
20230220,2465,2194,2668,2194,9718092,24077808445,00,0.00,N,2,299,
20230213,2166,2212,2382,2134,3687513,8369810880,00,0.00,N,2,9,
20230206,2157,2079,2300,2033,2648901,5750956195,00,0.00,N,2,78,
20230130,2079,2208,2267,2051,1663914,3594044745,00,0.00,N,5,-64,
20230125,2143,2116,2189,2037,1366337,2880411205,00,0.00,N,2,18,
20230116,2125,1821,2451,1821,6443491,13926479965,00,0.00,N,2,290,
20230109,1835,1798,1863,1748,1277911,2328567095,00,0.00,N,2,55,
20230102,1780,1490,1789,1472,1670790,2802373380,00,0.00,N,2,290,
20221226,1490,1536,1568,1472,367943,556557115,00,0.00,N,5,-64,
20221219,1554,1623,1656,1518,439379,700297005,00,0.00,N,5,-83,
20221212,1637,1591,1646,1573,335410,539053405,00,0.00,N,2,37,
20221205,1600,1702,1738,1550,739481,1216537245,00,0.00,N,5,-102,
20221128,1702,1702,1789,1656,948259,1611004215,00,0.00,N,3,0,
20221121,1702,1743,1752,1669,497890,848707625,00,0.00,N,5,-41,
20221114,1743,1784,1959,1725,2380979,4393847065,00,0.00,N,5,-83,
20221107,1826,1766,1849,1748,659856,1189971720,00,0.00,N,2,69,
20221031,1757,1771,1784,1697,434759,759403585,00,0.00,N,5,-18,
20221024,1775,1660,1821,1642,1582429,2715840620,00,0.00,N,2,129,
20221017,1646,1582,2024,1559,9116860,16754382005,00,0.00,N,2,50,
20221011,1596,1729,1835,1518,871696,1433454580,00,0.00,N,5,-152,
20221004,1748,1665,1784,1633,387691,660039295,00,0.00,N,2,83,
20220926,1665,1757,1761,1600,569963,963657685,00,0.00,N,5,-119,
20220919,1784,1968,2171,1729,3659720,7100442610,00,0.00,N,5,-134,
20220913,1918,1729,1982,1665,1802667,3291877870,00,0.00,N,2,207,
20220905,1711,1591,1803,1573,1185504,2034207240,00,0.00,N,2,124,
20220829,1587,1729,1729,1582,448903,737918440,00,0.00,N,5,-142,
20220822,1729,1748,1761,1637,426535,729096580,00,0.00,N,5,-23,
20220816,1752,1706,1849,1692,623424,1088489435,00,0.00,N,2,37,
20220808,1715,1784,1784,1674,538580,922752845,00,0.00,N,5,-10,
20220801,1725,1610,1978,1577,6578546,11716410570,00,0.00,N,2,125,
20220725,1600,1610,1674,1568,515150,830682745,00,0.00,N,2,32,
20220718,1568,1518,1628,1518,565062,892112070,00,0.00,N,2,50,
20220711,1518,1646,1660,1518,891625,1404546635,00,0.00,N,5,-133,
20220704,1651,1541,2019,1462,6759389,12387511235,00,0.00,N,2,106,
20220627,1545,1633,1697,1504,256305,413367975,00,0.00,N,5,-88,
20220620,1633,1840,1844,1550,377381,630659750,00,0.00,N,5,-188,
20220613,1821,1830,1904,1702,457623,818356695,00,0.00,N,5,-23,
20220607,1844,2024,2024,1835,439177,842830485,00,0.00,N,5,-161,
20220530,2005,1959,2166,1918,696083,1432087115,00,0.00,N,2,46,
20220523,1959,2056,2056,1913,247176,488436640,00,0.00,N,5,-74,
20220516,2033,2106,2143,1964,781706,1602901570,00,0.00,N,5,-41,
20220509,2074,2051,2116,1890,699268,1398141040,00,0.00,N,2,23,
20220502,2051,2070,2180,2019,697676,1460162880,00,0.00,N,5,-28,
20220425,2079,1936,2139,1899,2889664,5871213700,00,0.00,N,2,189,
20220418,1890,1830,1904,1830,399056,746976075,00,0.00,N,2,46,
20220411,1844,1803,1890,1748,418883,772042105,00,0.00,N,2,41,
20220404,1803,1840,1895,1784,236751,433463830,00,0.00,N,5,-37,
20220328,1840,1812,1867,1757,275270,501169950,00,0.00,N,2,28,
20220321,1812,1766,1876,1748,483546,879043510,00,0.00,N,2,55,
20220314,1757,1729,1784,1614,347670,588725885,00,0.00,N,2,28,
20220307,1729,1812,1830,1688,226181,392001005,00,0.00,N,5,-83,
20220228,1812,1743,1858,1725,242233,435118210,00,0.00,N,2,69,
20220221,1743,1826,1844,1702,436328,773760560,00,0.00,N,5,-101,
20220214,1844,1913,1913,1775,514437,945450515,00,0.00,N,5,-111,
20220207,1955,2005,2037,1886,485032,955375600,00,0.00,N,5,-50,
20220203,2005,1932,2014,1932,177343,349517885,00,0.00,N,2,87,
20220124,1918,2143,2148,1761,1159452,2258090565,00,0.00,N,5,-244,
20220117,2162,2295,2511,2088,4558528,10422245320,00,0.00,N,5,-161,
20220110,2323,2001,2378,1922,7207453,16133400415,00,0.00,N,2,327,
20220103,1996,2074,2116,1982,663940,1353783115,00,0.00,N,5,-60,
20211227,2056,2019,2088,2014,389277,794394795,00,0.00,N,2,42,
20211220,2014,2106,2134,1991,516938,1048716465,00,0.00,N,5,-92,
20211213,2106,2088,2139,2033,761792,1588620205,00,0.00,N,2,23,
20211206,2083,2093,2152,2047,564381,1187473680,00,0.00,N,5,-33,
20211129,2116,2051,2157,1955,1090486,2247315330,00,0.00,N,3,0,
20211122,2116,2290,2346,2111,1221546,2723366185,00,0.00,N,5,-170,
20211115,2286,2323,2428,2171,2013373,4621640700,00,0.00,N,5,-9,
20211108,2295,2373,2396,2152,2269977,5157005465,00,0.00,N,5,-110,
20211101,2405,2668,2686,2359,5046084,12718603105,00,0.00,N,5,-230,
20211025,2635,2465,2912,2355,20932623,57060694555,00,0.00,N,2,110,
20211018,2525,2608,2907,2447,16727658,45926723030,00,0.00,N,5,-87,
20211012,2612,2672,2838,2516,12100518,32580003275,00,0.00,N,5,-102,
20211005,2714,2336,3073,2244,66557732,186168599470,00,0.00,N,2,401,
20210927,2313,2139,2737,2024,27439131,68555725675,00,0.00,N,2,184,
20210923,2129,2129,2180,2106,213695,455848430,00,0.00,N,5,-37,
20210913,2166,2139,2313,2093,1643235,3600053605,00,0.00,N,2,14,
20210906,2152,2254,2318,2116,1589349,3552578535,00,0.00,N,5,-60,
20210830,2212,2171,2300,2152,1033151,2296909175,00,0.00,N,2,41,
20210823,2171,2180,2350,2116,1282848,2848285145,00,0.00,N,2,5,
20210817,2166,2157,2281,2056,1502907,3269826935,00,0.00,N,5,-23,
20210809,2189,2272,2410,2120,1727400,3944258690,00,0.00,N,5,-83,
20210802,2272,2359,2387,2249,1321116,3046991880,00,0.00,N,5,-87,
20210726,2359,2456,2576,2313,5071514,12417623560,00,0.00,N,5,-69,
20210719,2428,2226,2461,2152,5336359,12415847430,00,0.00,N,2,230,
20210712,2198,2088,2231,2083,1110315,2410760285,00,0.00,N,2,110,