KissMeData/023790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,901,1005,1014,877,600534,561141174,00,0.00,N,5,-104,
20250507,1005,1057,1059,999,33345,33591881,00,0.00,N,5,-1,
20250428,1006,1035,1050,990,136091,138294440,00,0.00,N,5,-29,
20250421,1035,1009,1065,995,204904,207049522,00,0.00,N,2,20,
20250414,1015,1081,1081,1010,139264,143233495,00,0.00,N,5,-8,
20250407,1023,1056,1073,988,211005,217194185,00,0.00,N,5,-42,
20250331,1065,961,1129,953,283911,286970460,00,0.00,N,2,104,
20250324,961,1128,1128,960,377507,388060357,00,0.00,N,5,-149,
20250317,1110,1177,1282,1050,847920,996939383,00,0.00,N,5,-60,
20250310,1170,1201,1230,1080,201397,231986729,00,0.00,N,5,-43,
20250304,1213,1229,1278,1185,151013,182357013,00,0.00,N,5,-16,
20250224,1229,1239,1257,1186,69691,84107317,00,0.00,N,5,-10,
20250217,1239,1250,1292,1220,117075,148023233,00,0.00,N,5,-4,
20250210,1243,1185,1260,1139,145770,176065900,00,0.00,N,2,47,
20250203,1196,1165,1206,1110,143435,165680272,00,0.00,N,2,36,
20250131,1160,1178,1189,1147,12447,14420464,00,0.00,N,5,-18,
20250120,1178,1075,1300,1068,453546,521420041,00,0.00,N,2,108,
20250113,1070,935,1103,935,782337,799008365,00,0.00,N,2,139,
20250106,931,987,1000,880,787464,725022097,00,0.00,N,5,-64,
20241230,995,1004,1085,933,82426,81551724,00,0.00,N,5,-7,
20241223,1002,1030,1061,975,86446,87533063,00,0.00,N,5,-36,
20241216,1038,1081,1108,973,98293,99589391,00,0.00,N,5,-42,
20241209,1080,1035,1099,979,50312,51664873,00,0.00,N,2,45,
20241202,1035,1188,1188,1000,153481,165541498,00,0.00,N,5,-152,
20241125,1187,1200,1216,1149,44196,52068253,00,0.00,N,5,-13,
20241118,1200,1115,1236,1105,44281,51970196,00,0.00,N,2,46,
20241111,1154,1226,1250,1150,43543,51653197,00,0.00,N,5,-72,
20241104,1226,1247,1250,1188,35334,42833762,00,0.00,N,5,-9,
20241028,1235,1161,1334,1161,62379,76240614,00,0.00,N,5,-9,
20241021,1244,1300,1300,1228,44616,55911218,00,0.00,N,5,-56,
20241014,1300,1308,1345,1268,22351,28866888,00,0.00,N,5,-6,
20241007,1306,1295,1355,1250,37072,48018909,00,0.00,N,2,11,
20240930,1295,1306,1317,1275,26067,33807343,00,0.00,N,5,-11,
20240923,1306,1296,1330,1245,270960,350320307,00,0.00,N,2,9,
20240919,1297,1222,1300,1201,97909,121632694,00,0.00,N,2,75,
20240909,1222,1210,1235,1181,73618,88468809,00,0.00,N,2,12,
20240902,1210,1206,1230,1180,113837,136389966,00,0.00,N,2,16,
20240826,1194,1216,1255,1160,67160,80931248,00,0.00,N,5,-20,
20240819,1214,1220,1237,1188,172328,209514517,00,0.00,N,5,-6,
20240812,1220,1206,1240,1190,112601,137046690,00,0.00,N,2,14,
20240805,1206,1180,1215,1108,202257,237523786,00,0.00,N,5,-12,
20240729,1218,1111,1234,1100,293746,346323382,00,0.00,N,2,107,
20240722,1111,1117,1132,1062,215746,237198646,00,0.00,N,2,20,
20240715,1091,1065,1160,1056,228316,252109753,00,0.00,N,2,15,
20240708,1076,1033,1149,1031,258388,276035660,00,0.00,N,2,43,
20240701,1033,1020,1100,998,172982,179370615,00,0.00,N,2,15,
20240624,1018,1048,1157,1004,550426,599242784,00,0.00,N,5,-30,
20240617,1048,964,1110,953,879973,900147740,00,0.00,N,2,84,
20240610,964,933,1094,904,858441,840305265,00,0.00,N,2,31,
20240603,933,931,940,915,79837,74041767,00,0.00,N,2,2,
20240527,931,978,985,920,87382,82740188,00,0.00,N,5,-47,
20240520,978,992,1033,947,165342,162318948,00,0.00,N,5,-27,
20240513,1005,1004,1034,989,122981,124616706,00,0.00,N,2,1,
20240507,1004,987,1033,970,103751,102703404,00,0.00,N,2,8,
20240429,996,991,1018,973,94318,93684957,00,0.00,N,2,5,
20240422,991,930,1042,930,237600,237557059,00,0.00,N,2,32,
20240415,959,968,1029,912,240346,230997423,00,0.00,N,5,-10,
20240408,969,949,996,903,159711,149542864,00,0.00,N,2,7,
20240401,962,920,1099,905,635938,628472478,00,0.00,N,2,38,
20240325,924,924,942,875,223830,205296888,00,0.00,N,5,-7,
20240318,931,915,1095,907,1688250,1687906911,00,0.00,N,2,17,
20240311,914,879,950,858,460212,417056252,00,0.00,N,2,61,
20240304,853,909,1043,837,1650313,1524880698,00,0.00,N,5,-56,
20240226,909,995,996,890,430264,400286457,00,0.00,N,5,-84,
20240219,993,1027,1040,937,599980,604353667,00,0.00,N,5,-34,
20240213,1027,1268,1337,993,5146196,5409849678,00,0.00,N,5,-241,
20240205,1268,1295,1303,1210,180792,226620005,00,0.00,N,2,5,
20240129,1263,1263,1280,1181,359049,438725871,00,0.00,N,2,46,
20240122,1217,1455,1455,1205,1526243,1920574059,00,0.00,N,5,-202,
20240115,1419,1480,1518,1325,568424,815427645,00,0.00,N,5,-72,
20240108,1491,1826,1826,1491,2049994,3286710293,00,0.00,N,5,-338,
20240102,1829,1796,1975,1761,844492,1554786653,00,0.00,N,2,25,
20231226,1804,1897,1936,1735,868469,1572296158,00,0.00,N,5,-95,
20231218,1899,1552,2475,1536,20300070,44120808953,00,0.00,N,2,379,
20231211,1520,1425,2015,1411,3792335,6478766070,00,0.00,N,2,95,
20231204,1425,1381,1500,1375,363660,521954453,00,0.00,N,2,44,
20231127,1381,1507,1860,1359,4389356,7129357652,00,0.00,N,5,-126,
20231120,1507,1497,1750,1382,3759410,6022939780,00,0.00,N,2,10,
20231113,1497,1550,2010,1485,5857079,10596467555,00,0.00,N,2,304,
20231106,1193,1240,1330,1190,139037,171955008,00,0.00,N,5,-47,
20231030,1240,1170,1248,1170,80795,96794725,00,0.00,N,2,70,
20231023,1170,1086,1327,1086,457896,535020557,00,0.00,N,2,84,
20231016,1086,1487,1487,1050,640497,751643276,00,0.00,N,5,-393,
20231010,1479,1499,1577,1462,71175,105705789,00,0.00,N,2,24,
20231004,1455,1521,1528,1437,79766,116943231,00,0.00,N,5,-58,
20230925,1513,1617,1617,1444,54905,84165491,00,0.00,N,5,-104,
20230918,1617,1678,1723,1551,110585,180347164,00,0.00,N,5,-61,
20230911,1678,1627,1704,1626,85089,140831794,00,0.00,N,2,51,
20230904,1627,1780,1780,1580,173366,291688587,00,0.00,N,5,-153,
20230828,1780,1724,1830,1710,110752,194907110,00,0.00,N,2,71,
20230821,1709,1673,1948,1673,217578,380643595,00,0.00,N,2,29,
20230814,1680,1864,1864,1635,273765,473122015,00,0.00,N,5,-184,
20230807,1864,1988,1988,1833,65293,123848639,00,0.00,N,5,-66,
20230731,1930,1899,2040,1890,146038,285061252,00,0.00,N,2,60,
20230724,1870,1993,1993,1775,285217,527263100,00,0.00,N,5,-123,
20230717,1993,2190,2200,1993,187330,391499784,00,0.00,N,5,-182,
20230710,2175,2235,2280,2150,150720,334771085,00,0.00,N,5,-85,
20230703,2260,2255,2300,2150,150256,333442235,00,0.00,N,2,30,
20230626,2230,2475,2475,2015,451954,983467810,00,0.00,N,5,-140,
20230619,2370,2235,2555,2150,1271670,3024767300,00,0.00,N,2,155,
20230612,2215,2320,2320,2080,475745,1052237230,00,0.00,N,5,-105,
20230605,2320,2020,2530,2000,1320214,3090102115,00,0.00,N,2,295,
20230530,2025,2040,2100,2005,58708,119564050,00,0.00,N,5,-15,
20230522,2040,2055,2155,2020,157264,329947525,00,0.00,N,5,-35,
20230515,2075,2130,2150,1952,197991,404218127,00,0.00,N,5,-55,
20230508,2130,1985,2240,1961,594937,1237070766,00,0.00,N,2,171,
20230502,1959,1924,1975,1901,141200,272993730,00,0.00,N,2,41,
20230424,1918,1887,1918,1777,134277,247017431,00,0.00,N,2,18,
20230417,1900,1920,2065,1891,290564,567169185,00,0.00,N,5,-1,
20230410,1901,1863,1939,1812,175092,329097252,00,0.00,N,2,21,
20230403,1880,1894,1931,1807,151267,287091633,00,0.00,N,5,-20,
20230327,1900,1838,1960,1820,181078,341615657,00,0.00,N,2,59,
20230320,1841,1820,1980,1820,170000,317633391,00,0.00,N,2,22,
20230313,1819,1863,1863,1779,97949,177467364,00,0.00,N,5,-61,
20230306,1880,1934,1989,1862,222013,426983935,00,0.00,N,5,-54,
20230227,1934,2000,2050,1910,165696,322703914,00,0.00,N,5,-71,
20230220,2005,2015,2100,1996,211987,432163741,00,0.00,N,3,0,
20230213,2005,1903,2100,1893,385932,765881781,00,0.00,N,2,89,
20230206,1916,1930,1969,1890,123102,236452052,00,0.00,N,5,-14,
20230130,1930,1879,1953,1861,119926,227044732,00,0.00,N,2,51,
20230125,1879,1865,1898,1841,61813,115153106,00,0.00,N,2,14,
20230116,1865,1895,1905,1825,84855,157434455,00,0.00,N,5,-30,
20230109,1895,1860,1925,1850,108595,203895930,00,0.00,N,2,35,
20230102,1860,1845,1945,1740,168545,304877160,00,0.00,N,5,-40,
20221226,1900,1945,1960,1815,100674,190097095,00,0.00,N,5,-70,
20221219,1970,2030,2050,1950,95369,190034510,00,0.00,N,5,-80,
20221212,2050,2085,2145,2015,101348,207315230,00,0.00,N,5,-15,
20221205,2065,2115,2150,2030,88783,185868320,00,0.00,N,5,-70,
20221128,2135,2070,2190,1995,79434,165984265,00,0.00,N,2,65,
20221121,2070,2140,2150,2035,97109,201631805,00,0.00,N,5,-90,
20221114,2160,2120,2245,2075,168686,361732050,00,0.00,N,2,55,
20221107,2105,2050,2130,2005,120936,249979525,00,0.00,N,2,60,
20221031,2045,2070,2140,2015,67546,139929825,00,0.00,N,5,-10,
20221024,2055,2065,2135,1925,113532,232129150,00,0.00,N,3,0,
20221017,2055,2200,2275,2025,101392,214729615,00,0.00,N,5,-125,
20221011,2180,2305,2305,2050,101646,217705235,00,0.00,N,5,-125,
20221004,2305,2190,2345,2160,83595,188006945,00,0.00,N,2,155,
20220926,2150,2420,2420,2050,325750,711421625,00,0.00,N,5,-270,
20220919,2420,2560,2700,2320,412334,1033386790,00,0.00,N,5,-160,
20220913,2580,2605,2680,2545,193776,503192720,00,0.00,N,5,-25,
20220905,2605,2715,2770,2545,110040,293708045,00,0.00,N,5,-110,
20220829,2715,2830,2905,2710,214769,603594945,00,0.00,N,5,-135,
20220822,2850,2720,2920,2620,221683,621107685,00,0.00,N,2,85,
20220816,2765,2870,2940,2660,187744,525058905,00,0.00,N,5,-100,
20220808,2865,2755,2910,2635,297617,831886215,00,0.00,N,2,110,
20220801,2755,2730,2810,2670,164216,447500725,00,0.00,N,2,20,
20220725,2735,2665,2745,2620,91483,244953690,00,0.00,N,2,70,
20220718,2665,2595,2765,2570,190471,508867045,00,0.00,N,2,95,
20220711,2570,2780,2780,2530,109990,289032840,00,0.00,N,5,-135,
20220704,2705,2590,2730,2450,184012,475007990,00,0.00,N,2,75,
20220627,2630,2560,2800,2365,570583,1525439900,00,0.00,N,2,290,
20220620,2340,2580,2645,2170,328534,777654120,00,0.00,N,5,-240,
20220613,2580,2770,2770,2450,382256,982248160,00,0.00,N,5,-205,
20220607,2785,2930,2935,2765,189543,539541160,00,0.00,N,5,-145,
20220530,2930,2920,2970,2735,223050,647644715,00,0.00,N,2,25,
20220523,2905,3280,3280,2855,413068,1228161115,00,0.00,N,5,-80,
20220516,2985,2985,3325,2815,849651,2603760780,00,0.00,N,2,25,
20220509,2960,3155,3180,2860,777273,2320194040,00,0.00,N,5,-235,
20220502,3195,3460,3590,3160,985485,3324762715,00,0.00,N,5,-265,
20220425,3460,3250,4000,3115,7412862,27109301085,00,0.00,N,2,130,
20220418,3330,3395,3630,3185,1325771,4486836160,00,0.00,N,5,-70,
20220411,3400,3550,3715,3355,1071289,3739905040,00,0.00,N,5,-150,
20220404,3550,3760,3905,3485,489118,1805326950,00,0.00,N,5,-210,
20220328,3760,3965,4085,3625,665581,2594235010,00,0.00,N,5,-200,
20220321,3960,3995,4600,3800,2488495,10409530605,00,0.00,N,2,60,
20220314,3900,3920,4105,3670,464100,1791560305,00,0.00,N,5,-20,
20220307,3920,4045,4125,3740,264445,1031414100,00,0.00,N,5,-85,
20220228,4005,3840,4140,3835,375511,1498474220,00,0.00,N,2,170,
20220221,3835,3745,3850,3560,469049,1758736300,00,0.00,N,2,100,
20220214,3735,3705,3800,3465,380078,1396128625,00,0.00,N,5,-65,
20220207,3800,4085,4160,3785,360654,1423882290,00,0.00,N,5,-285,
20220203,4085,3995,4195,3980,158904,643521280,00,0.00,N,2,105,
20220124,3980,4260,4500,3775,773804,3126324600,00,0.00,N,5,-280,
20220117,4260,4600,4600,3925,422606,1807859835,00,0.00,N,5,-390,
20220110,4650,5260,5670,4605,1757868,9153676995,00,0.00,N,5,-610,
20220103,5260,4385,5270,4345,944507,4652867045,00,0.00,N,2,875,
20211227,4385,4300,4595,4205,239952,1050772595,00,0.00,N,2,85,
20211220,4300,4460,4500,4150,256106,1108143970,00,0.00,N,5,-185,
20211213,4485,4445,4600,4300,319577,1414421820,00,0.00,N,2,40,
20211206,4445,4420,4615,4210,510310,2248505540,00,0.00,N,2,20,
20211129,4425,3905,4675,3440,1183414,4705424990,00,0.00,N,2,350,
20211122,4075,4240,4475,4000,660637,2771932100,00,0.00,N,5,-245,
20211115,4320,5680,5720,4180,1606971,7627766495,00,0.00,N,5,-1360,
20211108,5680,5230,6000,4950,863712,4733148795,00,0.00,N,2,430,
20211101,5250,5850,5850,5120,693086,3808166640,00,0.00,N,5,-660,
20211025,5910,5459,6900,5259,4500797,27781758990,00,0.00,N,2,350,
20211018,5560,5484,5785,5384,1572930,8763373050,00,0.00,N,2,76,
20211012,5484,4262,6161,4247,7265402,40691642710,00,0.00,N,2,1222,
20211005,4262,4277,4382,4082,603467,2531565150,00,0.00,N,5,-20,
20210927,4282,4182,4443,3907,559302,2308080250,00,0.00,N,2,95,
20210923,4187,4413,4448,4157,238292,1020371690,00,0.00,N,5,-226,
20210913,4413,4508,5059,4397,1337947,6232377970,00,0.00,N,5,-95,
20210906,4508,4252,4808,4237,1718106,7771129040,00,0.00,N,2,261,
20210830,4247,3661,4558,3656,3053912,12632308890,00,0.00,N,2,586,
20210823,3661,3456,3726,3441,532128,1934669410,00,0.00,N,2,205,
20210817,3456,3376,3731,3300,1025747,3669170970,00,0.00,N,2,15,
20210809,3441,3606,3606,3381,299619,1048395270,00,0.00,N,5,-165,
20210802,3606,3521,3756,3421,406491,1451838750,00,0.00,N,2,55,
20210726,3551,3621,3681,3531,259307,935382210,00,0.00,N,5,-60,
20210719,3611,3701,3706,3421,426323,1528540720,00,0.00,N,5,-30,
20210712,3641,3396,3691,3366,416035,1489435000,00,0.00,N,2,185,