KissMeData/130740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1842,1833,1939,1815,147489,276289866,00,0.00,N,5,-18,
20250507,1860,1814,1889,1814,60987,113518706,00,0.00,N,2,46,
20250428,1814,1990,1990,1786,201294,367480940,00,0.00,N,5,-104,
20250421,1918,1930,1978,1879,132378,252106658,00,0.00,N,5,-12,
20250414,1930,2040,2040,1850,217921,419487664,00,0.00,N,5,-30,
20250407,1960,1880,2030,1851,394632,767523120,00,0.00,N,2,69,
20250331,1891,1674,1950,1619,479343,885978294,00,0.00,N,2,217,
20250324,1674,1700,1851,1606,269177,464008349,00,0.00,N,5,-26,
20250317,1700,1751,1819,1681,86376,151356984,00,0.00,N,5,-50,
20250310,1750,1755,1830,1690,116554,203714799,00,0.00,N,5,-12,
20250304,1762,1801,1840,1762,89673,160107765,00,0.00,N,5,-72,
20250224,1834,1880,1910,1801,79705,147559571,00,0.00,N,5,-43,
20250217,1877,1917,1947,1850,188135,353179635,00,0.00,N,5,-40,
20250210,1917,1999,2110,1856,273340,538650605,00,0.00,N,5,-82,
20250203,1999,1855,2065,1712,567944,1098935440,00,0.00,N,2,144,
20250131,1855,1860,1915,1825,36820,68607727,00,0.00,N,5,-5,
20250120,1860,1969,2080,1812,230727,440342349,00,0.00,N,5,-127,
20250113,1987,2040,2195,1974,573605,1190749476,00,0.00,N,5,-43,
20250106,2030,2100,2190,1965,346915,706913373,00,0.00,N,5,-55,
20241230,2085,1903,2245,1903,1143759,2436538012,00,0.00,N,2,182,
20241223,1903,1870,2040,1844,400108,778841882,00,0.00,N,2,13,
20241216,1890,2250,2250,1888,825378,1673552546,00,0.00,N,5,-360,
20241209,2250,1787,2460,1681,4051042,9229892015,00,0.00,N,2,445,
20241202,1805,1767,2065,1601,1057360,1936281751,00,0.00,N,2,26,
20241125,1779,1741,1868,1741,119570,212446241,00,0.00,N,2,39,
20241118,1740,1764,1850,1704,154332,269540825,00,0.00,N,5,-24,
20241111,1764,2055,2075,1740,120004,225502514,00,0.00,N,5,-311,
20241104,2075,2040,2100,2025,135244,280161905,00,0.00,N,2,55,
20241028,2020,1932,2090,1932,199208,401188802,00,0.00,N,2,88,
20241021,1932,1903,2005,1891,89264,171705276,00,0.00,N,5,-4,
20241014,1936,2055,2055,1911,78396,155983967,00,0.00,N,5,-119,
20241007,2055,1999,2165,1999,59649,122911791,00,0.00,N,2,56,
20240930,1999,2120,2160,1999,65978,135872147,00,0.00,N,5,-121,
20240923,2120,2075,2150,2065,73430,155746640,00,0.00,N,2,45,
20240919,2075,2030,2105,2030,40322,83641635,00,0.00,N,2,45,
20240909,2030,2015,2080,1977,79741,159931537,00,0.00,N,3,0,
20240902,2030,2095,2180,2030,93857,199516055,00,0.00,N,5,-65,
20240826,2095,2090,2125,2025,74396,153640725,00,0.00,N,5,-15,
20240819,2110,2060,2210,2045,137940,288815085,00,0.00,N,2,50,
20240812,2060,1940,2060,1841,100199,198874851,00,0.00,N,2,120,
20240805,1940,2000,2000,1744,224099,413927068,00,0.00,N,5,-80,
20240729,2020,1989,2060,1958,123602,247457261,00,0.00,N,2,23,
20240722,1997,2050,2095,1980,129276,262465483,00,0.00,N,5,-53,
20240715,2050,2170,2240,2050,121584,259584920,00,0.00,N,5,-120,
20240708,2170,2065,2210,2045,119668,253108590,00,0.00,N,2,100,
20240701,2070,2030,2150,2020,189163,390808815,00,0.00,N,2,10,
20240624,2060,2275,2300,2025,265604,572360905,00,0.00,N,5,-215,
20240617,2275,2320,2440,2265,224389,527069340,00,0.00,N,5,-45,
20240610,2320,2435,2440,2295,184118,436852800,00,0.00,N,5,-115,
20240603,2435,2335,2440,2315,148405,352607195,00,0.00,N,2,90,
20240527,2345,2390,2395,2305,141445,331998875,00,0.00,N,5,-25,
20240520,2370,2440,2485,2320,155138,371077715,00,0.00,N,5,-70,
20240513,2440,2410,2470,2340,139076,333537630,00,0.00,N,2,35,
20240507,2405,2440,2470,2345,152287,364854210,00,0.00,N,5,-35,
20240429,2440,2415,2490,2410,95978,235268615,00,0.00,N,2,30,
20240422,2410,2345,2500,2345,171440,412825225,00,0.00,N,2,65,
20240415,2345,2550,2565,2320,433984,1059035530,00,0.00,N,5,-230,
20240408,2575,2635,2655,2530,304737,784877810,00,0.00,N,5,-55,
20240401,2630,2835,3195,2630,1116252,3255962500,00,0.00,N,5,-155,
20240325,2785,2970,3030,2730,416370,1211842265,00,0.00,N,5,-195,
20240318,2980,2890,3195,2855,974830,2896655680,00,0.00,N,2,130,
20240311,2850,2810,2940,2680,376337,1039230395,00,0.00,N,2,40,
20240304,2810,3000,3010,2730,511709,1464941480,00,0.00,N,5,-200,
20240226,3010,3325,3335,2965,504423,1583865755,00,0.00,N,5,-315,
20240219,3325,3320,3375,3225,666976,2202256295,00,0.00,N,2,5,
20240213,3320,3265,3385,3140,709865,2318937450,00,0.00,N,2,60,
20240205,3260,3170,3480,3095,1202599,3973952745,00,0.00,N,2,170,
20240129,3090,3235,3315,2915,883286,2749055850,00,0.00,N,5,-90,
20240122,3180,3090,3325,3030,1170799,3711568435,00,0.00,N,2,130,
20240115,3050,3020,3115,2945,641048,1929542005,00,0.00,N,2,30,
20240108,3020,2990,3160,2960,1082391,3306901000,00,0.00,N,2,40,
20240102,2980,2945,3005,2875,690105,2039802535,00,0.00,N,2,55,
20231226,2925,2980,3320,2855,1176787,3457127235,00,0.00,N,5,-35,
20231218,2960,2710,3420,2610,6126139,19443356450,00,0.00,N,2,290,
20231211,2670,2670,2725,2490,512223,1351773605,00,0.00,N,2,25,
20231204,2645,2760,2760,2550,514949,1353361720,00,0.00,N,5,-110,
20231127,2755,2745,2860,2625,696898,1923821815,00,0.00,N,2,25,
20231120,2730,2640,2960,2620,1233618,3456672800,00,0.00,N,2,110,
20231113,2620,2700,2785,2575,568376,1535008840,00,0.00,N,5,-55,
20231106,2675,2895,2940,2640,710032,1993013955,00,0.00,N,5,-160,
20231030,2835,2615,2900,2575,778453,2148620890,00,0.00,N,2,180,
20231023,2655,2815,2910,2565,1104910,3043159950,00,0.00,N,5,-175,
20231016,2830,3160,3285,2740,2667551,8025055570,00,0.00,N,5,-365,
20231010,3195,3560,3840,3180,4933855,17551626720,00,0.00,N,5,-365,
20231004,3560,4235,4870,3445,20946656,90505776340,00,0.00,N,5,-360,
20230925,3920,3590,4185,3195,16215401,62311357765,00,0.00,N,2,345,
20230918,3575,3315,3900,3035,8326900,29534069175,00,0.00,N,2,235,
20230911,3340,3285,3925,3160,16499902,58849092995,00,0.00,N,2,225,
20230904,3115,2690,3600,2615,14635796,47436624165,00,0.00,N,2,425,
20230828,2690,2515,2760,2490,364246,950888865,00,0.00,N,2,175,
20230821,2515,2505,2555,2350,227388,569928875,00,0.00,N,5,-10,
20230814,2525,2705,2730,2505,205470,533457200,00,0.00,N,5,-160,
20230807,2685,2615,2770,2540,222607,586162405,00,0.00,N,2,105,
20230731,2580,2560,2670,2495,254092,656633005,00,0.00,N,2,55,
20230724,2525,2640,2655,2255,363828,890239945,00,0.00,N,5,-115,
20230717,2640,2775,2800,2640,172417,466994665,00,0.00,N,5,-135,
20230710,2775,2790,2900,2720,171769,481991030,00,0.00,N,5,-25,
20230703,2800,3035,3095,2695,292871,850299175,00,0.00,N,5,-205,
20230626,3005,3245,3270,2890,447441,1377542145,00,0.00,N,5,-255,
20230619,3260,3170,3310,3110,437905,1405351735,00,0.00,N,2,120,
20230612,3140,3290,3320,3085,426149,1369009650,00,0.00,N,5,-145,
20230605,3285,3200,3285,3160,453647,1461304900,00,0.00,N,2,65,
20230530,3220,3045,3445,2980,3044749,9907728165,00,0.00,N,2,205,
20230522,3015,3200,3205,3000,340313,1062565740,00,0.00,N,5,-180,
20230515,3195,3160,3195,3025,361856,1125739155,00,0.00,N,2,30,
20230508,3165,3060,3225,2995,390969,1209744675,00,0.00,N,2,105,
20230502,3060,2965,3075,2955,207811,628359240,00,0.00,N,2,145,
20230424,2915,3190,3200,2880,657878,2025029895,00,0.00,N,5,-290,
20230417,3205,3290,3410,3150,893482,2941112310,00,0.00,N,5,-75,
20230410,3280,3280,3300,3055,840386,2698489705,00,0.00,N,3,0,
20230403,3280,3235,3325,3170,750982,2445764235,00,0.00,N,2,80,
20230327,3200,3340,3445,3175,984508,3255131860,00,0.00,N,5,-140,
20230320,3340,3560,3770,3275,2596516,9151856265,00,0.00,N,5,-170,
20230313,3510,3410,3615,3110,1751760,5903190875,00,0.00,N,2,55,
20230306,3455,3805,3840,3325,3618947,13150127530,00,0.00,N,5,-370,
20230227,3825,3380,4100,3320,18088410,68292153155,00,0.00,N,2,555,
20230220,3270,3330,3445,3215,2679174,8904049315,00,0.00,N,5,-60,
20230213,3330,2970,3700,2890,10383432,35709037840,00,0.00,N,2,355,
20230206,2975,3015,3030,2925,261974,782628320,00,0.00,N,5,-40,
20230130,3015,3045,3090,2985,752358,2287475125,00,0.00,N,2,20,
20230125,2995,2825,3155,2825,927897,2767725480,00,0.00,N,2,175,
20230116,2820,2775,2920,2745,282873,801276000,00,0.00,N,2,45,
20230109,2775,2655,2890,2655,454539,1273140340,00,0.00,N,2,120,
20230102,2655,2875,2895,2600,445143,1195603705,00,0.00,N,5,-240,
20221226,2895,2790,2905,2745,174057,490631020,00,0.00,N,2,85,
20221219,2810,2990,3000,2775,358770,1031796600,00,0.00,N,5,-190,
20221212,3000,2980,3075,2915,259741,783742495,00,0.00,N,2,50,
20221205,2950,3100,3115,2855,375588,1125030665,00,0.00,N,5,-175,
20221128,3125,3120,3155,3040,232385,722210560,00,0.00,N,2,5,
20221121,3120,3090,3130,3000,373904,1142763670,00,0.00,N,3,0,
20221114,3120,3090,3200,3055,457418,1432461125,00,0.00,N,2,30,
20221107,3090,2975,3120,2945,476086,1444546850,00,0.00,N,2,115,
20221031,2975,2900,3015,2875,269108,794119980,00,0.00,N,2,75,
20221024,2900,2900,2990,2800,406339,1173531905,00,0.00,N,3,0,
20221017,2900,2660,2965,2630,606480,1701725365,00,0.00,N,2,240,
20221011,2660,2845,2845,2625,297356,814299495,00,0.00,N,5,-210,
20221004,2870,2670,2880,2670,299773,835736135,00,0.00,N,2,205,
20220926,2665,2885,2900,2510,496196,1329747115,00,0.00,N,5,-245,
20220919,2910,3015,3145,2895,456541,1374917075,00,0.00,N,5,-150,
20220913,3060,3090,3180,3010,363557,1118633230,00,0.00,N,5,-30,
20220905,3090,2925,3130,2885,448640,1347989305,00,0.00,N,2,155,
20220829,2935,3065,3100,2855,501881,1489348430,00,0.00,N,5,-140,
20220822,3075,3120,3120,2885,458949,1373224110,00,0.00,N,5,-45,
20220816,3120,3210,3275,3070,303721,959863615,00,0.00,N,5,-90,
20220808,3210,3210,3265,3110,378661,1208415130,00,0.00,N,3,0,
20220801,3210,3100,3435,3060,729813,2345466960,00,0.00,N,2,100,
20220725,3110,3115,3190,3060,381151,1188919070,00,0.00,N,5,-40,
20220718,3150,2900,3300,2880,1096226,3414599040,00,0.00,N,2,250,
20220711,2900,2880,2945,2760,291906,827922225,00,0.00,N,3,0,
20220704,2900,2820,2900,2675,300793,848901685,00,0.00,N,2,65,
20220627,2835,2760,2885,2710,359016,1012554735,00,0.00,N,2,115,
20220620,2720,3175,3240,2580,736231,2119117405,00,0.00,N,5,-455,
20220613,3175,3560,3615,3000,709956,2302173535,00,0.00,N,5,-520,
20220607,3695,3825,3865,3595,355216,1331504225,00,0.00,N,5,-130,
20220530,3825,3650,3880,3585,798521,3007606795,00,0.00,N,2,260,
20220523,3565,3605,3645,3490,381222,1351379465,00,0.00,N,5,-45,
20220516,3610,3580,3660,3500,351561,1254989340,00,0.00,N,2,30,
20220509,3580,3765,3765,3445,524525,1865694620,00,0.00,N,5,-215,
20220502,3795,3685,4175,3650,1762632,6865283240,00,0.00,N,2,110,
20220425,3685,3630,3695,3465,333972,1210081580,00,0.00,N,2,30,
20220418,3655,3615,3745,3575,291022,1065371455,00,0.00,N,2,40,
20220411,3615,3510,3635,3400,316346,1118444620,00,0.00,N,2,105,
20220404,3510,3810,3905,3510,771491,2900387505,00,0.00,N,5,-305,
20220328,3815,3720,4080,3645,1119718,4289168620,00,0.00,N,2,130,
20220321,3685,3790,3880,3645,767365,2878693610,00,0.00,N,5,-105,
20220314,3790,3650,3940,3600,498709,1885662260,00,0.00,N,2,135,
20220307,3655,3805,3805,3480,286113,1044102530,00,0.00,N,5,-180,
20220228,3835,3695,3980,3650,679507,2608848110,00,0.00,N,2,120,
20220221,3715,3830,3830,3580,646381,2397485550,00,0.00,N,5,-85,
20220214,3800,3505,3865,3395,996390,3609735265,00,0.00,N,2,230,
20220207,3570,3545,3755,3375,836544,2922112395,00,0.00,N,2,35,
20220203,3535,3700,3700,3475,459125,1631797685,00,0.00,N,5,-95,
20220124,3630,3770,3900,3235,836596,2937016745,00,0.00,N,5,-305,
20220117,3935,4030,4035,3605,950982,3665491845,00,0.00,N,5,-95,
20220110,4030,4455,4455,3940,1117464,4589029750,00,0.00,N,5,-455,
20220103,4485,4605,4830,4360,4313450,19969346200,00,0.00,N,5,-65,
20211227,4550,3970,4800,3470,10283021,45155734030,00,0.00,N,2,595,
20211220,3955,3265,4320,3145,2936364,11442045965,00,0.00,N,2,650,
20211213,3305,3405,3570,3225,535022,1803038535,00,0.00,N,5,-100,
20211206,3405,3575,3575,3240,420004,1416662310,00,0.00,N,5,-175,
20211129,3580,3305,3640,3005,760307,2518254540,00,0.00,N,2,105,
20211122,3475,3590,3740,3410,378085,1350943275,00,0.00,N,5,-150,
20211115,3625,3630,3760,3450,437563,1562525725,00,0.00,N,5,-5,
20211108,3630,4080,4105,3500,688611,2585599385,00,0.00,N,5,-555,
20211101,4185,4130,4370,4030,510705,2159143515,00,0.00,N,2,30,
20211025,4155,4420,4490,4095,384125,1650048490,00,0.00,N,5,-265,
20211018,4420,4310,4465,4245,438873,1909505835,00,0.00,N,2,110,
20211012,4310,4275,4340,3955,389720,1622919570,00,0.00,N,2,75,
20211005,4235,4370,4370,3760,872484,3499279220,00,0.00,N,5,-170,
20210927,4405,4545,5090,4325,1206171,5714194295,00,0.00,N,5,-190,
20210923,4595,4760,4765,4435,434166,1976745210,00,0.00,N,5,-170,
20210913,4765,5500,5650,4680,1652524,8420622840,00,0.00,N,5,-695,
20210906,5460,5070,5600,4680,4532160,23832703765,00,0.00,N,2,490,
20210830,4970,4635,4990,4565,533128,2556766885,00,0.00,N,2,370,
20210823,4600,4380,4635,4255,359053,1600667960,00,0.00,N,2,215,
20210817,4385,4455,4550,4015,642869,2773328030,00,0.00,N,5,-105,
20210809,4490,4735,4775,4450,455581,2095649840,00,0.00,N,5,-290,
20210802,4780,4730,4780,4595,435823,2045165090,00,0.00,N,2,45,
20210726,4735,4655,4750,4500,477668,2205267275,00,0.00,N,2,105,
20210719,4630,4980,4980,4525,604224,2826423280,00,0.00,N,5,-355,
20210712,4985,4815,5020,4730,646607,3168564350,00,0.00,N,2,110,