KissMeData/126340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,26750,25050,28200,25050,104343,2808168300,00,0.00,N,2,1750,
20250210,25000,24800,26100,23700,99608,2472912600,00,0.00,N,2,400,
20250203,24600,27250,27400,24600,133203,3401402200,00,0.00,N,5,-2900,
20250131,27500,27850,28000,27400,5780,159385650,00,0.00,N,5,-300,
20250120,27800,27250,31700,27250,172756,5123301400,00,0.00,N,2,600,
20250113,27200,28100,28600,27000,37215,1033232000,00,0.00,N,5,-900,
20250106,28100,29600,30500,28000,43221,1241901250,00,0.00,N,5,-800,
20241230,28900,29000,29650,28000,31160,895245150,00,0.00,N,2,100,
20241223,28800,28638,30595,28208,105345,3098499650,00,0.00,N,2,1212,
20241216,27588,29211,30404,26395,214141,6021968100,00,0.00,N,5,-1289,
20241209,28877,23817,29211,22242,283258,7498798050,00,0.00,N,2,4726,
20241202,24151,24008,24772,22529,139101,3288455200,00,0.00,N,2,95,
20241125,24056,25679,27206,23960,178163,4536282300,00,0.00,N,5,-1623,
20241118,25679,26920,28304,24724,204641,5317725450,00,0.00,N,5,-1241,
20241111,26920,34604,34604,24342,345441,10053760450,00,0.00,N,5,-7541,
20241104,34461,33602,37850,33602,153905,5547637350,00,0.00,N,2,859,
20241028,33602,34318,35034,33554,57812,1972615100,00,0.00,N,5,-1050,
20241021,34652,35511,36752,34461,62465,2214685100,00,0.00,N,5,-1146,
20241014,35798,35845,37325,35607,64792,2364236400,00,0.00,N,5,-191,
20241007,35989,36275,36800,35655,32734,1183936250,00,0.00,N,5,-191,
20240930,36180,38089,38089,36036,31930,1174312950,00,0.00,N,5,-1527,
20240923,37707,36275,38566,35989,102198,3852081150,00,0.00,N,2,1671,
20240919,36036,36036,36514,35273,18091,648867500,00,0.00,N,2,286,
20240909,35750,34461,36561,34270,52414,1851215700,00,0.00,N,2,382,
20240902,35368,38709,38805,33650,136529,4949200700,00,0.00,N,5,-3246,
20240826,38614,37230,39616,36800,121174,4622754750,00,0.00,N,2,1289,
20240819,37325,36752,38137,35464,94878,3486921700,00,0.00,N,2,573,
20240812,36752,36705,38662,36466,75539,2816176150,00,0.00,N,3,0,
20240805,36752,38948,38948,33220,249316,9017747000,00,0.00,N,5,-2769,
20240729,39521,39378,41525,37802,96995,3855777650,00,0.00,N,2,143,
20240722,39378,43244,43244,38662,179685,7296362050,00,0.00,N,5,-3866,
20240715,43244,46394,46585,43053,158140,7043358300,00,0.00,N,5,-3245,
20240708,46489,43817,47301,43673,143226,6499071900,00,0.00,N,2,2482,
20240701,44007,48876,50212,43530,263636,12014174150,00,0.00,N,5,-5633,
20240624,49640,49162,50499,46012,255573,12282147850,00,0.00,N,2,1050,
20240617,48590,46967,48590,45821,180859,8511144900,00,0.00,N,2,1719,
20240610,46871,49449,52026,46871,379125,18613869350,00,0.00,N,5,-2578,
20240603,49449,52504,53649,48781,317455,16212409700,00,0.00,N,5,-1814,
20240527,51263,56131,57945,49258,867961,46757992700,00,0.00,N,5,-3627,
20240520,54890,52694,58899,50403,1360136,74728783900,00,0.00,N,2,3532,
20240513,51358,53458,55272,50212,872897,46486904400,00,0.00,N,2,382,
20240507,50976,46108,51072,45630,353602,17216805700,00,0.00,N,2,5155,
20240429,45821,43912,47540,43912,196417,9025303450,00,0.00,N,2,1432,
20240422,44389,44389,45010,43053,132884,5838914750,00,0.00,N,5,-382,
20240415,44771,42671,46299,42432,285479,12799858250,00,0.00,N,2,2005,
20240408,42766,44007,44771,42528,59028,2543237600,00,0.00,N,5,-1241,
20240401,44007,43244,46299,42862,150984,6673982200,00,0.00,N,2,906,
20240325,43101,43530,44532,42623,117597,5126514850,00,0.00,N,2,48,
20240318,43053,43053,43626,41907,71352,3051675200,00,0.00,N,3,0,
20240311,43053,42480,44771,42337,111877,4880283600,00,0.00,N,2,573,
20240304,42480,43387,43387,42003,93681,3980978800,00,0.00,N,5,-716,
20240226,43196,43435,43626,42432,76857,3291830600,00,0.00,N,5,-239,
20240219,43435,45869,46155,43387,129793,5793827400,00,0.00,N,5,-2434,
20240213,45869,45392,48017,45058,108496,5067273350,00,0.00,N,2,239,
20240205,45630,47062,47110,44914,80272,3680056150,00,0.00,N,5,-907,
20240129,46537,45535,47062,44246,307763,14006010500,00,0.00,N,2,954,
20240122,45583,42528,50976,41239,664219,30821399050,00,0.00,N,2,3055,
20240115,42528,43578,45105,41144,116393,5020706000,00,0.00,N,5,-1002,
20240108,43530,44294,45917,43339,111219,4939245600,00,0.00,N,5,-525,
20240102,44055,44723,45726,43912,130718,5840196550,00,0.00,N,5,-287,
20231226,44342,43576,44914,42483,126828,5527217650,00,0.00,N,2,1905,
20231218,42437,42392,44350,40980,247354,10599576550,00,0.00,N,2,409,
20231211,42028,40889,44350,40525,281875,12055023900,00,0.00,N,2,1367,
20231204,40661,42437,43166,40388,99002,4097959700,00,0.00,N,5,-1958,
20231127,42619,42574,44896,42346,193406,8386606200,00,0.00,N,2,45,
20231120,42574,39614,43211,39614,141389,5876870200,00,0.00,N,2,3415,
20231113,39159,39159,40935,36837,146392,5662480950,00,0.00,N,2,592,
20231106,38567,39614,41527,37747,159771,6336583400,00,0.00,N,5,-592,
20231030,39159,36427,39569,36154,105776,3995804800,00,0.00,N,2,2095,
20231023,37064,42711,43075,36654,286880,11284031800,00,0.00,N,5,-6193,
20231016,43257,45488,47719,42255,138475,6184078600,00,0.00,N,5,-2231,
20231010,45488,46262,47810,44350,74212,3426380300,00,0.00,N,5,-1138,
20231004,46626,46626,46809,43985,81967,3720288700,00,0.00,N,2,455,
20230925,46171,46718,48357,43940,149276,6820763750,00,0.00,N,5,-1002,
20230918,47173,52819,58739,46535,700389,36986207300,00,0.00,N,5,-5555,
20230911,52728,53730,54914,50907,178277,9415526400,00,0.00,N,5,-1002,
20230904,53730,52364,53730,48812,204420,10608148000,00,0.00,N,2,1366,
20230828,52364,48539,53730,47901,199491,10171910100,00,0.00,N,2,4372,
20230821,47992,49996,51362,47355,138604,6794729500,00,0.00,N,5,-547,
20230814,48539,51089,51999,46535,222396,10854851900,00,0.00,N,5,-3005,
20230807,51544,53639,54914,50542,245938,12728850300,00,0.00,N,5,-2641,
20230731,54185,56644,59376,52364,332312,18482590500,00,0.00,N,5,-2459,
20230724,56644,59194,60196,54549,367003,20809723000,00,0.00,N,5,-2641,
20230717,59285,63565,64476,57373,374818,22627133300,00,0.00,N,5,-2914,
20230710,62199,60378,64203,57099,410250,24891361900,00,0.00,N,2,1639,
20230703,60560,63292,65295,60013,281952,17645342900,00,0.00,N,5,-2186,
20230626,62746,64294,66024,59649,450645,27812784500,00,0.00,N,5,-2641,
20230619,65387,67390,69667,64385,414298,27969180700,00,0.00,N,2,274,
20230612,65113,55733,66388,55369,758518,47274558400,00,0.00,N,2,9562,
20230605,55551,58283,58739,54458,200363,11173429600,00,0.00,N,5,-2641,
20230530,58192,58465,59103,55278,289293,16400640500,00,0.00,N,5,-1002,
20230522,59194,63201,66935,58374,657329,40547629200,00,0.00,N,5,-3825,
20230515,63019,55278,64749,54094,440641,26149605800,00,0.00,N,2,7741,
20230508,55278,62746,63019,54458,422453,24357369000,00,0.00,N,5,-6284,
20230502,61562,62108,65569,60833,225267,14239790500,00,0.00,N,5,-1730,
20230424,63292,76406,81232,60833,1413251,97508493300,00,0.00,N,5,-11657,
20230417,74949,64658,79047,56189,1543711,106558201400,00,0.00,N,2,10291,
20230410,64658,53548,67845,52273,1013039,61932721700,00,0.00,N,2,11292,
20230403,53366,48448,59194,46991,973339,52836569100,00,0.00,N,2,5009,
20230327,48357,43849,51362,43029,547123,26138744300,00,0.00,N,2,4508,
20230320,43849,42938,45716,42073,338899,14843051800,00,0.00,N,2,911,
20230313,42938,41344,44350,39614,268275,11156465700,00,0.00,N,2,1229,
20230306,41709,40024,43029,39341,227027,9435597750,00,0.00,N,2,2049,
20230227,39660,40252,41344,37702,182412,7200583300,00,0.00,N,5,-774,
20230220,40434,40161,41344,39295,122517,4924545550,00,0.00,N,2,364,
20230213,40070,39842,41436,39113,146360,5883900650,00,0.00,N,2,228,
20230206,39842,41709,42255,39432,151534,6135613250,00,0.00,N,5,-1502,
20230130,41344,38157,42028,37702,171333,6809926150,00,0.00,N,2,3187,
20230125,38157,37611,39113,36973,47742,1821644700,00,0.00,N,2,911,
20230116,39017,39589,39923,38349,54153,2115632600,00,0.00,N,3,0,
20230109,39017,37443,40210,37443,59497,2310413250,00,0.00,N,2,1526,
20230102,37491,38158,38922,36871,97391,3660573550,00,0.00,N,5,-667,
20221226,38158,39522,40734,38015,192913,7584995100,00,0.00,N,5,-818,
20221219,38976,39704,40979,38429,123247,4827911600,00,0.00,N,5,-1184,
20221212,40160,41207,42618,39522,74862,3019638300,00,0.00,N,5,-1366,
20221205,41526,42436,45032,39795,185236,7682151050,00,0.00,N,5,-865,
20221128,42391,41526,43893,40433,266537,11313214800,00,0.00,N,2,911,
20221121,41480,40296,41799,38657,147229,5924243250,00,0.00,N,2,1548,
20221114,39932,43757,44986,39477,336274,13800809100,00,0.00,N,5,-3597,
20221107,43529,40843,44167,39886,248371,10600953200,00,0.00,N,2,2732,
20221031,40797,40797,42209,39021,167369,6839689100,00,0.00,N,3,0,
20221024,40797,38657,41571,37473,171057,6754116150,00,0.00,N,2,2641,
20221017,38156,36972,41662,36608,144679,5753094900,00,0.00,N,2,501,
20221011,37655,39431,39795,36426,126652,4822336000,00,0.00,N,5,-3142,
20221004,40797,39340,41116,38065,177642,7003002150,00,0.00,N,2,1958,
20220926,38839,43757,44622,37337,329525,13447248900,00,0.00,N,5,-6238,
20220919,45077,48902,51998,45077,433983,20903221200,00,0.00,N,5,-4189,
20220913,49266,46261,51179,44440,448511,21447758000,00,0.00,N,2,3733,
20220905,45533,45350,47081,43893,211088,9624510850,00,0.00,N,2,228,
20220829,45305,48720,50450,44576,530710,25091545100,00,0.00,N,5,-5509,
20220822,50814,46534,52909,46534,866190,43705991300,00,0.00,N,2,3551,
20220816,47263,47900,49995,46808,718805,34685877200,00,0.00,N,2,638,
20220808,46625,40979,49175,38748,1062129,47966262700,00,0.00,N,2,5782,
20220801,40843,40114,41252,39067,124175,5001442750,00,0.00,N,2,1275,
20220725,39568,34741,40979,34514,202581,7619902050,00,0.00,N,2,4827,
20220718,34741,35561,35971,34240,126877,4429042650,00,0.00,N,5,-273,
20220711,35014,37746,38202,34331,97479,3461595300,00,0.00,N,5,-2732,
20220704,37746,39203,39568,36517,98109,3694032100,00,0.00,N,5,-1457,
20220627,39203,39795,42209,38293,126238,5103644150,00,0.00,N,5,-729,
20220620,39932,43484,44121,36927,218857,8849070300,00,0.00,N,5,-3552,
20220613,43484,42618,44622,39158,320979,13672684700,00,0.00,N,5,-45,
20220607,43529,42436,43711,41116,180078,7712861400,00,0.00,N,2,1320,
20220530,42209,39886,42664,39067,251359,10449590350,00,0.00,N,2,2732,
20220523,39477,38520,44759,37200,548881,22167625850,00,0.00,N,2,1230,
20220516,38247,36699,38794,36335,120358,4540915350,00,0.00,N,2,1548,
20220509,36699,37246,38384,35242,132847,4887983200,00,0.00,N,2,45,
20220502,36654,34878,37974,34605,108873,3972076900,00,0.00,N,2,1548,
20220425,35106,35971,36244,34013,81971,2875180200,00,0.00,N,5,-1229,
20220418,36335,37746,37929,36062,68847,2533243850,00,0.00,N,5,-1457,
20220411,37792,37337,38703,36972,59835,2255310200,00,0.00,N,2,319,
20220404,37473,38293,39659,36471,96894,3686892600,00,0.00,N,5,-410,
20220328,37883,35880,38748,34969,153056,5646739300,00,0.00,N,2,2413,
20220321,35470,35424,35925,34468,60710,2142500050,00,0.00,N,2,364,
20220314,35106,34149,36153,33284,98061,3400754900,00,0.00,N,2,1458,
20220307,33648,34741,34741,33239,43167,1460818700,00,0.00,N,5,-1093,
20220228,34741,33421,35515,32419,50906,1754110250,00,0.00,N,2,1320,
20220221,33421,35151,35151,33239,83045,2837856900,00,0.00,N,5,-2003,
20220214,35424,34696,36471,34013,109748,3852651500,00,0.00,N,5,-182,
20220207,35606,36654,37564,35515,97252,3553339250,00,0.00,N,5,-1048,
20220203,36654,34605,36790,34605,44431,1594064600,00,0.00,N,2,2186,
20220124,34468,37428,37428,32783,170767,5922767300,00,0.00,N,5,-2823,
20220117,39090,40570,40952,37563,129777,5047267550,00,0.00,N,5,-1193,
20220110,40283,43720,44341,39424,206639,8529674750,00,0.00,N,5,-3819,
20220103,44102,45820,47013,43100,180944,8084646350,00,0.00,N,5,-1814,
20211227,45916,48277,48641,43176,511804,22844753400,00,0.00,N,5,-1814,
20211220,47730,43995,48095,43995,212486,9813368050,00,0.00,N,2,4144,
20211213,43586,44269,45362,42766,127597,5631634450,00,0.00,N,5,-637,
20211206,44223,44679,45817,44087,158562,7112617650,00,0.00,N,5,-774,
20211129,44997,45225,46546,42356,291849,12959876500,00,0.00,N,5,-1185,
20211122,46182,48732,49188,45544,221091,10459065350,00,0.00,N,5,-2459,
20211115,48641,48823,49916,45635,349711,16656545600,00,0.00,N,2,455,
20211108,48186,45726,49279,44952,315926,14732932650,00,0.00,N,2,2278,
20211101,45908,47275,48550,45407,323051,15050074600,00,0.00,N,5,-1276,
20211025,47184,52831,53013,47184,416189,20640451400,00,0.00,N,5,-5647,
20211018,52831,50007,54562,48823,557167,29261507900,00,0.00,N,2,2733,
20211012,50098,47001,50736,46910,245821,12055166400,00,0.00,N,2,3097,
20211005,47001,47548,48732,45544,288257,13482979100,00,0.00,N,5,-1458,
20210927,48459,48186,49916,46091,448317,21439854800,00,0.00,N,2,273,
20210923,48186,51374,52011,47912,296639,14744863400,00,0.00,N,5,-4281,
20210913,52467,45635,55108,45635,1412296,72839460800,00,0.00,N,2,6650,
20210906,45817,49370,50098,45498,502374,23743724800,00,0.00,N,5,-3553,
20210830,49370,51738,53013,47366,1035582,51656172000,00,0.00,N,5,-91,
20210823,49461,43768,49825,43312,674576,32038554450,00,0.00,N,2,6376,
20210817,43085,48277,50281,42174,704967,32312146950,00,0.00,N,5,-4554,
20210809,47639,48277,50281,46637,504421,24402967300,00,0.00,N,5,-547,
20210802,48186,47366,49188,45544,522720,24869938200,00,0.00,N,2,911,
20210726,47275,43449,48277,40990,723836,32541522800,00,0.00,N,2,4099,
20210719,43176,43221,47184,41308,859420,38046301350,00,0.00,N,2,820,
20210712,42356,37164,43039,37164,492810,20137035150,00,0.00,N,2,5192,