KissMeData/347860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1338,1337,1347,1255,1625469,2107646949,00,0.00,N,5,-10,
20250331,1348,1510,1570,1311,1708322,2423518105,00,0.00,N,5,-177,
20250324,1525,1581,1716,1461,5219570,8268388863,00,0.00,N,5,-25,
20250317,1550,1423,1752,1422,7978649,12939974815,00,0.00,N,2,130,
20250310,1420,1420,1421,1343,960706,1320716323,00,0.00,N,2,20,
20250304,1400,1399,1470,1378,992789,1396154651,00,0.00,N,5,-1,
20250224,1401,1373,1689,1368,2318095,3288172630,00,0.00,N,2,28,
20250217,1373,1379,1499,1351,6016865,8384142060,00,0.00,N,5,-340,
20250210,1713,1700,1865,1696,1252921,2224673440,00,0.00,N,2,22,
20250203,1691,1660,1900,1531,2007358,3449833686,00,0.00,N,2,31,
20250131,1660,1585,1870,1526,936905,1623813089,00,0.00,N,2,75,
20250120,1585,1780,1799,1583,1062172,1781180681,00,0.00,N,5,-219,
20250113,1804,2160,2195,1720,1920297,3640403927,00,0.00,N,5,-256,
20250106,2060,2060,2220,1887,2101638,4289111979,00,0.00,N,5,-45,
20241230,2105,1660,2300,1642,3542529,7745177376,00,0.00,N,2,458,
20241223,1647,1800,1900,1647,572132,987485442,00,0.00,N,5,-93,
20241216,1740,1778,1852,1703,560965,995750150,00,0.00,N,5,-21,
20241209,1761,1613,1790,1448,594351,955492604,00,0.00,N,2,146,
20241202,1615,1641,2029,1563,2247087,4062634862,00,0.00,N,5,-13,
20241125,1628,1650,1939,1607,1359831,2354862138,00,0.00,N,5,-13,
20241118,1641,1691,1761,1616,403639,670143642,00,0.00,N,5,-9,
20241111,1650,1823,2062,1525,1460015,2547038929,00,0.00,N,5,-173,
20241104,1823,1811,2013,1790,374295,706074410,00,0.00,N,2,12,
20241028,1811,1798,1918,1790,298905,554674880,00,0.00,N,2,13,
20241021,1798,1980,2000,1794,380351,720756270,00,0.00,N,5,-165,
20241014,1963,2054,2128,1963,422316,856176710,00,0.00,N,5,-91,
20241007,2054,2186,2256,2017,749537,1589608390,00,0.00,N,5,-153,
20240930,2207,2335,2524,2194,665820,1553565115,00,0.00,N,5,-276,
20240923,2483,2149,2632,2071,2299633,5486018715,00,0.00,N,2,408,
20240919,2075,2009,2335,2009,653043,1391709865,00,0.00,N,2,87,
20240909,1988,1922,2062,1897,389615,768944440,00,0.00,N,5,-17,
20240902,2005,2157,2302,1996,788524,1658310570,00,0.00,N,5,-148,
20240826,2153,2013,2471,1976,2425836,5392852405,00,0.00,N,2,140,
20240819,2013,2182,2203,1939,1224832,2530640830,00,0.00,N,5,-181,
20240812,2194,2281,2599,2182,1554275,3687809350,00,0.00,N,5,-58,
20240805,2252,2541,2549,2149,1788009,4206491435,00,0.00,N,5,-305,
20240729,2557,2970,3052,2533,2711398,7462622435,00,0.00,N,5,-203,
20240722,2760,2578,3123,2508,13007900,37002169225,00,0.00,N,2,203,
20240715,2557,2458,2698,2009,8239723,19969703840,00,0.00,N,2,169,
20240708,2388,1749,2578,1732,10127737,22686217555,00,0.00,N,2,623,
20240701,1765,1486,1976,1468,6252477,11109228554,00,0.00,N,2,280,
20240624,1485,1559,1591,1461,1559916,2348277372,00,0.00,N,5,-74,
20240617,1559,1691,1802,1491,8598177,13943921833,00,0.00,N,5,-157,
20240610,1716,2986,2986,1683,12629385,25490231860,00,0.00,N,5,-1270,
20240603,2986,2991,3048,2871,314793,921975285,00,0.00,N,3,0,
20240527,2986,3065,3197,2929,392124,1177685295,00,0.00,N,5,-79,
20240520,3065,3333,3337,2970,954515,2892386055,00,0.00,N,5,-301,
20240513,3366,3457,3531,3312,341103,1164440300,00,0.00,N,5,-82,
20240507,3448,3300,3634,3217,752971,2623963615,00,0.00,N,2,160,
20240429,3288,2966,3366,2966,578292,1850737805,00,0.00,N,2,330,
20240422,2958,3048,3300,2838,524243,1591804890,00,0.00,N,2,21,
20240415,2937,3201,3246,2896,704638,2151550050,00,0.00,N,5,-363,
20240408,3300,3469,3469,3246,428238,1428717865,00,0.00,N,5,-169,
20240401,3469,3465,3737,3325,1061255,3698854915,00,0.00,N,2,21,
20240325,3448,3853,4224,3048,5813720,20853078985,00,0.00,N,5,-405,
20240318,3853,4975,5033,3845,4078145,17067032490,00,0.00,N,5,-1122,
20240311,4975,5313,5322,4950,838039,4304070630,00,0.00,N,5,-330,
20240304,5305,5610,5742,5115,906686,4840697350,00,0.00,N,5,-314,
20240226,5619,5850,5932,5619,513481,2956449510,00,0.00,N,5,-231,
20240219,5850,5940,6732,5817,2289917,14354239790,00,0.00,N,5,-41,
20240213,5891,5643,6122,5610,775702,4518120380,00,0.00,N,2,248,
20240205,5643,5907,5982,5619,713776,4098477180,00,0.00,N,5,-215,
20240129,5858,7838,7838,5759,1978188,12958867460,00,0.00,N,5,-1543,
20240122,7401,7673,7838,6972,1853160,13227340950,00,0.00,N,5,-8,
20240115,7409,7467,7582,6831,843932,6111146170,00,0.00,N,5,-58,
20240108,7467,7558,8044,7186,2376678,18102419910,00,0.00,N,2,206,
20240102,7261,6576,7261,6518,958028,6636103320,00,0.00,N,2,702,
20231226,6559,6427,6559,6237,281304,1790307300,00,0.00,N,2,140,
20231218,6419,7129,7129,6361,918115,6130511000,00,0.00,N,5,-635,
20231211,7054,7005,7360,6906,608964,4336456960,00,0.00,N,2,49,
20231204,7005,7417,7417,6683,449934,3135444890,00,0.00,N,5,-256,
20231127,7261,7244,7450,6856,925706,6635047120,00,0.00,N,2,17,
20231120,7244,6650,8077,6576,2902433,21646600650,00,0.00,N,2,602,
20231113,6642,6856,6930,6402,375053,2517233330,00,0.00,N,2,17,
20231106,6625,6873,7252,6617,896974,6236522830,00,0.00,N,5,-248,
20231030,6873,5990,6897,5800,807317,5213090960,00,0.00,N,2,867,
20231023,6006,6023,6510,5775,482490,2942633490,00,0.00,N,5,-91,
20231016,6097,6501,6699,5874,573656,3607754040,00,0.00,N,5,-512,
20231010,6609,6724,6988,6394,415812,2780305680,00,0.00,N,5,-107,
20231004,6716,7096,7096,6460,464624,3128558210,00,0.00,N,5,-495,
20230925,7211,7318,7351,6757,505161,3585215760,00,0.00,N,5,-83,
20230918,7294,7756,8044,7145,1064365,8101814670,00,0.00,N,5,-503,
20230911,7797,10313,10627,7541,3769375,32315816890,00,0.00,N,5,-2682,
20230904,10479,10313,11716,9950,5497232,60638228340,00,0.00,N,2,166,
20230828,10313,11073,11130,10313,3535208,37986038950,00,0.00,N,5,-677,
20230821,10990,11617,13028,10866,14046074,168190246810,00,0.00,N,5,-578,
20230814,11568,11782,11997,10016,4043670,45183125850,00,0.00,N,5,-165,
20230807,11733,12533,13556,11229,11045164,138146518210,00,0.00,N,5,-767,
20230731,12500,9216,13531,9216,28829773,347492930360,00,0.00,N,2,3465,
20230724,9035,9818,9876,8251,4574833,41367363090,00,0.00,N,5,-775,
20230717,9810,7607,11353,7607,18856918,191963723470,00,0.00,N,2,2195,
20230710,7615,7112,8242,7112,1315544,10040492900,00,0.00,N,2,668,
20230703,6947,7582,7830,6939,616553,4528643140,00,0.00,N,5,-635,
20230626,7582,8317,8407,7450,705622,5573873630,00,0.00,N,5,-735,
20230619,8317,8952,9010,8300,623319,5349266430,00,0.00,N,5,-627,
20230612,8944,8853,9777,8754,1995102,18519185330,00,0.00,N,2,132,
20230605,8812,8515,9076,8350,802112,7045008670,00,0.00,N,2,306,
20230530,8506,8498,8663,8300,460845,3894132910,00,0.00,N,2,74,
20230522,8432,9307,9307,8424,850470,7453411730,00,0.00,N,5,-603,
20230515,9035,8993,9142,8275,1005239,8763325210,00,0.00,N,2,347,
20230508,8688,8729,9802,8671,1592556,14679858470,00,0.00,N,5,-33,
20230502,8721,9051,9051,8399,704472,6151499450,00,0.00,N,5,-330,
20230424,9051,9332,9571,8804,1262073,11658583940,00,0.00,N,5,-322,
20230417,9373,10066,10157,8952,1544682,14712782080,00,0.00,N,5,-528,
20230410,9901,10214,10272,9026,2958359,28559785180,00,0.00,N,5,-74,
20230403,9975,10767,11106,9851,2312736,24083654080,00,0.00,N,5,-669,
20230327,10644,11749,11749,10627,2986576,33310920380,00,0.00,N,5,-1080,
20230320,11724,12797,13284,11592,5989361,74944834790,00,0.00,N,5,-916,
20230313,12640,11964,13779,11799,7555692,97262433640,00,0.00,N,2,222,
20230306,12418,13036,13927,11221,5975320,75883808620,00,0.00,N,5,-618,
20230227,13036,13655,14802,12830,14465899,199426994310,00,0.00,N,5,-17,
20230220,13053,10107,14150,9769,22516016,275916284590,00,0.00,N,2,3053,
20230213,10000,10148,11807,9488,8595731,91599875270,00,0.00,N,5,-66,
20230206,10066,10809,11634,9835,5914749,62584399430,00,0.00,N,5,-693,
20230130,10759,10594,12079,9901,11288450,123624155830,00,0.00,N,2,503,
20230125,10256,9818,11040,9241,4426962,45358089700,00,0.00,N,2,603,
20230116,11700,7660,11900,7470,26029919,267201270390,00,0.00,N,2,4250,
20230109,7450,6580,7450,6580,1024909,7322669240,00,0.00,N,2,880,
20230102,6570,6590,6720,5940,592500,3766856860,00,0.00,N,5,-20,
20221226,6590,7040,7140,6500,600735,4122355580,00,0.00,N,5,-490,
20221219,7080,7270,7750,7030,1118917,8248161430,00,0.00,N,5,-190,
20221212,7270,7160,7660,7110,1197071,8810709280,00,0.00,N,2,70,
20221205,7200,7720,7940,7140,1747147,13220104360,00,0.00,N,5,-630,
20221128,7830,7150,8380,7010,6314669,49055301150,00,0.00,N,2,690,
20221121,7140,7500,7860,7100,2104887,15439647250,00,0.00,N,5,-400,
20221114,7540,9800,9940,7410,3548051,28126530850,00,0.00,N,5,-2270,
20221107,9810,8374,11700,8374,1377112,14003554400,00,0.00,N,2,1352,
20221031,8458,8083,9583,7858,807274,6990338690,00,0.00,N,2,550,
20221024,7908,7958,8499,7799,220982,1775947440,00,0.00,N,5,-41,
20221017,7949,7458,9791,7358,513145,4417761090,00,0.00,N,2,416,
20221011,7533,8166,8166,7083,212068,1583360180,00,0.00,N,5,-683,
20221004,8216,8174,8416,8008,122181,1002937140,00,0.00,N,2,158,
20220926,8058,8583,8874,7808,240712,1988888860,00,0.00,N,5,-941,
20220919,8999,10034,10208,8958,257895,2475726400,00,0.00,N,5,-1114,
20220913,10113,10782,10979,10074,172835,1822876400,00,0.00,N,5,-472,
20220905,10585,10703,11018,10428,154409,1647259900,00,0.00,N,5,-236,
20220829,10821,10703,11293,10546,232184,2518474050,00,0.00,N,5,-433,
20220822,11254,11962,11962,10743,215928,2436843500,00,0.00,N,5,-708,
20220816,11962,12828,12828,11569,200860,2429206400,00,0.00,N,5,-591,
20220808,12553,12238,13418,12159,579505,7396275300,00,0.00,N,2,433,
20220801,12120,11569,12317,11175,322079,3799111500,00,0.00,N,2,748,
20220725,11372,11648,11648,11136,201308,2289115000,00,0.00,N,5,-354,
20220718,11726,10664,12238,10664,510072,5937555950,00,0.00,N,2,1062,
20220711,10664,10821,11687,10152,341868,3719431550,00,0.00,N,5,-118,
20220704,10782,9916,11175,9483,322549,3368722100,00,0.00,N,2,787,
20220627,9995,10703,11057,9837,225769,2383284900,00,0.00,N,5,-708,
20220620,10703,12081,12120,9562,540269,5782806700,00,0.00,N,5,-1378,
20220613,12081,13812,13969,11333,514729,6370135250,00,0.00,N,5,-2203,
20220607,14284,15150,15150,14087,149211,2157829750,00,0.00,N,5,-866,
20220530,15150,14874,15425,14796,186766,2817205600,00,0.00,N,2,433,
20220523,14717,15032,15347,14363,412232,6110811250,00,0.00,N,5,-118,
20220516,14835,14363,16016,13694,768613,11413278800,00,0.00,N,2,748,
20220509,14087,15780,15937,13615,633482,9307502200,00,0.00,N,5,-1968,
20220502,16055,17078,17078,15937,275270,4554570650,00,0.00,N,5,-1023,
20220425,17078,18141,18180,16724,435827,7558337800,00,0.00,N,5,-1378,
20220418,18456,19597,19597,18337,432777,8184455600,00,0.00,N,5,-1141,
20220411,19597,19833,20699,19006,441169,8670880450,00,0.00,N,5,-433,
20220404,20030,20856,21486,19872,430296,8912927750,00,0.00,N,5,-787,
20220328,20817,21407,21682,20699,352809,7465120200,00,0.00,N,5,-590,
20220321,21407,21446,22155,20974,504958,10881552900,00,0.00,N,2,118,
20220314,21289,20187,21722,19243,724524,14986550350,00,0.00,N,2,1259,
20220307,20030,20187,20187,18928,325815,6375135750,00,0.00,N,5,-157,
20220228,20187,19085,20462,19046,301029,5997350500,00,0.00,N,2,1102,
20220221,19085,19872,20659,18613,513130,10037834050,00,0.00,N,5,-1102,
20220214,20187,20502,20856,19715,632608,12849211700,00,0.00,N,5,-1141,
20220207,21328,22076,23099,21249,511401,11269885250,00,0.00,N,5,-748,
20220203,22076,21486,22076,20856,232488,4980350650,00,0.00,N,2,1259,
20220124,20817,23532,23532,19951,868437,18471260900,00,0.00,N,5,-2715,
20220117,23532,24594,24673,22273,1132931,26406754550,00,0.00,N,5,-1220,
20220110,24752,27231,27310,24634,1059707,27313938450,00,0.00,N,5,-1259,
20220103,26011,26916,28333,25185,1492876,40207027100,00,0.00,N,5,-866,
20211227,26877,25775,27192,24949,1530756,40169827100,00,0.00,N,2,984,
20211220,25893,25421,26326,24043,1214240,30711062250,00,0.00,N,2,472,
20211213,25421,25775,27310,25106,1444911,37953968100,00,0.00,N,2,79,
20211206,25342,26759,26877,25185,1380471,35744272300,00,0.00,N,5,-1810,
20211129,27152,29553,31678,26365,2562992,73150236550,00,0.00,N,5,-3817,
20211122,30969,32150,32504,27152,3838059,115420458300,00,0.00,N,5,-1220,
20211115,32189,28805,34865,28215,10147690,330796665850,00,0.00,N,2,3659,
20211108,28530,28333,31284,27743,4638431,137987509650,00,0.00,N,2,591,
20211101,27939,28412,28923,26562,1979213,55222732650,00,0.00,N,5,-473,
20211025,28412,29395,31363,27428,8893940,263655580650,00,0.00,N,2,1260,
20211018,27152,24240,28923,23768,4693084,126161274600,00,0.00,N,2,3266,
20211012,23886,22037,24240,21171,924833,21170902300,00,0.00,N,2,1810,
20211005,22076,23453,23453,21092,1007575,22167195300,00,0.00,N,5,-1535,
20210927,23611,24831,24949,22902,1043323,24961031950,00,0.00,N,5,-1338,
20210923,24949,25972,25972,24673,366931,9233718900,00,0.00,N,5,-1062,
20210913,26011,25618,27546,25106,1171920,30744841250,00,0.00,N,3,0,
20210906,26011,28451,28569,25224,1016575,27394779200,00,0.00,N,5,-2282,
20210830,28293,27310,29986,26011,2079795,58137284350,00,0.00,N,2,1023,
20210823,27270,25421,28175,24594,1270901,33989269550,00,0.00,N,2,2243,
20210817,25027,28962,28962,24673,1946677,52390416950,00,0.00,N,5,-3975,
20210809,29002,31638,32425,28333,3234513,97402171900,00,0.00,N,5,-2243,
20210802,31245,29041,32032,28175,7063175,212455827650,00,0.00,N,2,2322,
20210726,28923,38958,44703,28844,31315470,1145811112350,00,0.00,N,5,-10035,
20210719,38958,29749,41791,29317,37070967,1402891260750,00,0.00,N,2,8933,
20210712,30025,29631,33016,29041,8593840,266401015700,00,0.00,N,2,826,