KissMeData/070590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1847,1596,2045,1591,1571471,2860830725,00,0.00,N,2,251,
20250331,1596,1457,1677,1314,1810362,2778112339,00,0.00,N,2,30,
20250324,1566,1256,1599,1255,1586173,2313202310,00,0.00,N,2,298,
20250317,1268,1134,1337,1121,1970452,2444201222,00,0.00,N,2,132,
20250310,1136,1034,1200,1018,390645,432584780,00,0.00,N,2,98,
20250304,1038,1034,1207,990,969190,1072786715,00,0.00,N,2,4,
20250224,1034,1021,1034,990,116197,117341143,00,0.00,N,2,13,
20250217,1021,1019,1039,990,130062,130403113,00,0.00,N,2,2,
20250210,1019,1010,1060,970,133839,133393732,00,0.00,N,2,9,
20250203,1010,1086,1100,1010,276466,289750036,00,0.00,N,5,-76,
20250131,1086,1094,1144,1073,63698,70120668,00,0.00,N,5,-8,
20250120,1094,1030,1280,1018,1817240,2094760067,00,0.00,N,2,39,
20250113,1055,1041,1085,1017,112865,119107224,00,0.00,N,2,14,
20250106,1041,1073,1130,1033,245726,260595659,00,0.00,N,5,-35,
20241230,1076,975,1184,974,956247,1072342500,00,0.00,N,2,101,
20241223,975,976,1040,947,69744,68902853,00,0.00,N,2,14,
20241216,961,991,1012,931,169473,166638620,00,0.00,N,5,-30,
20241209,991,922,1092,904,449002,436288742,00,0.00,N,2,69,
20241202,922,975,1009,894,169193,160847645,00,0.00,N,5,-58,
20241125,980,991,1047,947,145536,147049340,00,0.00,N,5,-31,
20241118,1011,1050,1092,1007,127551,132760564,00,0.00,N,5,-39,
20241111,1050,1176,1179,1002,138738,150151006,00,0.00,N,5,-129,
20241104,1179,1105,1234,1085,111000,129069547,00,0.00,N,2,60,
20241028,1119,1052,1202,1052,119616,133658540,00,0.00,N,2,68,
20241021,1051,1152,1240,1051,127091,147760363,00,0.00,N,5,-101,
20241014,1152,1237,1239,1122,82550,98853679,00,0.00,N,5,-93,
20241007,1245,1144,1265,1144,90611,109206747,00,0.00,N,2,101,
20240930,1144,1142,1167,1128,56967,65402312,00,0.00,N,2,5,
20240923,1139,1127,1156,1119,92923,105268024,00,0.00,N,2,12,
20240919,1127,1110,1140,1110,21432,24055722,00,0.00,N,2,17,
20240909,1110,1106,1148,1066,105072,114345953,00,0.00,N,2,2,
20240902,1108,1179,1182,1098,98514,111499342,00,0.00,N,5,-71,
20240826,1179,1223,1226,1133,133868,157845910,00,0.00,N,5,-47,
20240819,1226,1140,1278,1119,157296,184621872,00,0.00,N,2,89,
20240812,1137,1180,1229,1129,151525,176186664,00,0.00,N,5,-14,
20240805,1151,1254,1266,1086,353257,409960260,00,0.00,N,5,-103,
20240729,1254,1290,1600,1254,1979727,2836169351,00,0.00,N,5,-36,
20240722,1290,1344,1344,1289,58654,77074037,00,0.00,N,5,-55,
20240715,1345,1350,1398,1304,80893,108417405,00,0.00,N,2,37,
20240708,1308,1309,1407,1286,121255,157697775,00,0.00,N,2,8,
20240701,1300,1330,1367,1285,140669,185116499,00,0.00,N,5,-30,
20240624,1330,1377,1378,1306,153298,205852598,00,0.00,N,5,-47,
20240617,1377,1431,1434,1372,199228,279415665,00,0.00,N,5,-69,
20240610,1446,1458,1479,1390,246089,350481750,00,0.00,N,5,-12,
20240603,1458,1374,1468,1366,115518,163367005,00,0.00,N,2,84,
20240527,1374,1450,1465,1352,149080,210578592,00,0.00,N,5,-76,
20240520,1450,1475,1500,1430,158554,230080192,00,0.00,N,5,-25,
20240513,1475,1458,1549,1424,168815,244675701,00,0.00,N,2,17,
20240507,1458,1487,1505,1458,124991,185292136,00,0.00,N,5,-15,
20240429,1473,1474,1500,1457,100541,148228213,00,0.00,N,5,-1,
20240422,1474,1510,1539,1452,154440,229939711,00,0.00,N,5,-52,
20240415,1526,1585,1629,1479,272375,416192705,00,0.00,N,5,-59,
20240408,1585,1720,1723,1576,214508,352096267,00,0.00,N,5,-135,
20240401,1720,1649,1760,1609,1313826,2239341023,00,0.00,N,2,141,
20240325,1579,1657,1695,1566,316863,509180920,00,0.00,N,5,-79,
20240318,1658,1687,1720,1640,196306,326658612,00,0.00,N,5,-36,
20240311,1694,1659,1754,1628,369339,620231019,00,0.00,N,2,46,
20240304,1648,1740,1740,1630,239517,399871929,00,0.00,N,5,-77,
20240226,1725,1800,1831,1705,343243,600715455,00,0.00,N,5,-75,
20240219,1800,1750,1865,1690,330557,588461297,00,0.00,N,2,50,
20240213,1750,1819,1848,1712,375693,674006099,00,0.00,N,5,-69,
20240205,1819,1869,1912,1765,580589,1051717573,00,0.00,N,5,-41,
20240129,1860,1943,2515,1860,10509571,23867080936,00,0.00,N,5,-83,
20240122,1943,1916,1983,1800,429655,821130394,00,0.00,N,2,27,
20240115,1916,1951,1970,1820,414983,784499811,00,0.00,N,5,-35,
20240108,1951,1938,1968,1821,807266,1537820714,00,0.00,N,2,13,
20240102,1938,1715,2225,1688,8224635,17151408653,00,0.00,N,2,235,
20231226,1703,1729,1810,1690,137713,238817185,00,0.00,N,5,-17,
20231218,1720,1733,1738,1678,142285,242438148,00,0.00,N,2,4,
20231211,1716,1745,1773,1691,124150,213173304,00,0.00,N,5,-29,
20231204,1745,1701,1752,1672,128948,219661968,00,0.00,N,2,3,
20231127,1742,1840,1844,1717,109058,190801880,00,0.00,N,5,-28,
20231120,1770,1828,1844,1737,182855,323132771,00,0.00,N,5,-58,
20231113,1828,1670,1833,1633,190737,333976110,00,0.00,N,2,158,
20231106,1670,1710,1789,1656,109610,185778169,00,0.00,N,5,-40,
20231030,1710,1620,1710,1590,200887,327266682,00,0.00,N,2,84,
20231023,1626,1657,1719,1602,224538,371366353,00,0.00,N,5,-45,
20231016,1671,1864,1880,1634,215349,380769790,00,0.00,N,5,-193,
20231010,1864,1849,1920,1830,86017,160646962,00,0.00,N,2,59,
20231004,1805,1838,1913,1735,178161,322471811,00,0.00,N,5,-33,
20230925,1838,1801,1925,1720,263445,469320366,00,0.00,N,2,33,
20230918,1805,2000,2015,1752,301952,563722010,00,0.00,N,5,-195,
20230911,2000,2145,2145,1927,328834,673152929,00,0.00,N,5,-150,
20230904,2150,2080,2230,2010,611319,1290831760,00,0.00,N,2,55,
20230828,2095,1902,2245,1869,1313853,2712157992,00,0.00,N,2,208,
20230821,1887,1782,1950,1720,214401,392744770,00,0.00,N,2,97,
20230814,1790,1827,1888,1670,361644,650839285,00,0.00,N,5,-27,
20230807,1817,2045,2045,1807,540768,1024317826,00,0.00,N,5,-228,
20230731,2045,1933,2250,1933,757574,1554927438,00,0.00,N,2,114,
20230724,1931,1925,2080,1800,811083,1546013509,00,0.00,N,2,6,
20230717,1925,2295,2370,1902,2183092,4588775939,00,0.00,N,5,-370,
20230710,2295,1732,2925,1714,7806311,18639647289,00,0.00,N,2,556,
20230703,1739,1723,2220,1705,5540196,11100765106,00,0.00,N,2,27,
20230626,1712,1678,1727,1660,118775,200987401,00,0.00,N,2,18,
20230619,1694,1768,1825,1693,155277,270938705,00,0.00,N,5,-65,
20230612,1759,1762,1825,1689,157363,273321318,00,0.00,N,5,-3,
20230605,1762,1798,1815,1749,101803,181460006,00,0.00,N,5,-36,
20230530,1798,1707,1829,1684,336526,593415655,00,0.00,N,2,91,
20230522,1707,1654,1737,1647,137486,229859888,00,0.00,N,2,53,
20230515,1654,1607,1695,1591,202145,329611546,00,0.00,N,2,47,
20230508,1607,1639,1699,1607,111086,182134302,00,0.00,N,5,-49,
20230502,1656,1687,1756,1608,127728,210377169,00,0.00,N,5,-15,
20230424,1671,1658,1735,1570,214630,344771870,00,0.00,N,5,-3,
20230417,1674,1720,1734,1652,229419,388128692,00,0.00,N,5,-46,
20230410,1720,1808,1826,1675,202049,345236542,00,0.00,N,5,-88,
20230403,1808,1697,1885,1672,426505,764711156,00,0.00,N,2,111,
20230327,1697,1743,1760,1623,170928,289205884,00,0.00,N,5,-46,
20230320,1743,1750,1858,1728,179863,318729342,00,0.00,N,5,-1,
20230313,1744,1860,1874,1650,375244,651367207,00,0.00,N,5,-164,
20230306,1908,1973,1973,1850,244931,468468323,00,0.00,N,5,-47,
20230227,1955,1950,2005,1854,206894,399176091,00,0.00,N,2,5,
20230220,1950,1953,2050,1901,473866,928056566,00,0.00,N,5,-3,
20230213,1953,2255,2255,1945,1212900,2528092087,00,0.00,N,5,-302,
20230206,2255,1928,2550,1893,7743107,17487750727,00,0.00,N,2,327,
20230130,1928,1819,1995,1745,1290112,2506001086,00,0.00,N,2,110,
20230125,1818,1805,1855,1766,136944,245843660,00,0.00,N,2,23,
20230116,1795,1695,1910,1680,798882,1451044645,00,0.00,N,2,95,
20230109,1700,1655,1785,1655,166385,283248165,00,0.00,N,2,35,
20230102,1665,1635,1675,1540,162580,262715300,00,0.00,N,2,15,
20221226,1650,1715,1730,1620,206070,345525425,00,0.00,N,5,-95,
20221219,1745,1750,1820,1715,175143,307008795,00,0.00,N,5,-20,
20221212,1765,1795,1830,1730,273009,485595585,00,0.00,N,5,-15,
20221205,1780,1730,1870,1700,829001,1475913800,00,0.00,N,2,50,
20221128,1730,1710,1880,1645,843863,1484615455,00,0.00,N,2,20,
20221121,1710,1690,1710,1635,163752,272963120,00,0.00,N,2,20,
20221114,1690,1735,1795,1690,357294,612727030,00,0.00,N,5,-105,
20221107,1795,1765,1820,1730,91423,162179300,00,0.00,N,2,30,
20221031,1765,1705,1805,1700,170043,299760690,00,0.00,N,2,65,
20221024,1700,1670,1860,1665,244856,425734390,00,0.00,N,2,30,
20221017,1670,1620,1740,1620,229201,384267260,00,0.00,N,2,50,
20221011,1620,1725,1725,1515,167834,272116625,00,0.00,N,5,-120,
20221004,1740,1705,1790,1630,257500,443433635,00,0.00,N,2,35,
20220926,1705,1840,1860,1595,202703,351046275,00,0.00,N,5,-165,
20220919,1870,2145,2145,1865,311649,633187295,00,0.00,N,5,-290,
20220913,2160,2190,2230,2115,262857,569218315,00,0.00,N,5,-15,
20220905,2175,2060,2330,2060,713929,1567831085,00,0.00,N,2,115,
20220829,2060,2120,2165,2010,291603,607998300,00,0.00,N,5,-85,
20220822,2145,2120,2180,1995,223762,465774370,00,0.00,N,2,10,
20220816,2135,2050,2195,1980,355232,744218075,00,0.00,N,2,85,
20220808,2050,1975,2080,1935,263893,527550895,00,0.00,N,2,55,
20220801,1995,1935,2070,1875,210185,411275145,00,0.00,N,2,45,
20220725,1950,1935,1985,1875,113807,218173215,00,0.00,N,2,30,
20220718,1920,1920,2055,1840,355411,680275125,00,0.00,N,2,30,
20220711,1890,1910,1960,1790,194316,358858180,00,0.00,N,5,-20,
20220704,1910,1780,1950,1745,181554,333665280,00,0.00,N,2,100,
20220627,1810,1835,1935,1780,416918,771778050,00,0.00,N,5,-20,
20220620,1830,2000,2090,1700,571591,1058534075,00,0.00,N,5,-190,
20220613,2020,2295,2295,1955,545478,1149558985,00,0.00,N,5,-335,
20220607,2355,2390,2390,2285,256157,598728650,00,0.00,N,5,-35,
20220530,2390,2380,2430,2360,302073,722833795,00,0.00,N,2,15,
20220523,2375,2445,2480,2340,478633,1148941965,00,0.00,N,5,-70,
20220516,2445,2665,2700,2360,641983,1610729930,00,0.00,N,5,-150,
20220509,2595,2715,2740,2420,494082,1282478720,00,0.00,N,5,-120,
20220502,2715,2850,2930,2710,319609,902315595,00,0.00,N,5,-115,
20220425,2830,2830,2890,2770,308367,869163195,00,0.00,N,5,-100,
20220418,2930,2995,3065,2915,230390,687617925,00,0.00,N,5,-65,
20220411,2995,2975,3020,2840,318143,934167190,00,0.00,N,2,5,
20220404,2990,3110,3300,2935,869931,2717031265,00,0.00,N,5,-115,
20220328,3105,3155,3245,3010,456798,1414834880,00,0.00,N,5,-65,
20220321,3170,3105,3260,2950,488744,1512714465,00,0.00,N,2,65,
20220314,3105,2980,3200,2835,628543,1873798915,00,0.00,N,2,140,
20220307,2965,3010,3030,2830,316145,917537455,00,0.00,N,5,-45,
20220228,3010,2880,3070,2800,290176,849820675,00,0.00,N,2,135,
20220221,2875,3055,3090,2785,442299,1304355110,00,0.00,N,5,-170,
20220214,3045,2900,3095,2765,466044,1354879915,00,0.00,N,2,25,
20220207,3020,3010,3280,3010,487066,1522145845,00,0.00,N,2,30,
20220203,2990,2910,3075,2900,96363,284897695,00,0.00,N,2,145,
20220124,2845,3020,3025,2700,391066,1106413705,00,0.00,N,5,-220,
20220117,3065,3095,3555,2970,780033,2463861415,00,0.00,N,5,-70,
20220110,3135,3515,3555,3050,661582,2129610060,00,0.00,N,5,-345,
20220103,3480,3340,3560,3270,1172733,4020295300,00,0.00,N,2,140,
20211227,3340,3035,3360,2975,510302,1618359600,00,0.00,N,2,305,
20211220,3035,2815,3300,2625,1264722,3765830240,00,0.00,N,2,220,
20211213,2815,2930,2960,2765,252099,713397245,00,0.00,N,5,-85,
20211206,2900,2775,3175,2765,615362,1799713895,00,0.00,N,2,160,
20211129,2740,2730,2890,2345,682910,1771723185,00,0.00,N,5,-25,
20211122,2765,2955,3090,2720,457232,1325183345,00,0.00,N,5,-175,
20211115,2940,2680,3240,2630,1462016,4354953785,00,0.00,N,2,375,
20211108,2565,2590,2670,2460,350845,893053560,00,0.00,N,5,-70,
20211101,2635,2725,2800,2520,388571,1042236215,00,0.00,N,5,-110,
20211025,2745,2910,2970,2735,380656,1080545920,00,0.00,N,5,-165,
20211018,2910,3080,3080,2850,479359,1405664880,00,0.00,N,5,-110,
20211012,3020,2780,3030,2680,351062,1000133980,00,0.00,N,2,240,
20211005,2780,3055,3055,2660,1462205,4030583265,00,0.00,N,5,-325,
20210927,3105,3335,3745,2845,3937598,13562509955,00,0.00,N,5,-195,
20210923,3300,3335,3340,3200,286000,929187620,00,0.00,N,5,-35,
20210913,3335,3560,3635,3175,2013476,6887462155,00,0.00,N,5,-230,
20210906,3565,2860,3750,2820,12913455,45144555855,00,0.00,N,2,715,
20210830,2850,2800,2950,2750,196971,554013965,00,0.00,N,2,55,
20210823,2795,2590,2850,2570,178830,488436845,00,0.00,N,2,200,
20210817,2595,3010,3040,2535,453856,1277715800,00,0.00,N,5,-480,
20210809,3075,3310,3310,3000,366667,1161085695,00,0.00,N,5,-220,
20210802,3295,3125,3375,3055,620699,1993265295,00,0.00,N,2,155,
20210726,3140,3230,3325,3040,588722,1857663775,00,0.00,N,5,-80,
20210719,3220,3415,3870,3150,4161379,14752104135,00,0.00,N,5,-195,
20210712,3415,3375,3500,3365,301745,1032740425,00,0.00,N,2,40,