KissMeData/088790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1923,1780,2395,1720,2535901,5261894781,00,0.00,N,2,132,
20250331,1791,1746,1810,1659,107429,190245108,00,0.00,N,2,45,
20250324,1746,1805,1826,1745,105060,186941012,00,0.00,N,5,-59,
20250317,1805,1823,1915,1798,56261,102364172,00,0.00,N,5,-18,
20250310,1823,1802,1835,1798,89518,162697381,00,0.00,N,2,3,
20250304,1820,1791,1837,1770,105320,190910027,00,0.00,N,2,29,
20250224,1791,1790,1826,1755,155068,277529151,00,0.00,N,2,1,
20250217,1790,1760,1874,1715,171661,305308689,00,0.00,N,2,21,
20250210,1769,1793,1802,1748,146409,259387633,00,0.00,N,5,-42,
20250203,1811,1790,1816,1729,157247,279434048,00,0.00,N,2,21,
20250131,1790,1807,1845,1782,21399,38803433,00,0.00,N,5,-26,
20250120,1816,1811,1890,1743,218382,395060900,00,0.00,N,2,1,
20250113,1815,1815,1840,1780,229775,416909279,00,0.00,N,2,10,
20250106,1805,1726,1868,1719,322112,575685159,00,0.00,N,2,86,
20241230,1719,1691,1825,1625,80749,136711891,00,0.00,N,2,25,
20241223,1694,1705,1740,1654,84170,143247798,00,0.00,N,5,-11,
20241216,1705,1729,1750,1665,75525,129870446,00,0.00,N,5,-14,
20241209,1719,1693,1727,1553,143163,236533849,00,0.00,N,2,26,
20241202,1693,1829,1850,1666,149866,262829285,00,0.00,N,5,-136,
20241125,1829,1840,1879,1822,170174,315005166,00,0.00,N,5,-28,
20241118,1857,1815,1860,1782,233343,427050424,00,0.00,N,2,42,
20241111,1815,1793,1849,1720,160868,283741479,00,0.00,N,2,23,
20241104,1792,1762,1857,1745,151222,274306582,00,0.00,N,2,27,
20241028,1765,1820,1820,1710,154395,274064963,00,0.00,N,5,-55,
20241021,1820,1825,1880,1780,226097,410347765,00,0.00,N,5,-15,
20241014,1835,1800,1870,1775,156237,284703887,00,0.00,N,2,23,
20241007,1812,1820,1875,1796,112309,205927288,00,0.00,N,5,-10,
20240930,1822,1901,1945,1756,167998,311639798,00,0.00,N,5,-96,
20240923,1918,1889,1918,1810,151283,284359962,00,0.00,N,2,29,
20240919,1889,1925,1925,1805,118913,222582308,00,0.00,N,5,-53,
20240909,1942,1930,2040,1869,541644,1053999204,00,0.00,N,2,50,
20240902,1892,1856,2010,1744,451242,863367601,00,0.00,N,2,36,
20240826,1856,1784,1972,1770,200113,366060528,00,0.00,N,2,72,
20240819,1784,1804,1825,1715,224014,397143051,00,0.00,N,5,-20,
20240812,1804,1859,1880,1780,106146,192572921,00,0.00,N,5,-56,
20240805,1860,1870,1883,1686,201088,361008364,00,0.00,N,5,-43,
20240729,1903,1936,1955,1893,88692,170231016,00,0.00,N,5,-35,
20240722,1938,1982,1982,1900,111990,215901063,00,0.00,N,5,-44,
20240715,1982,1965,2010,1941,64799,127484904,00,0.00,N,2,16,
20240708,1966,1905,2000,1868,200293,382841616,00,0.00,N,2,61,
20240701,1905,1965,1974,1900,212573,410707582,00,0.00,N,5,-60,
20240624,1965,1997,2010,1920,157287,310168346,00,0.00,N,5,-45,
20240617,2010,2140,2150,1992,268871,550481472,00,0.00,N,5,-140,
20240610,2150,2220,2220,2150,99961,217219535,00,0.00,N,5,-85,
20240603,2235,2200,2335,2150,237503,524754920,00,0.00,N,5,-10,
20240527,2245,2355,2365,2200,114745,261180245,00,0.00,N,5,-110,
20240520,2355,2435,2435,2245,138353,325160495,00,0.00,N,5,-115,
20240513,2470,2520,2530,2315,234271,571034025,00,0.00,N,5,-50,
20240507,2520,2380,2525,2380,221404,540468575,00,0.00,N,2,140,
20240429,2380,2200,2420,2190,255128,598491645,00,0.00,N,2,190,
20240422,2190,2335,2350,2155,184592,419811270,00,0.00,N,5,-155,
20240415,2345,2270,2360,2245,224596,516941495,00,0.00,N,2,75,
20240408,2270,2310,2310,2230,113200,256957300,00,0.00,N,5,-40,
20240401,2310,2085,2335,2085,575855,1284116780,00,0.00,N,2,225,
20240325,2085,2140,2170,2070,126392,267731205,00,0.00,N,5,-55,
20240318,2140,2075,2145,1955,170731,348270838,00,0.00,N,2,55,
20240311,2085,2075,2125,2040,79565,165479355,00,0.00,N,3,0,
20240304,2085,2120,2185,2060,131125,280083480,00,0.00,N,5,-35,
20240226,2120,2060,2150,2035,68013,142324325,00,0.00,N,2,60,
20240219,2060,2055,2160,2050,128318,269999745,00,0.00,N,2,5,
20240213,2055,1977,2060,1956,234787,465943749,00,0.00,N,2,78,
20240205,1977,2025,2040,1960,84506,167739890,00,0.00,N,5,-48,
20240129,2025,1949,2070,1924,145549,288338290,00,0.00,N,2,76,
20240122,1949,1987,2020,1921,160441,313824545,00,0.00,N,5,-18,
20240115,1967,2005,2025,1921,129412,254721714,00,0.00,N,5,-58,
20240108,2025,2135,2150,1985,139963,286527014,00,0.00,N,5,-110,
20240102,2135,2035,2230,2030,85760,179380225,00,0.00,N,2,100,
20231226,2035,2105,2125,2020,53014,109506045,00,0.00,N,5,-45,
20231218,2080,2140,2175,2050,92359,193573355,00,0.00,N,5,-60,
20231211,2140,2170,2190,2075,89395,189734410,00,0.00,N,5,-30,
20231204,2170,2175,2200,2045,95751,202749145,00,0.00,N,5,-25,
20231127,2195,2170,2235,2150,77799,170247460,00,0.00,N,2,25,
20231120,2170,2225,2250,2105,126712,273885255,00,0.00,N,2,5,
20231113,2165,2090,2190,2015,125944,261677270,00,0.00,N,2,75,
20231106,2090,2055,2155,2000,67333,140024100,00,0.00,N,2,35,
20231030,2055,1950,2095,1920,108603,218192567,00,0.00,N,2,105,
20231023,1950,1970,2050,1925,96268,189552495,00,0.00,N,5,-35,
20231016,1985,2140,2145,1936,107614,218794644,00,0.00,N,5,-155,
20231010,2140,2030,2165,2020,75095,156813385,00,0.00,N,2,110,
20231004,2030,2115,2135,1960,121541,249565960,00,0.00,N,5,-110,
20230925,2140,2170,2175,2050,113048,238943180,00,0.00,N,5,-30,
20230918,2170,2255,2275,2140,105314,234044335,00,0.00,N,5,-85,
20230911,2255,2190,2255,2180,125028,277313235,00,0.00,N,2,65,
20230904,2190,2185,2255,2155,186302,408870580,00,0.00,N,2,5,
20230828,2185,2230,2315,2160,169076,376739120,00,0.00,N,5,-45,
20230821,2230,2230,2300,2165,173224,386455370,00,0.00,N,3,0,
20230814,2230,2400,2400,2020,323047,709705195,00,0.00,N,5,-170,
20230807,2400,2425,2485,2400,82752,201215115,00,0.00,N,5,-25,
20230731,2425,2410,2460,2330,129538,313244390,00,0.00,N,2,35,
20230724,2390,2505,2520,2170,224597,531429575,00,0.00,N,5,-115,
20230717,2505,2660,2665,2465,124156,318221595,00,0.00,N,5,-130,
20230710,2635,2535,2675,2515,175840,456050935,00,0.00,N,2,95,
20230703,2540,2585,2685,2515,294159,768217770,00,0.00,N,5,-45,
20230626,2585,2615,2720,2560,266128,691807195,00,0.00,N,5,-35,
20230619,2620,2640,2675,2560,157729,414128760,00,0.00,N,5,-20,
20230612,2640,2750,2755,2630,169285,453739970,00,0.00,N,5,-110,
20230605,2750,2735,2750,2680,193480,524415190,00,0.00,N,2,20,
20230530,2730,2780,2820,2685,262129,717917010,00,0.00,N,5,-45,
20230522,2775,2860,2910,2755,227484,641995895,00,0.00,N,5,-60,
20230515,2835,2870,2895,2755,294185,827530280,00,0.00,N,5,-35,
20230508,2870,2980,3125,2870,147583,442340295,00,0.00,N,5,-110,
20230502,2980,3000,3245,2980,179196,555703485,00,0.00,N,5,-20,
20230424,3000,2835,3055,2800,320818,929326370,00,0.00,N,2,140,
20230417,2860,3210,3320,2860,443252,1382583855,00,0.00,N,5,-315,
20230410,3175,3090,3210,3020,280188,879323630,00,0.00,N,2,85,
20230403,3090,2820,3160,2815,648269,1964507760,00,0.00,N,2,280,
20230327,2810,2735,2820,2695,142778,393036120,00,0.00,N,2,100,
20230320,2710,2715,2835,2635,93811,253839530,00,0.00,N,5,-5,
20230313,2715,2720,2800,2510,153880,416114505,00,0.00,N,5,-125,
20230306,2840,2945,2990,2840,126687,369581685,00,0.00,N,5,-80,
20230227,2920,2895,2985,2870,204384,601177735,00,0.00,N,2,25,
20230220,2895,2715,2950,2620,213595,600467080,00,0.00,N,2,180,
20230213,2715,2725,2755,2635,109564,295805050,00,0.00,N,5,-10,
20230206,2725,2765,2825,2725,89337,246227195,00,0.00,N,5,-40,
20230130,2765,2705,2940,2675,248689,689916400,00,0.00,N,2,70,
20230125,2695,2700,2735,2675,82495,222618535,00,0.00,N,5,-5,
20230116,2700,2715,2735,2645,166084,448178735,00,0.00,N,5,-25,
20230109,2725,2705,2855,2695,397029,1095776615,00,0.00,N,3,0,
20230102,2725,2595,2775,2500,218247,578553195,00,0.00,N,2,90,
20221226,2635,2760,2760,2630,129460,347978625,00,0.00,N,5,-125,
20221219,2760,2760,2795,2670,142852,393610330,00,0.00,N,5,-30,
20221212,2790,2840,2915,2720,255353,724569985,00,0.00,N,5,-20,
20221205,2810,2790,2980,2650,387160,1106046075,00,0.00,N,5,-5,
20221128,2815,2750,2915,2630,224927,622001645,00,0.00,N,2,125,
20221121,2690,2670,2715,2570,226610,596007345,00,0.00,N,2,20,
20221114,2670,2750,2820,2650,298389,814886025,00,0.00,N,5,-80,
20221107,2750,2580,2815,2575,185083,499767335,00,0.00,N,2,175,
20221031,2575,2580,2680,2550,92916,240412205,00,0.00,N,5,-5,
20221024,2580,2640,2710,2540,137509,359359090,00,0.00,N,5,-60,
20221017,2640,2435,2760,2435,260153,685327215,00,0.00,N,2,205,
20221011,2435,2450,2510,2340,209469,504714380,00,0.00,N,5,-25,
20221004,2460,2500,2610,2355,383688,944645985,00,0.00,N,5,-40,
20220926,2500,2535,2690,2255,682784,1675107485,00,0.00,N,5,-60,
20220919,2560,2590,2615,2475,236106,603438400,00,0.00,N,5,-60,
20220913,2620,2680,2750,2560,297497,796794850,00,0.00,N,5,-55,
20220905,2675,2650,2745,2575,366564,970508915,00,0.00,N,3,0,
20220829,2675,2845,2845,2600,395310,1081162680,00,0.00,N,5,-200,
20220822,2875,2780,3000,2650,442683,1243631420,00,0.00,N,2,55,
20220816,2820,3300,3310,2765,476701,1401627805,00,0.00,N,5,-480,
20220808,3300,3505,3540,3295,130845,446792195,00,0.00,N,5,-205,
20220801,3505,3435,3540,3200,327355,1104162810,00,0.00,N,2,70,
20220725,3435,3170,3435,3170,153791,504040215,00,0.00,N,2,265,
20220718,3170,3070,3220,3070,113706,358995665,00,0.00,N,2,100,
20220711,3070,2920,3240,2920,394558,1221687845,00,0.00,N,2,150,
20220704,2920,2710,3240,2675,569390,1667169685,00,0.00,N,2,185,
20220627,2735,2800,2980,2720,388972,1106998895,00,0.00,N,2,25,
20220620,2710,2835,3240,2400,1852506,5429569955,00,0.00,N,5,-125,
20220613,2835,3220,3265,2705,361299,1063252550,00,0.00,N,5,-480,
20220607,3315,3710,3710,3280,279741,973060100,00,0.00,N,5,-395,
20220530,3710,3420,3765,3350,412453,1449152245,00,0.00,N,2,300,
20220523,3410,3445,3500,3180,311795,1041601305,00,0.00,N,3,0,
20220516,3410,3510,3980,3225,831552,2944939470,00,0.00,N,3,0,
20220509,3410,3895,3895,3370,357581,1258837915,00,0.00,N,5,-545,
20220502,3955,3880,4050,3760,291774,1152765375,00,0.00,N,2,90,
20220425,3865,3790,3865,3500,345286,1270264175,00,0.00,N,2,35,
20220418,3830,3670,4035,3670,436112,1704663090,00,0.00,N,2,165,
20220411,3665,3815,3990,3660,337174,1301408640,00,0.00,N,5,-150,
20220404,3815,3720,4100,3550,1325083,5117678195,00,0.00,N,2,275,
20220328,3540,3365,3585,3190,480175,1623644690,00,0.00,N,2,175,
20220321,3365,3345,3410,3200,332550,1103583755,00,0.00,N,2,55,
20220314,3310,3050,3345,3020,495704,1576442890,00,0.00,N,2,270,
20220307,3040,2975,3085,2760,377408,1100782810,00,0.00,N,2,60,
20220228,2980,2935,3380,2920,554275,1706672495,00,0.00,N,2,45,
20220221,2935,3000,3045,2850,319457,941043120,00,0.00,N,5,-65,
20220214,3000,3000,3045,2800,261755,768781610,00,0.00,N,5,-45,
20220207,3045,2875,3215,2875,462442,1400997520,00,0.00,N,2,170,
20220203,2875,2680,2890,2680,128238,360013245,00,0.00,N,2,205,
20220124,2670,2875,2940,2505,418449,1143023670,00,0.00,N,5,-330,
20220117,3000,3050,3320,2875,997359,3119377535,00,0.00,N,5,-50,
20220110,3050,2990,3175,2925,580539,1754901330,00,0.00,N,2,65,
20220103,2985,2820,3020,2800,402053,1164474075,00,0.00,N,2,165,
20211227,2820,2785,2830,2745,97368,270367040,00,0.00,N,2,30,
20211220,2790,2745,2800,2680,218704,598334995,00,0.00,N,2,45,
20211213,2745,2865,2880,2680,156976,430475905,00,0.00,N,5,-120,
20211206,2865,2775,3030,2775,252517,734287760,00,0.00,N,2,95,
20211129,2770,2920,2920,2535,253187,682196430,00,0.00,N,5,-150,
20211122,2920,3085,3130,2920,186604,564333045,00,0.00,N,5,-165,
20211115,3085,3210,3245,3010,225029,701022910,00,0.00,N,5,-115,
20211108,3200,3330,3585,3195,555554,1905403840,00,0.00,N,5,-130,
20211101,3330,3320,3645,3310,866076,3006162000,00,0.00,N,5,-5,
20211025,3335,3250,3400,3240,188710,631292445,00,0.00,N,2,90,
20211018,3245,3350,3480,3245,229267,774215635,00,0.00,N,5,-95,
20211012,3340,3170,3360,3100,157704,507996625,00,0.00,N,2,175,
20211005,3165,3265,3345,2895,311908,967306350,00,0.00,N,5,-115,
20210927,3280,3765,3765,3250,494798,1725968130,00,0.00,N,5,-485,
20210923,3765,3900,4030,3765,183273,710898370,00,0.00,N,5,-135,
20210913,3900,3640,4270,3625,1270261,4974700515,00,0.00,N,2,275,
20210906,3625,3810,4030,3595,377926,1429896680,00,0.00,N,5,-185,
20210830,3810,3775,3995,3775,234402,907534885,00,0.00,N,2,45,
20210823,3765,3490,3840,3425,202446,740763095,00,0.00,N,2,265,
20210817,3500,4010,4025,3490,437481,1659053410,00,0.00,N,5,-585,
20210809,4085,4450,4530,3880,495494,2078424120,00,0.00,N,5,-350,
20210802,4435,4810,4890,4380,550789,2507733865,00,0.00,N,5,-375,
20210726,4810,4530,5250,4510,2718406,13407371965,00,0.00,N,2,345,
20210719,4465,4600,4660,4360,373234,1682352095,00,0.00,N,5,-130,
20210712,4595,4570,4880,4570,487026,2298962275,00,0.00,N,5,-70,