KissMeData/114450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1599,1512,1655,1450,365640,541665432,00,0.00,N,2,69,
20250331,1530,1600,1608,1502,125284,195988353,00,0.00,N,5,-78,
20250324,1608,1615,1678,1579,161002,259315326,00,0.00,N,5,-18,
20250317,1626,1675,1685,1612,104496,172031838,00,0.00,N,5,-49,
20250310,1675,1689,1723,1636,80421,134259017,00,0.00,N,5,-34,
20250304,1709,1800,1800,1673,100469,172796308,00,0.00,N,5,-99,
20250224,1808,1803,1900,1761,236426,434474194,00,0.00,N,2,5,
20250217,1803,1768,1839,1695,214954,382257843,00,0.00,N,2,30,
20250210,1773,1664,1794,1600,206021,345859605,00,0.00,N,2,95,
20250203,1678,1662,1714,1616,134253,224382215,00,0.00,N,2,15,
20250131,1663,1722,1722,1603,40653,67489773,00,0.00,N,5,-59,
20250120,1722,1766,1780,1691,179569,309494707,00,0.00,N,5,-44,
20250113,1766,1875,1889,1743,199274,356231287,00,0.00,N,5,-104,
20250106,1870,1702,2075,1641,1125604,2125486161,00,0.00,N,2,204,
20241230,1666,1604,1668,1580,67166,109203338,00,0.00,N,2,63,
20241223,1603,1714,1720,1550,160235,259744667,00,0.00,N,5,-111,
20241216,1714,1717,1798,1662,172393,298892566,00,0.00,N,5,-3,
20241209,1717,1580,1750,1452,408486,657632702,00,0.00,N,2,68,
20241202,1649,1750,1840,1582,379506,636626093,00,0.00,N,5,-111,
20241125,1760,1722,1820,1722,280403,492398373,00,0.00,N,2,38,
20241118,1722,1830,1858,1711,283304,502724589,00,0.00,N,5,-108,
20241111,1830,1996,2025,1681,415806,769151884,00,0.00,N,5,-166,
20241104,1996,2075,2130,1906,333316,680517153,00,0.00,N,5,-99,
20241028,2095,2030,2110,1980,302751,615917047,00,0.00,N,2,65,
20241021,2030,2130,2150,1980,524725,1075043863,00,0.00,N,5,-95,
20241014,2125,2155,2320,2040,1090813,2388705940,00,0.00,N,5,-30,
20241007,2155,2290,2340,2130,503698,1135934380,00,0.00,N,5,-120,
20240930,2275,2265,2360,2200,554334,1255534300,00,0.00,N,2,10,
20240923,2265,2325,2375,2115,1228325,2752021630,00,0.00,N,5,-35,
20240919,2300,2295,2360,2240,645620,1483133640,00,0.00,N,2,5,
20240909,2295,2100,2690,2015,8229093,19798454790,00,0.00,N,2,175,
20240902,2120,2435,2460,2060,1271824,2852707660,00,0.00,N,5,-320,
20240826,2440,2955,2960,2335,2854112,7412775195,00,0.00,N,5,-535,
20240819,2975,4095,4500,2820,18188299,69931643030,00,0.00,N,5,-1195,
20240812,4170,3140,4545,2725,41273522,151222853860,00,0.00,N,2,1010,
20240805,3160,1957,3185,1613,18659536,53202686352,00,0.00,N,2,1184,
20240729,1976,1791,2240,1782,3054512,6368155405,00,0.00,N,2,186,
20240722,1790,1877,1877,1774,154139,278481866,00,0.00,N,5,-81,
20240715,1871,1965,1966,1850,75877,145194849,00,0.00,N,5,-94,
20240708,1965,1980,2000,1920,63832,124993991,00,0.00,N,2,45,
20240701,1920,1962,2040,1882,65197,126528192,00,0.00,N,5,-40,
20240624,1960,1997,2055,1958,45615,90237910,00,0.00,N,5,-37,
20240617,1997,2010,2040,1973,55822,111072180,00,0.00,N,5,-13,
20240610,2010,2020,2120,1987,59626,119557029,00,0.00,N,5,-10,
20240603,2020,2000,2100,1960,47934,96782550,00,0.00,N,2,10,
20240527,2010,2120,2220,2010,51869,107849530,00,0.00,N,5,-110,
20240520,2120,2205,2225,2055,66404,142609510,00,0.00,N,5,-105,
20240513,2225,2275,2285,2155,94417,209635285,00,0.00,N,5,-50,
20240507,2275,2180,2430,2150,227466,520693945,00,0.00,N,2,160,
20240429,2115,2090,2245,2090,199561,435457475,00,0.00,N,2,30,
20240422,2085,1845,2195,1829,270192,542867691,00,0.00,N,2,240,
20240415,1845,1944,1965,1817,168749,315980208,00,0.00,N,5,-100,
20240408,1945,2175,2175,1944,281324,567580359,00,0.00,N,5,-230,
20240401,2175,2375,2420,2080,197256,435325370,00,0.00,N,5,-210,
20240325,2385,2280,2475,2235,469686,1114126520,00,0.00,N,2,110,
20240318,2275,2245,2320,2070,476536,1044081270,00,0.00,N,2,35,
20240311,2240,2240,2330,2215,202277,456945360,00,0.00,N,3,0,
20240304,2240,2200,2290,2150,238162,526593935,00,0.00,N,2,40,
20240226,2200,2210,2250,2050,193544,416072665,00,0.00,N,2,10,
20240219,2190,2170,2220,2145,115753,251257315,00,0.00,N,2,20,
20240213,2170,2220,2220,2100,139611,300824215,00,0.00,N,5,-25,
20240205,2195,2110,2205,2090,141970,305687810,00,0.00,N,2,90,
20240129,2105,2110,2190,2055,153298,323643335,00,0.00,N,2,15,
20240122,2090,2200,2200,1962,190797,391763221,00,0.00,N,5,-50,
20240115,2140,2260,2285,2065,185733,405885750,00,0.00,N,5,-120,
20240108,2260,2275,2290,2195,139669,313805890,00,0.00,N,2,15,
20240102,2245,2210,2300,2150,99958,222864200,00,0.00,N,2,20,
20231226,2225,2180,2230,2090,110701,238310260,00,0.00,N,2,25,
20231218,2200,2310,2350,2150,314171,703275950,00,0.00,N,5,-110,
20231211,2310,2630,2715,2305,790681,1974017590,00,0.00,N,5,-440,
20231204,2750,2475,2825,2230,2967270,7792413890,00,0.00,N,2,375,
20231127,2375,2350,2395,2165,297823,680253765,00,0.00,N,2,20,
20231120,2355,2245,2590,2150,1520075,3709362355,00,0.00,N,2,135,
20231113,2220,2390,2460,2210,818002,1882224005,00,0.00,N,5,-175,
20231106,2395,2100,2565,1983,3763858,9013929758,00,0.00,N,2,355,
20231030,2040,1844,2050,1781,139584,267372574,00,0.00,N,2,178,
20231023,1862,1860,1926,1800,171197,317738262,00,0.00,N,5,-38,
20231016,1900,1972,2005,1860,203719,398631192,00,0.00,N,5,-99,
20231010,1999,2050,2060,1956,137495,274194654,00,0.00,N,5,-51,
20231004,2050,2130,2130,1960,127381,258480015,00,0.00,N,5,-85,
20230925,2135,2295,2295,1955,185683,389381536,00,0.00,N,5,-170,
20230918,2305,2515,2530,2260,212594,511156490,00,0.00,N,5,-210,
20230911,2515,2530,2620,2410,166433,420793020,00,0.00,N,5,-10,
20230904,2525,2516,2700,2405,368401,931524500,00,0.00,N,2,35,
20230828,2490,2437,2568,2418,185927,464279070,00,0.00,N,2,30,
20230821,2460,2362,2625,2336,579243,1452376840,00,0.00,N,2,195,
20230814,2265,2437,2437,2212,156742,356606100,00,0.00,N,5,-202,
20230807,2467,2407,2493,2287,183642,442419505,00,0.00,N,2,37,
20230731,2430,2422,2460,2276,155212,370947275,00,0.00,N,2,68,
20230724,2362,2591,2606,2118,434917,1002909950,00,0.00,N,5,-255,
20230717,2617,2561,2662,2493,221066,567821655,00,0.00,N,2,37,
20230710,2580,2385,2850,2373,604231,1593043400,00,0.00,N,2,147,
20230703,2433,2640,2730,2415,366753,929149350,00,0.00,N,5,-207,
20230626,2640,2752,2782,2610,274405,742270130,00,0.00,N,5,-112,
20230619,2752,2895,2895,2752,382717,1074850845,00,0.00,N,5,-143,
20230612,2895,3056,3063,2853,518917,1533300135,00,0.00,N,5,-120,
20230605,3015,3067,3093,2996,306153,928310590,00,0.00,N,5,-52,
20230530,3067,2985,3187,2970,594984,1816187770,00,0.00,N,2,64,
20230522,3003,3030,3543,3000,3614781,11936617850,00,0.00,N,5,-27,
20230515,3030,3045,3071,2962,211525,635918555,00,0.00,N,5,-15,
20230508,3045,3052,3120,3015,252226,773405710,00,0.00,N,5,-33,
20230502,3078,2932,3090,2932,243594,737180655,00,0.00,N,2,123,
20230424,2955,3101,3150,2925,439351,1327835830,00,0.00,N,5,-187,
20230417,3142,3352,3356,3112,485608,1565371440,00,0.00,N,5,-195,
20230410,3337,3213,3375,3060,584710,1892135305,00,0.00,N,2,161,
20230403,3176,3056,3330,3018,655679,2098744980,00,0.00,N,2,120,
20230327,3056,3112,3123,3022,277425,850724585,00,0.00,N,5,-56,
20230320,3112,3131,3213,3003,350364,1075074870,00,0.00,N,5,-19,
20230313,3131,3116,3198,2962,469318,1447275410,00,0.00,N,5,-75,
20230306,3206,3337,3393,3172,487981,1604843910,00,0.00,N,5,-161,
20230227,3367,3228,3367,3191,509991,1677060480,00,0.00,N,2,94,
20230220,3273,3273,3465,3232,623405,2098370955,00,0.00,N,2,3,
20230213,3270,3352,3390,3225,647629,2130183950,00,0.00,N,5,-105,
20230206,3375,3558,3607,3367,982648,3443781585,00,0.00,N,5,-213,
20230130,3588,3735,3757,3528,1257980,4524692845,00,0.00,N,5,-162,
20230125,3750,3802,3952,3742,1722087,6606635855,00,0.00,N,5,-30,
20230116,3780,3952,4005,3738,3613750,14019113610,00,0.00,N,5,-202,
20230109,3982,4395,4777,3975,21142121,94658885570,00,0.00,N,5,-330,
20230102,4312,4372,4800,3997,27614904,122645213810,00,0.00,N,5,-135,
20221226,4447,3637,5062,3495,62807857,274459848865,00,0.00,N,2,776,
20221219,3671,4215,4387,3641,18733417,77058099830,00,0.00,N,5,-611,
20221212,4282,3217,4747,3187,26670916,112976973370,00,0.00,N,2,1114,
20221205,3168,3202,3337,3045,445027,1430463150,00,0.00,N,2,3,
20221128,3165,3127,3375,2977,684039,2187700670,00,0.00,N,2,38,
20221121,3127,3078,3142,2943,174402,535042765,00,0.00,N,2,22,
20221114,3105,3127,3273,3105,366591,1163668690,00,0.00,N,5,-22,
20221107,3127,2996,3262,2966,536883,1670010630,00,0.00,N,2,154,
20221031,2973,3015,3078,2925,261435,782860535,00,0.00,N,5,-42,
20221024,3015,2985,3086,2962,266478,804323070,00,0.00,N,2,45,
20221017,2970,2827,3142,2823,409640,1240428455,00,0.00,N,2,49,
20221011,2921,3135,3157,2718,966087,2811857215,00,0.00,N,5,-326,
20221004,3247,3123,3483,3052,3073227,10278400195,00,0.00,N,2,139,
20220926,3108,2996,3450,2700,9594615,30343597610,00,0.00,N,2,33,
20220919,3075,3352,3378,3045,325464,1046183190,00,0.00,N,5,-315,
20220913,3390,3502,3633,3363,318875,1110076345,00,0.00,N,5,-93,
20220905,3483,3825,3825,3483,393683,1417378180,00,0.00,N,5,-357,
20220829,3840,3922,3990,3723,377891,1462514735,00,0.00,N,5,-195,
20220822,4035,4087,4117,3870,389850,1560714720,00,0.00,N,5,-135,
20220816,4170,4245,4335,4132,381847,1611226020,00,0.00,N,5,-75,
20220808,4245,4342,4477,4170,649386,2774464070,00,0.00,N,5,-97,
20220801,4342,4200,4710,4080,3721308,16382524020,00,0.00,N,2,165,
20220725,4177,4710,4732,4177,2258065,10052427810,00,0.00,N,5,-548,
20220718,4725,4545,5610,4462,21008770,108170404080,00,0.00,N,2,210,
20220711,4515,3982,4620,3982,7921838,34307781360,00,0.00,N,2,555,
20220704,3960,3566,4267,3390,6083708,23549233370,00,0.00,N,2,458,
20220627,3502,3363,4402,3318,8597321,33726374150,00,0.00,N,2,202,
20220620,3300,3667,3727,2928,2989424,10281898795,00,0.00,N,5,-360,
20220613,3660,4005,4035,3420,829095,3040990865,00,0.00,N,5,-405,
20220607,4065,4342,4342,4057,237530,992378030,00,0.00,N,5,-285,
20220530,4350,4177,4597,4162,686239,3011300610,00,0.00,N,2,195,
20220523,4155,4215,4380,4042,448310,1884719070,00,0.00,N,5,-30,
20220516,4185,4155,4462,4012,569617,2431202390,00,0.00,N,2,53,
20220509,4132,4462,4507,3967,721425,3019695870,00,0.00,N,5,-353,
20220502,4485,4545,4792,4477,556008,2568896920,00,0.00,N,5,-150,
20220425,4635,4702,4800,4470,672844,3117904490,00,0.00,N,5,-165,
20220418,4800,4695,5130,4657,1701086,8347533670,00,0.00,N,2,105,
20220411,4695,4815,4942,4642,702893,3345397880,00,0.00,N,5,-120,
20220404,4815,5070,5145,4740,1051735,5220419530,00,0.00,N,5,-210,
20220328,5025,5235,5317,5017,1723464,8923060840,00,0.00,N,5,-247,
20220321,5272,4950,6060,4777,15344345,84191006780,00,0.00,N,2,375,
20220314,4897,4665,5212,4455,3250659,15767287940,00,0.00,N,2,232,
20220307,4665,4680,5025,4500,1800769,8450848720,00,0.00,N,5,-45,
20220228,4710,4590,4950,4500,1154336,5433724250,00,0.00,N,2,150,
20220221,4560,4815,5152,4455,2520671,12104964840,00,0.00,N,5,-337,
20220214,4897,4890,5572,4410,6301317,31752508270,00,0.00,N,5,-210,
20220207,5107,5310,5797,5100,3340778,18367286290,00,0.00,N,5,-173,
20220203,5280,5167,5745,5100,3719710,20428636000,00,0.00,N,2,270,
20220124,5010,5490,5512,4657,2171311,10826113040,00,0.00,N,5,-517,
20220117,5527,6052,6150,5325,3656958,20928639490,00,0.00,N,5,-623,
20220110,6150,7050,7800,6015,18039487,129757539250,00,0.00,N,5,-907,
20220103,7057,7575,7987,6720,14080660,104310596890,00,0.00,N,5,-518,
20211227,7575,8062,9525,7492,60094467,520614478480,00,0.00,N,2,240,
20211220,7335,5250,8587,4987,48670712,361543487040,00,0.00,N,2,2108,
20211213,5227,5160,5700,5032,2141206,11242670320,00,0.00,N,2,52,
20211206,5175,4965,5250,4852,715232,3642068430,00,0.00,N,2,173,
20211129,5002,4687,5325,4612,1228630,6048394430,00,0.00,N,2,232,
20211122,4770,5017,5025,4732,408848,1988931530,00,0.00,N,5,-225,
20211115,4995,5010,5730,4927,1259410,6680311210,00,0.00,N,5,-15,
20211108,5010,6345,6375,4815,2158924,12098691070,00,0.00,N,5,-300,
20211101,5310,5482,5797,5287,498544,2760776400,00,0.00,N,5,-180,
20211025,5490,5595,5775,5460,266920,1502286320,00,0.00,N,5,-127,
20211018,5617,5782,5962,5595,298283,1719388210,00,0.00,N,5,-210,
20211012,5827,5692,5827,5377,286176,1606255050,00,0.00,N,2,82,
20211005,5745,5872,5887,5452,629546,3544130010,00,0.00,N,5,-135,
20210927,7840,8610,8660,7840,440644,3657918780,00,0.00,N,5,-750,
20210923,8590,8650,8890,8540,172185,1492697390,00,0.00,N,5,-100,
20210913,8690,9120,9140,8600,410770,3629303500,00,0.00,N,5,-470,
20210906,9160,9310,9530,8910,540596,4984637040,00,0.00,N,5,-150,
20210830,9310,9310,9590,9230,513411,4784584930,00,0.00,N,2,40,
20210823,9270,8820,10850,8690,2790772,27535233760,00,0.00,N,2,520,
20210817,8750,10350,10400,8750,1343491,12859844910,00,0.00,N,5,-1550,
20210809,10300,9840,10750,9610,2190549,22331668200,00,0.00,N,2,470,
20210802,9830,9920,10300,9820,785896,7873095020,00,0.00,N,3,0,
20210726,9830,9840,10050,9610,687983,6702924640,00,0.00,N,2,20,
20210719,9810,10100,10150,9680,853391,8378902550,00,0.00,N,5,-340,
20210712,10150,10950,11150,10100,2268844,23820076350,00,0.00,N,5,-700,