KissMeData/123840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,999,1010,1042,966,199540,197217768,00,0.00,N,5,-3,
20250331,1002,1037,1097,988,197429,198368035,00,0.00,N,5,-35,
20250324,1037,1165,1177,1010,230682,252028939,00,0.00,N,5,-128,
20250317,1165,1110,1414,1071,2399863,3070942703,00,0.00,N,2,55,
20250310,1110,1197,1463,1075,2085893,2669324579,00,0.00,N,5,-37,
20250304,1147,1199,1199,1050,24176,27692827,00,0.00,N,2,7,
20250224,1140,1164,1199,1123,68414,79348490,00,0.00,N,5,-34,
20250217,1174,1165,1219,1137,86342,100044314,00,0.00,N,5,-1,
20250210,1175,1165,1206,1157,74631,87414704,00,0.00,N,5,-3,
20250203,1178,1331,1450,1176,350451,448261698,00,0.00,N,5,-93,
20250131,1271,1293,1338,1270,19287,24654831,00,0.00,N,5,-22,
20250120,1293,1429,1448,1291,125955,173542696,00,0.00,N,5,-93,
20250113,1386,1559,1559,1370,145563,209039827,00,0.00,N,5,-173,
20250106,1559,1595,1609,1554,80672,126843191,00,0.00,N,5,-39,
20241230,1598,1719,1719,1591,49085,79073942,00,0.00,N,5,-71,
20241223,1669,1740,1849,1601,143681,247858400,00,0.00,N,5,-76,
20241216,1745,1750,1770,1601,104717,181767951,00,0.00,N,5,-5,
20241209,1750,1750,1750,1750,0,0,00,0.00,N,3,0,
20241202,1750,1770,1990,1660,176008,309244995,00,0.00,N,3,0,
20241125,1750,1750,2220,1720,381555,718700074,00,0.00,N,3,0,
20241118,1750,1800,1850,1750,171347,307058036,00,0.00,N,5,-40,
20241111,1790,1990,1990,1750,240569,445099254,00,0.00,N,5,-200,
20241104,1990,2200,2210,1980,253318,523613396,00,0.00,N,5,-120,
20241028,2110,2270,2700,2090,764926,1748638262,00,0.00,N,5,-150,
20241021,2260,2430,2700,2220,805762,1959239295,00,0.00,N,5,-210,
20241014,2470,2570,3240,2100,6263683,17037588481,00,0.00,N,2,30,
20241007,2440,2000,3120,1940,4172212,11021698518,00,0.00,N,2,440,
20240930,2000,2000,2100,1940,72474,145460468,00,0.00,N,2,30,
20240923,1970,2310,2310,1840,333515,680663106,00,0.00,N,5,-320,
20240919,2290,2420,2440,2150,105267,240119807,00,0.00,N,5,-130,
20240909,2420,2570,2570,2390,89852,220436227,00,0.00,N,5,-140,
20240902,2560,2710,3300,2420,307749,844345193,00,0.00,N,5,-180,
20240826,2740,2800,2800,2670,82998,228108053,00,0.00,N,5,-60,
20240819,2800,2850,2910,2640,90537,249216230,00,0.00,N,5,-30,
20240812,2830,2900,2970,2620,76019,215192665,00,0.00,N,5,-100,
20240805,2930,3020,3040,2710,101769,293655120,00,0.00,N,5,-90,
20240729,3020,3050,3080,2910,49373,147857674,00,0.00,N,5,-30,
20240722,3050,2980,3080,2830,87801,259078228,00,0.00,N,2,70,
20240715,2980,3000,3050,2920,263023,922544454,00,0.00,N,2,60,
20240708,2920,2970,3050,2920,58875,174685200,00,0.00,N,5,-50,
20240701,2970,2880,3070,2870,97523,289529627,00,0.00,N,2,100,
20240624,2870,2960,3350,2800,348921,1066871569,00,0.00,N,5,-90,
20240617,2960,3070,3090,2930,69813,209999961,00,0.00,N,5,-130,
20240610,3090,3200,3220,3060,61640,193080459,00,0.00,N,5,-60,
20240603,3150,3050,3380,3030,144627,454991085,00,0.00,N,2,100,
20240527,3050,3010,3130,3010,69841,213586348,00,0.00,N,5,-30,
20240520,3080,3080,3140,2990,119385,361560977,00,0.00,N,5,-30,
20240513,3110,3190,3340,3090,123586,392645506,00,0.00,N,5,-80,
20240507,3190,3080,3350,2980,219433,682417274,00,0.00,N,2,110,
20240429,3080,3480,3580,3020,239778,791866602,00,0.00,N,5,-400,
20240422,3480,3590,3720,3450,70035,249423292,00,0.00,N,5,-120,
20240415,3600,3650,3840,3360,141909,497507103,00,0.00,N,5,-110,
20240408,3710,3800,4020,3680,114148,437186003,00,0.00,N,5,-250,
20240401,3960,4120,4230,3880,167509,673412754,00,0.00,N,5,-220,
20240325,4180,4070,4640,3870,1026376,4300196642,00,0.00,N,5,-920,
20240318,5100,5700,6040,4780,565848,3064036513,00,0.00,N,5,-680,
20240311,5780,5370,6700,5050,1420815,8467965657,00,0.00,N,2,410,
20240304,5370,5420,5860,5120,420625,2285726335,00,0.00,N,5,-50,
20240226,5420,5380,5940,5050,345760,1858061127,00,0.00,N,2,180,
20240219,5240,5300,5340,4920,272532,1391634037,00,0.00,N,3,0,
20240213,5240,5900,6070,5020,743817,4187548964,00,0.00,N,5,-360,
20240205,5600,5410,5920,5300,334263,1859268035,00,0.00,N,2,100,
20240129,5500,5400,6080,5110,1197633,6663802282,00,0.00,N,5,-50,
20240122,5550,5300,6640,5080,1780566,10579416298,00,0.00,N,2,190,
20240115,5360,4560,6960,4520,5425587,31112066976,00,0.00,N,2,810,
20240108,4550,4370,5690,4350,2656245,14393710691,00,0.00,N,2,180,
20240102,4370,4400,4560,4330,26816,119036256,00,0.00,N,5,-30,
20231226,4400,4460,4500,4340,24004,105371366,00,0.00,N,5,-60,
20231218,4460,4500,4560,4350,71511,315529508,00,0.00,N,5,-40,
20231211,4500,4460,4620,4320,122789,545912513,00,0.00,N,2,50,
20231204,4450,4170,4700,4170,191005,855622733,00,0.00,N,2,290,
20231127,4160,4550,4560,4050,206672,881485032,00,0.00,N,5,-400,
20231120,4560,5190,5470,4470,323777,1575846543,00,0.00,N,5,-620,
20231113,5180,5040,6100,4220,2005263,10165116323,00,0.00,N,2,180,
20231106,5000,3680,5200,3630,1710124,7841069454,00,0.00,N,2,1400,
20231030,3600,3460,3810,3420,88360,317711537,00,0.00,N,2,60,
20231023,3540,3430,3740,3390,68787,242863304,00,0.00,N,5,-10,
20231016,3550,3700,3840,3340,112784,408066423,00,0.00,N,5,-190,
20231010,3740,3110,3980,3110,1110648,4141555109,00,0.00,N,2,630,
20231004,3110,3280,3330,3100,24815,78307082,00,0.00,N,5,-150,
20230925,3260,3330,3350,3090,33118,106419749,00,0.00,N,5,-70,
20230918,3330,3490,3550,3070,51114,173900363,00,0.00,N,5,-120,
20230911,3450,3390,3570,3210,123437,409727728,00,0.00,N,2,60,
20230904,3390,3550,3630,3350,77785,268990410,00,0.00,N,5,-110,
20230828,3500,3550,3600,3430,71635,249655336,00,0.00,N,2,30,
20230821,3470,3480,3600,3400,60824,210067332,00,0.00,N,5,-30,
20230814,3500,3900,3900,3450,78386,280091747,00,0.00,N,5,-310,
20230807,3810,3800,3890,3620,85309,318302809,00,0.00,N,2,50,
20230731,3760,3620,4390,3580,190310,742556528,00,0.00,N,2,180,
20230724,3580,4000,4000,3470,164198,606682452,00,0.00,N,5,-420,
20230717,4000,4210,4210,3880,133357,536175370,00,0.00,N,5,-210,
20230710,4210,4190,4380,4110,110507,462927886,00,0.00,N,3,0,
20230703,4210,4400,4540,4170,92012,398186992,00,0.00,N,5,-180,
20230626,4390,4650,4850,4200,190759,865663061,00,0.00,N,5,-270,
20230619,4660,4740,5250,4610,881211,4359551771,00,0.00,N,2,10,
20230612,4650,4580,5000,4450,270423,1261495890,00,0.00,N,2,60,
20230605,4590,4670,4700,4450,386296,1750530891,00,0.00,N,5,-70,
20230530,4660,4380,5430,4150,2565509,12981098140,00,0.00,N,2,270,
20230522,4390,4320,4950,4280,344096,1572227689,00,0.00,N,2,140,
20230515,4250,4440,4470,4050,105652,446490577,00,0.00,N,5,-110,
20230508,4360,4540,4730,4340,101738,456341303,00,0.00,N,5,-200,
20230502,4560,4480,4790,4480,122777,568684182,00,0.00,N,2,80,
20230424,4480,4800,4880,4360,321397,1472367937,00,0.00,N,5,-400,
20230417,4880,5200,5600,4780,1273925,6574934344,00,0.00,N,5,-230,
20230410,5110,3990,6950,3890,10524277,61821483811,00,0.00,N,2,1120,
20230403,3990,4130,4200,3940,89476,362548611,00,0.00,N,5,-140,
20230327,4130,3880,4680,3780,529842,2281230627,00,0.00,N,2,250,
20230320,3880,4000,4400,3600,195162,766280916,00,0.00,N,5,-110,
20230313,3990,4450,4490,3650,162039,654113296,00,0.00,N,5,-500,
20230306,4490,4530,5110,4190,232937,1065100526,00,0.00,N,5,-40,
20230227,4530,4510,4710,4470,94754,430837530,00,0.00,N,5,-70,
20230220,4600,5130,5270,4560,525755,2630434408,00,0.00,N,5,-470,
20230213,5070,5440,5440,4950,486115,2501608034,00,0.00,N,5,-260,
20230206,5330,4790,6380,4740,4640808,27541711814,00,0.00,N,2,550,
20230130,4780,4790,4920,4620,62275,295593144,00,0.00,N,5,-10,
20230125,4790,4750,4880,4700,37135,177656452,00,0.00,N,2,60,
20230116,4730,5040,5100,4710,83789,410597264,00,0.00,N,5,-310,
20230109,504,481,547,481,1918539,966637409,00,0.00,N,2,15,
20230102,489,479,554,442,8819166,4416048184,00,0.00,N,2,19,
20221226,470,468,549,433,10806177,5504409257,00,0.00,N,2,2,
20221219,468,506,508,464,436995,209539701,00,0.00,N,5,-35,
20221212,503,506,510,480,478650,238549885,00,0.00,N,2,1,
20221205,502,535,535,474,645312,327822153,00,0.00,N,5,-33,
20221128,535,554,554,520,741564,395799115,00,0.00,N,5,-19,
20221121,554,568,606,544,2349462,1317021467,00,0.00,N,5,-11,
20221114,565,596,664,544,12850484,7775714927,00,0.00,N,5,-26,
20221107,591,605,685,583,11145014,7071617094,00,0.00,N,5,-11,
20221031,602,632,692,534,28550884,18203243585,00,0.00,N,5,-24,
20221024,626,510,720,495,55168299,34776228304,00,0.00,N,2,131,
20221017,495,419,680,409,34294288,20223282216,00,0.00,N,2,79,
20221011,416,480,480,403,359582,152364772,00,0.00,N,5,-68,
20221004,484,455,487,451,150806,71592791,00,0.00,N,2,15,
20220926,469,491,498,435,181094,83514568,00,0.00,N,5,-29,
20220919,498,481,528,466,274168,135697427,00,0.00,N,2,17,
20220913,481,506,514,469,225823,112789641,00,0.00,N,5,-25,
20220905,506,533,549,498,356655,182133387,00,0.00,N,5,-27,
20220829,533,551,555,524,331747,180046319,00,0.00,N,5,-26,
20220822,559,561,575,543,248238,139746700,00,0.00,N,5,-13,
20220816,572,596,608,570,341649,200226891,00,0.00,N,5,-28,
20220808,600,610,612,589,145938,87383344,00,0.00,N,5,-10,
20220801,610,610,624,582,328110,197402143,00,0.00,N,3,0,
20220725,610,621,622,605,166754,102054336,00,0.00,N,5,-11,
20220718,621,601,635,584,337508,205443570,00,0.00,N,2,20,
20220711,601,606,634,582,555009,339070669,00,0.00,N,2,2,
20220704,599,542,610,542,331923,191271470,00,0.00,N,2,57,
20220627,542,565,614,524,1566335,891934918,00,0.00,N,5,-5,
20220620,547,629,635,520,394043,224250947,00,0.00,N,5,-82,
20220613,629,700,702,575,619796,396624912,00,0.00,N,5,-91,
20220607,720,724,730,700,155761,110696432,00,0.00,N,5,-4,
20220530,724,706,744,705,483253,353040665,00,0.00,N,2,18,
20220523,706,715,725,691,187494,133460604,00,0.00,N,3,0,
20220516,706,752,754,681,451600,322392340,00,0.00,N,5,-41,
20220509,747,815,818,721,357194,272248113,00,0.00,N,5,-71,
20220502,818,808,830,785,309294,248860142,00,0.00,N,2,10,
20220425,808,805,825,751,378212,304433495,00,0.00,N,5,-10,
20220418,818,848,850,800,372929,309226332,00,0.00,N,5,-22,
20220411,840,848,855,816,596456,495656960,00,0.00,N,5,-6,
20220404,846,896,900,835,624272,541887243,00,0.00,N,5,-48,
20220328,894,917,929,887,722972,651583498,00,0.00,N,5,-21,
20220321,915,904,970,881,2302089,2132490482,00,0.00,N,2,27,
20220314,888,871,898,852,965352,843110280,00,0.00,N,2,9,
20220307,879,870,900,853,568912,498794795,00,0.00,N,3,0,
20220228,879,843,909,835,527317,465132011,00,0.00,N,2,31,
20220221,848,866,870,826,587829,499580031,00,0.00,N,5,-18,
20220214,866,878,923,820,762913,658414507,00,0.00,N,5,-19,
20220207,885,864,929,835,1928343,1716793716,00,0.00,N,2,38,
20220203,847,819,863,819,371634,314219368,00,0.00,N,2,33,
20220124,814,880,880,764,1126392,905604632,00,0.00,N,5,-22,
20220117,836,870,880,811,1166444,987065184,00,0.00,N,5,-49,
20220110,885,903,936,849,2176867,1951717303,00,0.00,N,5,-15,
20220103,900,898,944,878,5465328,4981954934,00,0.00,N,2,3,
20211227,897,785,1000,785,50499324,46506031933,00,0.00,N,2,123,
20211220,774,698,884,655,29310339,24573412116,00,0.00,N,2,76,
20211213,698,753,762,696,521428,379787449,00,0.00,N,5,-59,
20211206,757,700,779,690,1076064,784987538,00,0.00,N,2,56,
20211129,701,703,713,640,885858,601197624,00,0.00,N,5,-3,
20211122,704,680,720,680,867796,605966509,00,0.00,N,2,23,
20211115,681,710,722,676,636150,444606168,00,0.00,N,5,-21,
20211108,702,776,779,678,2011322,1441505567,00,0.00,N,5,-74,
20211101,776,828,860,776,932937,755544996,00,0.00,N,5,-55,
20211025,831,852,872,824,656517,553636837,00,0.00,N,5,-21,
20211018,852,831,890,818,1470855,1240436621,00,0.00,N,2,29,
20211012,823,786,832,755,886288,711931080,00,0.00,N,2,28,
20211005,795,876,946,760,2307094,1930362211,00,0.00,N,5,-81,
20210927,876,906,960,868,1918355,1737310114,00,0.00,N,5,-39,
20210923,915,910,947,885,693839,630322445,00,0.00,N,5,-2,
20210913,917,1015,1025,904,3465765,3373160537,00,0.00,N,5,-108,
20210906,1025,1060,1135,883,19145827,19748478504,00,0.00,N,5,-40,
20210830,1065,1040,1125,1025,1277443,1368137415,00,0.00,N,2,25,
20210823,1040,997,1040,950,759675,769589485,00,0.00,N,2,78,
20210817,962,1085,1090,955,1939647,1977602109,00,0.00,N,5,-138,
20210809,1100,1175,1180,1075,1198651,1354446495,00,0.00,N,5,-80,
20210802,1180,1140,1190,1115,1371005,1578997330,00,0.00,N,2,40,
20210726,1140,1165,1175,1130,1327731,1528119130,00,0.00,N,5,-25,
20210719,1165,1165,1225,1150,3395200,4043505355,00,0.00,N,5,-5,
20210712,1170,1170,1220,1160,1883275,2233070535,00,0.00,N,5,-15,