KissMeData/123890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2165,2315,2330,2075,1207184,2635577141,00,0.00,N,5,-165,
20250331,2330,2400,2415,2320,559168,1318455147,00,0.00,N,5,-75,
20250324,2405,2480,2500,2400,889803,2187118854,00,0.00,N,5,-75,
20250317,2480,2480,2515,2475,584594,1452076195,00,0.00,N,3,0,
20250310,2480,2530,2550,2470,734894,1840421956,00,0.00,N,5,-50,
20250304,2530,2545,2565,2520,400607,1014478595,00,0.00,N,5,-20,
20250224,2550,2580,2585,2545,528435,1354924045,00,0.00,N,5,-30,
20250217,2580,2550,2590,2540,698839,1795832660,00,0.00,N,2,45,
20250210,2535,2785,2805,2500,2934112,7686513695,00,0.00,N,5,-250,
20250203,2785,2780,2795,2755,733002,2030698755,00,0.00,N,2,5,
20250131,2780,2790,2800,2780,153144,426689740,00,0.00,N,5,-5,
20250120,2785,2800,2815,2775,727345,2029929360,00,0.00,N,5,-10,
20250113,2795,2795,2805,2775,672024,1872866815,00,0.00,N,3,0,
20250106,2795,2820,2825,2785,1198153,3357999450,00,0.00,N,5,-25,
20241230,2820,2790,2820,2755,672944,1876013465,00,0.00,N,2,10,
20241223,2810,2900,2925,2795,3779726,10387365004,00,0.00,N,5,-80,
20241216,2890,2955,2955,2890,533661,1553416625,00,0.00,N,5,-50,
20241209,2940,2830,2940,2775,680525,1938810965,00,0.00,N,2,110,
20241202,2830,2935,2935,2805,646756,1864503075,00,0.00,N,5,-95,
20241125,2925,2930,2955,2890,593750,1738750150,00,0.00,N,5,-5,
20241118,2930,2800,2940,2795,697603,2006333005,00,0.00,N,2,130,
20241111,2800,2895,2900,2740,1442051,4044774270,00,0.00,N,5,-90,
20241104,2890,2900,2925,2875,879599,2542510100,00,0.00,N,5,-15,
20241028,2905,2915,2935,2900,609639,1777680765,00,0.00,N,5,-20,
20241021,2925,2950,2970,2910,624667,1829256260,00,0.00,N,5,-20,
20241014,2945,2955,2965,2930,669548,1971535655,00,0.00,N,5,-10,
20241007,2955,2940,2970,2925,534361,1577809690,00,0.00,N,2,15,
20240930,2940,2975,2985,2905,602633,1769002990,00,0.00,N,5,-45,
20240923,2985,3000,3020,2965,2025296,5799880180,00,0.00,N,5,-15,
20240919,3000,2950,3000,2945,463588,1379382445,00,0.00,N,2,55,
20240909,2945,2895,2945,2875,671650,1945744185,00,0.00,N,2,40,
20240902,2905,2985,2985,2890,1374753,4034033981,00,0.00,N,5,-70,
20240826,2975,3010,3015,2965,1845831,5334695237,00,0.00,N,5,-25,
20240819,3000,2995,3035,2985,1610783,4672469295,00,0.00,N,2,5,
20240812,2995,3005,3025,2985,384601,1152550925,00,0.00,N,5,-5,
20240805,3000,3005,3020,2895,1155122,3433142600,00,0.00,N,5,-20,
20240729,3020,3070,3075,3015,364246,1109627095,00,0.00,N,5,-50,
20240722,3070,3045,3085,3000,448420,1362717280,00,0.00,N,2,15,
20240715,3055,3010,3080,3005,491811,1495993105,00,0.00,N,2,45,
20240708,3010,3000,3015,2985,618698,1855144010,00,0.00,N,2,20,
20240701,2990,3010,3025,2990,559003,1678137220,00,0.00,N,5,-20,
20240624,3010,3005,3020,2990,286154,859254155,00,0.00,N,2,5,
20240617,3005,2990,3015,2980,522885,1564518530,00,0.00,N,2,30,
20240610,2975,3005,3045,2970,1103769,3305287620,00,0.00,N,5,-20,
20240603,2995,3000,3030,2995,322892,971149810,00,0.00,N,5,-5,
20240527,3000,3005,3035,2980,581754,1745600955,00,0.00,N,5,-5,
20240520,3005,3090,3110,2990,1013289,3076681970,00,0.00,N,5,-95,
20240513,3100,3090,3130,3070,657274,2033300510,00,0.00,N,2,15,
20240507,3085,3100,3100,3060,431379,1327869415,00,0.00,N,5,-10,
20240429,3095,3060,3105,3035,403747,1243132175,00,0.00,N,2,45,
20240422,3050,3000,3090,3000,668282,2033530735,00,0.00,N,2,45,
20240415,3005,2990,3020,2940,814181,2416218810,00,0.00,N,2,10,
20240408,2995,3090,3100,2995,598877,1820516780,00,0.00,N,5,-95,
20240401,3090,3125,3165,3085,876203,2730958110,00,0.00,N,5,-35,
20240325,3125,3430,3480,3105,2700761,8820623930,00,0.00,N,5,-300,
20240318,3425,3475,3485,3385,1851153,6329385420,00,0.00,N,5,-50,
20240311,3475,3505,3530,3385,3547825,11751052535,00,0.00,N,5,-20,
20240304,3495,3375,3520,3365,995700,3446715135,00,0.00,N,2,130,
20240226,3365,3430,3435,3340,515305,1740629850,00,0.00,N,5,-70,
20240219,3435,3340,3445,3335,1271632,4331250350,00,0.00,N,2,95,
20240213,3340,3340,3385,3280,813501,2701548880,00,0.00,N,3,0,
20240205,3340,3305,3365,3250,710954,2351726135,00,0.00,N,2,45,
20240129,3295,3120,3345,3120,1178041,3834149795,00,0.00,N,2,170,
20240122,3125,3105,3135,3090,180334,560742445,00,0.00,N,2,10,
20240115,3115,3120,3140,3075,322146,1001907105,00,0.00,N,5,-5,
20240108,3120,3110,3160,3065,493355,1527532450,00,0.00,N,2,10,
20240102,3110,3130,3155,3075,533488,1658182235,00,0.00,N,5,-50,
20231226,3160,3210,3220,3130,545013,1730247130,00,0.00,N,5,-50,
20231218,3210,3250,3250,3190,689655,2212853915,00,0.00,N,5,-40,
20231211,3250,3305,3305,3200,744583,2415780200,00,0.00,N,5,-55,
20231204,3305,3300,3315,3255,379005,1247920080,00,0.00,N,2,15,
20231127,3290,3380,3385,3245,398926,1322506695,00,0.00,N,5,-85,
20231120,3375,3390,3480,3350,683858,2331419715,00,0.00,N,5,-15,
20231113,3390,3245,3405,3205,782164,2585712005,00,0.00,N,2,120,
20231106,3270,3265,3310,3240,473249,1549864150,00,0.00,N,2,15,
20231030,3255,3225,3275,3210,328371,1061671905,00,0.00,N,2,25,
20231023,3230,3245,3280,3170,409588,1320252705,00,0.00,N,5,-25,
20231016,3255,3235,3325,3190,777401,2534050765,00,0.00,N,2,15,
20231010,3240,3260,3305,3215,522761,1705136260,00,0.00,N,5,-45,
20231004,3285,3150,3340,3130,1171648,3791371115,00,0.00,N,2,140,
20230925,3145,3175,3175,3090,282124,879797970,00,0.00,N,5,-40,
20230918,3185,3115,3200,3110,595974,1889217080,00,0.00,N,2,75,
20230911,3110,3060,3155,3060,495740,1542576867,00,0.00,N,2,40,
20230904,3070,3070,3085,3045,237207,727112920,00,0.00,N,3,0,
20230828,3070,3055,3090,3035,381024,1164357350,00,0.00,N,2,15,
20230821,3055,3100,3135,3040,323921,994484180,00,0.00,N,5,-45,
20230814,3100,3120,3135,3030,348459,1077680405,00,0.00,N,5,-25,
20230807,3125,3135,3180,3080,429530,1346847165,00,0.00,N,5,-10,
20230731,3135,2920,3150,2920,886118,2669714260,00,0.00,N,2,195,
20230724,2940,2965,2975,2885,591309,1726847880,00,0.00,N,5,-35,
20230717,2975,3060,3060,2975,447517,1343439785,00,0.00,N,5,-85,
20230710,3060,3035,3070,3010,374455,1137059590,00,0.00,N,2,35,
20230703,3025,3200,3205,2990,670476,2074052605,00,0.00,N,5,-150,
20230626,3175,3150,3205,3150,407469,1296768840,00,0.00,N,3,0,
20230619,3175,3140,3240,3120,469256,1492058215,00,0.00,N,2,35,
20230612,3140,3180,3205,3115,375365,1181050970,00,0.00,N,5,-35,
20230605,3175,3085,3215,3085,657438,2083043150,00,0.00,N,2,90,
20230530,3085,3070,3095,3040,451701,1385211500,00,0.00,N,2,15,
20230522,3070,3020,3085,3000,626311,1910056570,00,0.00,N,2,50,
20230515,3020,3010,3035,2975,328314,985883320,00,0.00,N,2,30,
20230508,2990,2980,3035,2975,392817,1180318005,00,0.00,N,2,15,
20230502,2975,2930,2985,2925,230554,680568870,00,0.00,N,2,45,
20230424,2930,2980,2990,2885,418994,1225823570,00,0.00,N,5,-50,
20230417,2980,2940,3005,2915,692310,2050450665,00,0.00,N,2,40,
20230410,2940,2820,2955,2800,928999,2645243890,00,0.00,N,2,120,
20230403,2820,2815,2865,2810,681132,1928858455,00,0.00,N,2,10,
20230327,2810,2805,2820,2760,648317,1811601115,00,0.00,N,3,0,
20230320,2810,2800,2815,2770,651638,1823013240,00,0.00,N,2,10,
20230313,2800,2905,2945,2790,711862,2022961370,00,0.00,N,5,-145,
20230306,2945,2975,3000,2925,407936,1210735855,00,0.00,N,5,-30,
20230227,2975,3010,3025,2975,347970,1041396065,00,0.00,N,5,-20,
20230220,2995,2995,3040,2980,475552,1429512505,00,0.00,N,5,-15,
20230213,3010,3045,3080,2985,480041,1450446470,00,0.00,N,5,-50,
20230206,3060,3070,3090,3025,362347,1107105095,00,0.00,N,5,-10,
20230130,3070,3135,3135,3050,394732,1214292650,00,0.00,N,5,-35,
20230125,3105,3130,3155,3075,304431,947156465,00,0.00,N,5,-5,
20230116,3110,3090,3145,3030,395053,1217669080,00,0.00,N,3,0,
20230109,3110,3030,3140,3005,371296,1144614070,00,0.00,N,2,110,
20230102,3000,3000,3085,2840,560175,1653940885,00,0.00,N,2,15,
20221226,2985,3270,3305,2980,854604,2712391185,00,0.00,N,5,-285,
20221219,3270,3290,3295,3240,487112,1589455760,00,0.00,N,5,-15,
20221212,3285,3350,3355,3270,359816,1192886320,00,0.00,N,5,-70,
20221205,3355,3350,3395,3275,406092,1346541085,00,0.00,N,2,5,
20221128,3350,3265,3365,3210,516061,1704969830,00,0.00,N,2,85,
20221121,3265,3195,3290,3125,569134,1831759235,00,0.00,N,2,75,
20221114,3190,3100,3260,3100,641498,2049015920,00,0.00,N,2,110,
20221107,3080,2870,3120,2865,824575,2508293210,00,0.00,N,2,230,
20221031,2850,2865,2935,2840,420506,1213306815,00,0.00,N,5,-15,
20221024,2865,2905,2970,2825,555903,1600459970,00,0.00,N,5,-60,
20221017,2925,3010,3055,2920,1241018,3699607905,00,0.00,N,5,-125,
20221011,3050,3130,3130,2985,505437,1527814015,00,0.00,N,5,-110,
20221004,3160,3080,3275,3080,323390,1012002715,00,0.00,N,2,75,
20220926,3085,3220,3260,3045,741672,2314685900,00,0.00,N,5,-200,
20220919,3285,3385,3460,3235,910739,3036354360,00,0.00,N,5,-100,
20220913,3385,3470,3505,3385,479561,1647540695,00,0.00,N,5,-65,
20220905,3450,3505,3550,3405,737487,2550816350,00,0.00,N,5,-65,
20220829,3515,3520,3585,3480,505619,1782445885,00,0.00,N,5,-100,
20220822,3615,3690,3700,3540,502988,1819767990,00,0.00,N,5,-90,
20220816,3705,3580,3830,3560,1125934,4174663455,00,0.00,N,2,130,
20220808,3575,3490,3575,3450,493464,1725256835,00,0.00,N,2,110,
20220801,3465,3470,3510,3445,313796,1089530505,00,0.00,N,2,5,
20220725,3460,3400,3470,3390,345024,1182187125,00,0.00,N,2,55,
20220718,3405,3380,3445,3375,718142,2443138925,00,0.00,N,2,40,
20220711,3365,3470,3475,3335,344363,1168905230,00,0.00,N,5,-85,
20220704,3450,3480,3530,3370,497286,1709188195,00,0.00,N,5,-60,
20220627,3510,3560,3600,3465,444341,1569189140,00,0.00,N,5,-50,
20220620,3560,3705,3760,3440,624368,2216821280,00,0.00,N,5,-70,
20220613,3630,3755,3775,3565,582327,2146911335,00,0.00,N,5,-170,
20220607,3800,3880,3920,3795,573654,2198364590,00,0.00,N,5,-75,
20220530,3875,3870,3925,3845,383117,1489881300,00,0.00,N,2,60,
20220523,3815,3935,3935,3750,653946,2493335160,00,0.00,N,5,-90,
20220516,3905,4035,4070,3880,700362,2787174480,00,0.00,N,5,-65,
20220509,3970,3960,3995,3820,695216,2716599245,00,0.00,N,2,25,
20220502,3945,3910,4005,3910,364093,1444461835,00,0.00,N,2,20,
20220425,3925,4015,4025,3860,770385,3017158275,00,0.00,N,5,-105,
20220418,4030,4020,4065,3955,669299,2681512595,00,0.00,N,2,35,
20220411,3995,4170,4170,3955,780508,3142501255,00,0.00,N,5,-145,
20220404,4140,4090,4175,3990,959280,3925386230,00,0.00,N,2,50,
20220328,4090,4100,4210,4080,662581,2733708355,00,0.00,N,3,0,
20220321,4090,4135,4180,4075,827210,3395233530,00,0.00,N,5,-25,
20220314,4115,4190,4300,4070,2274311,9578431075,00,0.00,N,5,-50,
20220307,4165,3890,4175,3730,1537819,6177931100,00,0.00,N,2,320,
20220228,3845,3720,3860,3680,618184,2334126975,00,0.00,N,2,165,
20220221,3680,3675,3710,3620,352266,1288541245,00,0.00,N,5,-10,
20220214,3690,3700,3720,3595,513205,1881432300,00,0.00,N,5,-45,
20220207,3735,3795,3815,3710,531572,1999662230,00,0.00,N,5,-60,
20220203,3795,3690,3795,3630,305842,1138557150,00,0.00,N,2,205,
20220124,3590,3785,3805,3455,1141329,4100805665,00,0.00,N,5,-240,
20220117,3830,3960,3970,3760,662418,2556679820,00,0.00,N,5,-130,
20220110,3960,4050,4075,3915,1154201,4610948720,00,0.00,N,5,-70,
20220103,4030,4080,4115,3995,682219,2770505195,00,0.00,N,5,-55,
20211227,4085,4280,4300,4055,1464009,6149584170,00,0.00,N,5,-170,
20211220,4255,4345,4375,4225,1038043,4417961080,00,0.00,N,5,-75,
20211213,4330,4315,4350,4220,834353,3574001635,00,0.00,N,2,50,
20211206,4280,4190,4370,4100,1196407,5062272600,00,0.00,N,2,80,
20211129,4200,4115,4250,3940,1053338,4318599195,00,0.00,N,5,-80,
20211122,4280,4310,4390,4270,812401,3507177880,00,0.00,N,5,-40,
20211115,4320,4390,4435,4280,1040492,4526585345,00,0.00,N,5,-70,
20211108,4390,4370,4660,4360,1260740,5614284400,00,0.00,N,2,25,
20211101,4365,4405,4480,4360,678653,2994472125,00,0.00,N,5,-45,
20211025,4410,4440,4465,4190,795861,3505678285,00,0.00,N,5,-30,
20211018,4440,4485,4505,4380,846347,3772693465,00,0.00,N,5,-65,
20211012,4505,4420,4515,4330,622263,2778087085,00,0.00,N,2,95,
20211005,4410,4470,4540,4315,818637,3617865110,00,0.00,N,5,-35,
20210927,4445,4750,4750,4425,1618465,7429206960,00,0.00,N,5,-240,
20210923,4685,4650,4750,4625,602467,2817306800,00,0.00,N,5,-60,
20210913,4745,4485,4745,4430,1652802,7640498690,00,0.00,N,2,290,
20210906,4455,4585,4620,4425,709749,3189328170,00,0.00,N,5,-100,
20210830,4555,4490,4595,4450,854307,3872039160,00,0.00,N,2,95,
20210823,4460,4310,4500,4295,767693,3383935730,00,0.00,N,2,165,
20210817,4295,4350,4520,4220,1436777,6281200395,00,0.00,N,5,-55,
20210809,4350,4500,4515,4200,950824,4204327785,00,0.00,N,5,-150,
20210802,4500,4510,4530,4395,1498960,6672966320,00,0.00,N,5,-45,
20210726,4545,4630,4640,4475,1773269,8054977725,00,0.00,N,5,-10,
20210719,4555,4655,4655,4475,1452773,6601545725,00,0.00,N,5,-100,
20210712,4655,4580,4700,4580,1228909,5704281100,00,0.00,N,2,40,