KissMeData/129890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,912,900,930,877,336796,302751499,00,0.00,N,2,5,
20250331,907,908,943,889,262139,237919439,00,0.00,N,5,-1,
20250324,908,929,947,905,204158,187981728,00,0.00,N,5,-16,
20250317,924,947,952,915,142513,132802170,00,0.00,N,5,-18,
20250310,942,949,954,902,382096,353495961,00,0.00,N,5,-2,
20250304,944,959,969,939,195624,185674864,00,0.00,N,5,-10,
20250224,954,981,992,954,332972,324229445,00,0.00,N,5,-36,
20250217,990,967,997,945,701289,683596475,00,0.00,N,2,28,
20250210,962,956,1123,930,2404667,2444703490,00,0.00,N,5,-17,
20250203,979,956,1034,920,731192,713691953,00,0.00,N,2,23,
20250131,956,975,982,947,109500,104503544,00,0.00,N,5,-19,
20250120,975,961,1170,953,12675652,13660216337,00,0.00,N,2,42,
20250113,933,987,1000,923,535380,509345548,00,0.00,N,5,-54,
20250106,987,993,1025,968,307273,303548803,00,0.00,N,2,2,
20241230,985,987,1039,970,122087,120464425,00,0.00,N,5,-5,
20241223,990,1007,1046,987,138585,138503273,00,0.00,N,5,-17,
20241216,1007,1032,1057,990,228297,233287914,00,0.00,N,5,-21,
20241209,1028,1001,1057,966,216596,218955386,00,0.00,N,2,8,
20241202,1020,1070,1089,995,1226049,1291704861,00,0.00,N,5,-50,
20241125,1070,1118,1130,1055,284643,308722484,00,0.00,N,5,-30,
20241118,1100,1185,1220,1080,518226,590083832,00,0.00,N,5,-85,
20241111,1185,1230,1300,1139,1363761,1696848992,00,0.00,N,5,-36,
20241104,1221,1201,1239,1155,539511,650764806,00,0.00,N,2,21,
20241028,1200,1134,1248,1134,928790,1127203548,00,0.00,N,2,55,
20241021,1145,1200,1203,1106,301607,348712507,00,0.00,N,5,-65,
20241014,1210,1280,1289,1196,1133312,1421099962,00,0.00,N,5,-57,
20241007,1267,1253,1288,1221,986204,1233143654,00,0.00,N,2,36,
20240930,1231,1311,1340,1231,666098,852795764,00,0.00,N,5,-80,
20240923,1311,1172,1316,1170,1286517,1632025041,00,0.00,N,2,141,
20240919,1170,1197,1216,1165,237446,280635712,00,0.00,N,5,-30,
20240909,1200,1035,1237,1033,731783,845902707,00,0.00,N,2,113,
20240902,1087,1150,1180,1061,843984,942403290,00,0.00,N,5,-50,
20240826,1137,1049,1250,1000,3214864,3656742174,00,0.00,N,2,77,
20240819,1060,1100,1120,1050,529745,572415201,00,0.00,N,5,-50,
20240812,1110,1139,1164,1100,578370,649907286,00,0.00,N,5,-28,
20240805,1138,1210,1235,1045,1398022,1573218634,00,0.00,N,5,-97,
20240729,1235,1248,1429,1228,4499593,5973828074,00,0.00,N,5,-13,
20240722,1248,1294,1312,1232,567676,720532307,00,0.00,N,5,-46,
20240715,1294,1290,1310,1232,698727,895453993,00,0.00,N,2,31,
20240708,1263,1220,1355,1203,1578037,2042155679,00,0.00,N,2,50,
20240701,1213,1288,1402,1196,1682591,2161592856,00,0.00,N,5,-39,
20240624,1252,1236,1345,1200,1327677,1697200618,00,0.00,N,2,8,
20240617,1244,1203,1325,1190,1162247,1475220506,00,0.00,N,2,41,
20240610,1203,1272,1291,1190,2361717,2871246362,00,0.00,N,5,-69,
20240603,1272,1459,1516,1260,3024008,4185295762,00,0.00,N,5,-187,
20240527,1459,1585,1650,1404,6552320,10200899777,00,0.00,N,5,-118,
20240520,1577,1386,1693,1334,13261298,20418097478,00,0.00,N,2,203,
20240513,1374,1420,1436,1260,2857372,3957326656,00,0.00,N,5,-14,
20240507,1388,1303,1441,1253,4810927,6593743857,00,0.00,N,2,85,
20240429,1303,1207,1329,1192,2483480,3161536656,00,0.00,N,2,122,
20240422,1181,1214,1349,1150,4886701,6092889788,00,0.00,N,5,-38,
20240415,1219,1179,1247,1148,2621732,3154341259,00,0.00,N,2,29,
20240408,1190,1209,1255,1164,2743914,3330925291,00,0.00,N,5,-3,
20240401,1193,1030,1220,1030,7169939,8207736668,00,0.00,N,2,169,
20240325,1024,1019,1035,960,576870,583312954,00,0.00,N,2,5,
20240318,1019,1060,1070,999,852630,879334514,00,0.00,N,5,-33,
20240311,1052,1017,1090,920,1836372,1888636036,00,0.00,N,2,42,
20240304,1010,992,1010,860,2710408,2567800331,00,0.00,N,2,18,
20240226,992,1008,1019,973,654773,649758352,00,0.00,N,5,-16,
20240219,1008,997,1118,990,3802928,4046321263,00,0.00,N,5,-2,
20240213,1010,940,1027,935,869286,866175780,00,0.00,N,2,65,
20240205,945,975,999,904,874298,837883431,00,0.00,N,5,-26,
20240129,971,1015,1116,925,3924941,3997849757,00,0.00,N,5,-44,
20240122,1015,1011,1140,926,9479318,9761803344,00,0.00,N,2,2,
20240115,1013,1143,1204,899,4719332,4783545447,00,0.00,N,5,-166,
20240108,1179,919,1339,910,21701744,25791059016,00,0.00,N,2,279,
20240102,900,837,1040,813,3804197,3639581324,00,0.00,N,2,63,
20231226,837,860,860,817,367266,306115008,00,0.00,N,5,-25,
20231218,862,862,885,847,449125,388013696,00,0.00,N,5,-4,
20231211,866,886,889,851,433074,375442393,00,0.00,N,5,-12,
20231204,878,858,905,853,714894,629275914,00,0.00,N,2,23,
20231127,855,934,975,840,1985404,1750824838,00,0.00,N,5,-80,
20231120,935,1022,1162,929,7080781,7567111291,00,0.00,N,5,-87,
20231113,1022,1022,1022,1022,0,0,00,0.00,N,3,0,
20231106,1022,1038,1062,999,1780129,1826125650,00,0.00,N,5,-42,
20231030,1064,870,1296,851,20296690,23538334770,00,0.00,N,2,195,
20231023,869,857,898,824,537975,462475140,00,0.00,N,2,12,
20231016,857,931,935,812,487605,425309155,00,0.00,N,5,-64,
20231010,921,960,960,874,501381,459191625,00,0.00,N,5,-39,
20231004,960,983,993,913,222642,214141640,00,0.00,N,5,-21,
20230925,981,1026,1026,962,291727,287640175,00,0.00,N,5,-45,
20230918,1026,1156,1156,988,1251230,1319587590,00,0.00,N,5,-130,
20230911,1156,1124,1278,1100,3411010,4095938050,00,0.00,N,2,44,
20230904,1112,1134,1344,1084,4796525,5700196220,00,0.00,N,5,-26,
20230828,1138,1008,1276,964,11951460,13422852540,00,0.00,N,2,132,
20230821,1006,1004,1066,929,4441755,4482068700,00,0.00,N,2,4,
20230814,1002,890,1040,859,5133271,4944412620,00,0.00,N,2,112,
20230807,890,774,998,766,7067000,6382729245,00,0.00,N,2,116,
20230731,774,728,798,711,1785445,1357609065,00,0.00,N,2,54,
20230724,720,765,771,606,4420655,3053000585,00,0.00,N,5,-56,
20230717,776,743,852,734,11080105,8876382405,00,0.00,N,2,15,
20230710,761,740,958,720,16802430,14357327940,00,0.00,N,2,21,
20230703,740,792,807,734,1059745,814338715,00,0.00,N,5,-41,
20230626,781,817,835,742,1752800,1381311395,00,0.00,N,5,-34,
20230619,815,930,944,810,1811920,1587450415,00,0.00,N,5,-122,
20230612,937,999,1056,919,2775780,2718492590,00,0.00,N,5,-32,
20230605,969,973,1058,952,2526441,2534919210,00,0.00,N,2,4,
20230530,965,924,971,924,540596,514294450,00,0.00,N,2,41,
20230522,924,946,1036,917,1329565,1280510575,00,0.00,N,5,-22,
20230515,946,969,969,909,706825,658283870,00,0.00,N,5,-14,
20230508,960,952,1010,948,387915,375656120,00,0.00,N,2,8,
20230502,952,953,977,940,313467,299205280,00,0.00,N,5,-1,
20230424,953,1040,1042,944,713575,698917090,00,0.00,N,5,-97,
20230417,1050,1090,1104,1026,625355,666963500,00,0.00,N,5,-32,
20230410,1082,1088,1088,1006,728820,757493670,00,0.00,N,2,8,
20230403,1074,1072,1106,1036,474320,509292120,00,0.00,N,2,2,
20230327,1072,1032,1094,997,809570,849161280,00,0.00,N,2,30,
20230320,1042,1098,1122,1022,763855,815680110,00,0.00,N,5,-56,
20230313,1098,1112,1142,1018,1040060,1120889220,00,0.00,N,5,-40,
20230306,1138,1202,1206,1120,799910,930159050,00,0.00,N,5,-70,
20230227,1208,1202,1222,1160,518791,618834010,00,0.00,N,5,-12,
20230220,1220,1258,1292,1200,635845,784322630,00,0.00,N,5,-36,
20230213,1256,1328,1362,1234,871770,1118333830,00,0.00,N,5,-72,
20230206,1328,1340,1428,1306,1821775,2486782890,00,0.00,N,5,-12,
20230130,1340,1334,1346,1272,795415,1047916160,00,0.00,N,2,6,
20230125,1334,1300,1352,1280,607622,800988570,00,0.00,N,2,26,
20230116,1308,1248,1390,1232,3207115,4184534540,00,0.00,N,2,64,
20230109,1244,1136,1310,1132,5988830,7450079320,00,0.00,N,2,122,
20230102,1122,1206,1316,1098,3309370,3813291070,00,0.00,N,5,-84,
20221226,1206,1300,1330,1182,719281,892909390,00,0.00,N,5,-96,
20221219,1302,1386,1470,1288,601480,818100110,00,0.00,N,5,-96,
20221212,1398,1420,1442,1382,469170,664227200,00,0.00,N,5,-24,
20221205,1422,1462,1482,1352,892605,1273874600,00,0.00,N,5,-32,
20221128,1454,1444,1496,1388,534400,766846260,00,0.00,N,2,10,
20221121,1444,1492,1512,1360,1303850,1868226590,00,0.00,N,5,-48,
20221114,1492,1380,1688,1358,11267445,17415173740,00,0.00,N,2,112,
20221107,1380,1308,1414,1276,1584100,2113878160,00,0.00,N,2,80,
20221031,1300,1310,1408,1280,958620,1283999570,00,0.00,N,5,-8,
20221024,1308,1338,1368,1270,1174460,1538376070,00,0.00,N,5,-16,
20221017,1324,1376,1476,1298,2030745,2850986330,00,0.00,N,5,-78,
20221011,1402,1768,1818,1350,2044576,3064883790,00,0.00,N,5,-428,
20221004,1830,2010,2010,1812,925086,1762108200,00,0.00,N,5,-180,
20220926,2010,2180,2330,1922,1684375,3559166340,00,0.00,N,5,-240,
20220919,2250,2230,2500,2210,2576655,6108684350,00,0.00,N,2,10,
20220913,2240,2460,2460,2240,455051,1055616100,00,0.00,N,5,-150,
20220905,2390,2310,2440,2250,658351,1546224050,00,0.00,N,2,40,
20220829,2350,2370,2490,2300,1853070,4442894450,00,0.00,N,5,-80,
20220822,2430,2340,2430,2190,1586970,3660081400,00,0.00,N,2,90,
20220816,2340,2310,2390,2130,1336636,3031746400,00,0.00,N,2,20,
20220808,2320,2330,2340,2240,1038025,2385174350,00,0.00,N,5,-20,
20220801,2340,2270,2370,2250,1170610,2708527500,00,0.00,N,2,50,
20220725,2290,2280,2320,2200,1463390,3280384900,00,0.00,N,5,-30,
20220718,2320,2250,2360,2200,1069285,2460200750,00,0.00,N,2,90,
20220711,2230,2280,2300,2120,735350,1621111450,00,0.00,N,5,-60,
20220704,2290,2370,2430,2180,998530,2282760800,00,0.00,N,5,-70,
20220627,2360,2190,2520,2110,1660490,3876744650,00,0.00,N,2,170,
20220620,2190,2470,2510,2070,1073460,2426922000,00,0.00,N,5,-280,
20220613,2470,2720,2770,2320,1110735,2846104800,00,0.00,N,5,-360,
20220607,2830,3110,3120,2820,582011,1713801700,00,0.00,N,5,-270,
20220530,3100,2770,3140,2760,1352981,4057855600,00,0.00,N,2,350,
20220523,2750,2890,2920,2640,890705,2446394600,00,0.00,N,5,-170,
20220516,2920,2660,2990,2630,1489275,4257133050,00,0.00,N,2,280,
20220509,2640,2850,2890,2540,1221500,3273971250,00,0.00,N,5,-240,
20220502,2880,3010,3200,2860,1888876,5820116900,00,0.00,N,5,-120,
20220425,3000,3110,3180,2840,2249890,6753258050,00,0.00,N,5,-140,
20220418,3140,3440,3460,3130,2114475,6957885850,00,0.00,N,5,-260,
20220411,3400,3400,3580,3320,3790025,13122206200,00,0.00,N,3,0,
20220404,3400,3520,3570,3230,3193150,10934876500,00,0.00,N,5,-80,
20220328,3480,3240,3730,3170,7336540,25480619650,00,0.00,N,2,250,
20220321,3230,3290,3360,3120,1886680,6098530000,00,0.00,N,5,-60,
20220314,3290,3400,3520,3240,4346805,14637383450,00,0.00,N,5,-110,
20220307,3400,3200,3420,3140,3742671,12385138350,00,0.00,N,2,130,
20220228,3270,3110,3300,3040,1970496,6312369100,00,0.00,N,2,170,
20220221,3100,3240,3380,2960,5447400,17462316900,00,0.00,N,5,-160,
20220214,3260,3040,3280,2810,7059875,22003635700,00,0.00,N,2,140,
20220207,3120,3060,3240,2960,6155765,19189409450,00,0.00,N,2,70,
20220203,3050,2820,3070,2820,2401713,7083749950,00,0.00,N,2,240,
20220124,2810,3140,3380,2710,15317830,48187384050,00,0.00,N,5,-330,
20220117,3140,2660,3560,2540,42145205,135931453100,00,0.00,N,2,460,
20220110,2680,2730,2760,2620,499155,1336887450,00,0.00,N,5,-50,
20220103,2730,2770,2800,2580,591955,1600022250,00,0.00,N,5,-20,
20211227,2750,2720,2770,2630,301656,816742000,00,0.00,N,2,50,
20211220,2700,2700,2750,2610,411310,1099885700,00,0.00,N,5,-40,
20211213,13700,14550,14800,13500,90021,1259742250,00,0.00,N,5,-800,
20211206,14500,13500,14550,13300,127414,1787702200,00,0.00,N,2,950,
20211129,13550,13100,13750,12450,147921,1941078900,00,0.00,N,5,-150,
20211122,13700,14900,15250,13500,131062,1892548950,00,0.00,N,5,-1250,
20211115,14950,14550,15000,13650,171863,2436471900,00,0.00,N,2,400,
20211108,14550,15600,16200,14250,211295,3187024750,00,0.00,N,5,-700,
20211101,15250,15800,16850,15050,261599,4205233100,00,0.00,N,5,-450,
20211025,15700,14100,17200,14000,570833,9102847000,00,0.00,N,2,1550,
20211018,14150,14550,14550,13950,116074,1645322700,00,0.00,N,5,-200,
20211012,14350,13600,14350,13000,124041,1691518150,00,0.00,N,2,700,
20211005,13650,13850,14300,13200,236538,3220314700,00,0.00,N,5,-400,
20210927,14050,15450,16200,13950,318307,4737025450,00,0.00,N,5,-1550,
20210923,15600,15950,16050,15300,132387,2074768250,00,0.00,N,5,-700,
20210913,16300,16850,17150,16000,283160,4682416800,00,0.00,N,5,-650,
20210906,16950,17950,18000,16700,179278,3088862500,00,0.00,N,5,-900,
20210830,17850,18000,18650,17500,330929,5913935950,00,0.00,N,2,250,
20210823,17600,17100,18100,17100,233712,4112217250,00,0.00,N,2,450,
20210817,17150,21400,21450,16650,769639,13915146020,00,0.00,N,5,-4250,
20210809,21400,22400,22600,20850,155517,3395409550,00,0.00,N,5,-1250,
20210802,22650,22000,23000,21650,133794,2974986750,00,0.00,N,2,650,
20210726,22000,22900,22900,21950,143805,3197901550,00,0.00,N,5,-900,
20210719,22900,22800,23650,22450,187611,4295314150,00,0.00,N,2,100,
20210712,22800,22650,23550,22600,164952,3806073750,00,0.00,N,2,200,