KissMeData/183490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1078,1018,1080,992,867976,884562374,00,0.00,N,2,36,
20250331,1042,1124,1166,1014,1671758,1783910704,00,0.00,N,5,-116,
20250324,1158,1204,1208,1138,827279,970594147,00,0.00,N,5,-25,
20250317,1183,1255,1300,1182,1188126,1458105532,00,0.00,N,5,-72,
20250310,1255,1268,1344,1175,827234,1041017977,00,0.00,N,2,1,
20250304,1254,1295,1321,1195,527996,674139565,00,0.00,N,5,-41,
20250224,1295,1307,1430,1292,661027,888203250,00,0.00,N,5,-23,
20250217,1318,1400,1409,1307,681742,913345395,00,0.00,N,5,-72,
20250210,1390,1487,1500,1300,1011715,1417449046,00,0.00,N,5,-97,
20250203,1487,1528,1528,1453,665050,989423910,00,0.00,N,5,-41,
20250131,1528,1435,1556,1435,205359,311612822,00,0.00,N,5,-12,
20250120,1540,1466,1543,1453,679240,1024915687,00,0.00,N,2,74,
20250113,1466,1515,1537,1410,569778,846197102,00,0.00,N,5,-65,
20250106,1531,1474,1540,1440,761706,1134524213,00,0.00,N,2,57,
20241230,1474,1347,1519,1325,1571677,2243443921,00,0.00,N,2,156,
20241223,1318,1328,1381,1294,984933,1325686670,00,0.00,N,2,28,
20241216,1290,1332,1396,1270,426776,573489024,00,0.00,N,5,-55,
20241209,1345,1100,1362,1047,1692865,2058789699,00,0.00,N,2,214,
20241202,1131,1251,1278,1079,914377,1071652845,00,0.00,N,5,-114,
20241125,1245,1285,1377,1245,484381,621701754,00,0.00,N,5,-58,
20241118,1303,1277,1426,1231,740541,964250290,00,0.00,N,2,26,
20241111,1277,1368,1409,1230,787267,1032928111,00,0.00,N,5,-125,
20241104,1402,1405,1469,1384,819152,1161931464,00,0.00,N,5,-6,
20241028,1408,1475,1490,1395,673655,973239920,00,0.00,N,5,-31,
20241021,1439,1510,1714,1368,4931565,7611566784,00,0.00,N,5,-70,
20241014,1509,1500,1546,1497,585250,885306253,00,0.00,N,5,-9,
20241007,1518,1607,1656,1513,2066233,3255031760,00,0.00,N,5,-105,
20240930,1623,1567,1836,1466,11111314,18861491799,00,0.00,N,2,70,
20240923,1553,1505,1610,1485,534799,822503672,00,0.00,N,2,52,
20240919,1501,1515,1540,1497,132836,200354854,00,0.00,N,5,-14,
20240909,1515,1433,1527,1424,462564,679244342,00,0.00,N,2,55,
20240902,1460,1600,1630,1453,702281,1069839382,00,0.00,N,5,-140,
20240826,1600,1600,1893,1558,7852989,13731576783,00,0.00,N,5,-2,
20240819,1602,1674,1708,1585,822202,1357688403,00,0.00,N,5,-42,
20240812,1644,1621,1650,1592,392850,635482252,00,0.00,N,2,23,
20240805,1621,1600,1643,1352,1383671,2127990214,00,0.00,N,2,17,
20240729,1604,1711,1711,1600,836298,1369965204,00,0.00,N,5,-69,
20240722,1673,1818,1818,1603,1501864,2515080284,00,0.00,N,5,-108,
20240715,1781,1865,1890,1753,898767,1633831036,00,0.00,N,5,-103,
20240708,1884,1896,1925,1844,1256784,2368039736,00,0.00,N,2,10,
20240701,1874,1970,2020,1753,2823443,5259579801,00,0.00,N,5,-93,
20240624,1967,1965,2075,1917,2894084,5759273939,00,0.00,N,2,2,
20240617,1965,1832,1991,1820,2341330,4462445714,00,0.00,N,2,135,
20240610,1830,1898,1940,1829,1962130,3690567898,00,0.00,N,5,-85,
20240603,1915,1935,1970,1890,1373562,2652795446,00,0.00,N,5,-5,
20240527,1920,1906,1997,1845,2425351,4681227728,00,0.00,N,2,41,
20240520,1879,1992,2015,1860,1638899,3171601254,00,0.00,N,5,-113,
20240513,1992,1959,2025,1943,1854376,3670929744,00,0.00,N,2,33,
20240507,1959,2080,2220,1953,4264473,8898855320,00,0.00,N,5,-96,
20240429,2055,1900,2120,1869,3141927,6259603318,00,0.00,N,2,175,
20240422,1880,1760,1884,1755,1947325,3580296936,00,0.00,N,2,121,
20240415,1759,1768,1799,1699,1971139,3443061948,00,0.00,N,5,-26,
20240408,1785,1806,1840,1750,1233619,2204425351,00,0.00,N,5,-20,
20240401,1805,1883,1886,1763,2730855,4952925395,00,0.00,N,5,-78,
20240325,1883,1997,2080,1830,3169588,6275829619,00,0.00,N,5,-107,
20240318,1990,1643,1996,1643,4127995,7687711641,00,0.00,N,2,333,
20240311,1657,1639,1687,1607,637134,1049543910,00,0.00,N,2,49,
20240304,1608,1690,1710,1564,1030879,1667130864,00,0.00,N,5,-82,
20240226,1690,1649,1718,1628,622004,1028360682,00,0.00,N,2,41,
20240219,1649,1721,1739,1643,789791,1336955905,00,0.00,N,5,-72,
20240213,1721,1795,1795,1715,712722,1242219254,00,0.00,N,5,-48,
20240205,1769,1730,1802,1700,1229224,2151113426,00,0.00,N,2,39,
20240129,1730,1700,1773,1600,1276135,2154537150,00,0.00,N,2,18,
20240122,1712,1791,1828,1600,1522263,2655860345,00,0.00,N,5,-94,
20240115,1806,1720,1824,1718,1926073,3439351471,00,0.00,N,2,88,
20240108,1718,1790,1790,1694,1004740,1730358484,00,0.00,N,5,-72,
20240102,1790,1818,1844,1781,1103440,2000668028,00,0.00,N,5,-28,
20231226,1818,1755,1819,1720,910566,1620465604,00,0.00,N,2,70,
20231218,1748,1799,1826,1711,1249157,2225298587,00,0.00,N,5,-23,
20231211,1771,1751,1818,1695,1405671,2466527743,00,0.00,N,2,22,
20231204,1749,1592,1826,1561,3265133,5606701147,00,0.00,N,2,158,
20231127,1591,1485,1740,1416,4553400,7119056199,00,0.00,N,2,137,
20231120,1454,1383,1750,1356,5737301,8681546516,00,0.00,N,2,52,
20231113,1402,1418,1427,1343,608200,844783709,00,0.00,N,2,32,
20231106,1370,1281,1449,1278,1198591,1654308050,00,0.00,N,2,90,
20231030,1280,1132,1307,1132,849820,1052804141,00,0.00,N,2,117,
20231023,1163,1193,1271,1110,1269507,1473821086,00,0.00,N,5,-63,
20231016,1226,1408,1408,1179,1646989,2116988766,00,0.00,N,5,-181,
20231010,1407,1445,1495,1393,882847,1263062428,00,0.00,N,5,-52,
20231004,1459,1489,1498,1410,744736,1078493136,00,0.00,N,5,-46,
20230925,1505,1512,1512,1452,570064,844865865,00,0.00,N,2,1,
20230918,1504,1589,1616,1492,1150668,1781983424,00,0.00,N,5,-86,
20230911,1590,1636,1675,1571,1315456,2123190066,00,0.00,N,5,-50,
20230904,1640,1755,1757,1616,1326036,2220452387,00,0.00,N,5,-129,
20230828,1769,1800,1826,1749,2056683,3677024114,00,0.00,N,5,-24,
20230821,1793,1665,1832,1607,3555220,6161182668,00,0.00,N,2,143,
20230814,1650,1697,1814,1608,1596448,2690499693,00,0.00,N,5,-35,
20230807,1685,1580,1705,1510,2288898,3699212116,00,0.00,N,2,110,
20230731,1575,1519,1611,1461,1724324,2658737337,00,0.00,N,2,56,
20230724,1519,1690,1708,1441,1963337,3021538870,00,0.00,N,5,-161,
20230717,1680,1708,1715,1616,1193026,1983299562,00,0.00,N,5,-6,
20230710,1686,1768,1800,1647,1152592,1943108274,00,0.00,N,5,-87,
20230703,1773,1860,1949,1750,2116507,3896810575,00,0.00,N,5,-82,
20230626,1855,1592,1903,1578,6093937,10917147450,00,0.00,N,2,263,
20230619,1592,1623,1679,1561,1749523,2809981309,00,0.00,N,5,-32,
20230612,1624,1653,1675,1613,1119593,1835042183,00,0.00,N,5,-29,
20230605,1653,1695,1738,1644,1041092,1745226819,00,0.00,N,5,-58,
20230530,1711,1747,1763,1689,834656,1432273143,00,0.00,N,5,-44,
20230522,1755,1705,1880,1705,1243553,2245555063,00,0.00,N,2,38,
20230515,1717,1735,1747,1681,898779,1535752126,00,0.00,N,5,-30,
20230508,1747,1760,1810,1726,935630,1647935460,00,0.00,N,5,-13,
20230502,1760,1807,1824,1706,1041736,1820743752,00,0.00,N,5,-35,
20230424,1795,1912,1925,1744,1967419,3554780914,00,0.00,N,5,-115,
20230417,1910,2190,2190,1850,3274462,6513656598,00,0.00,N,5,-270,
20230410,2180,2100,2290,1982,4466262,9472298161,00,0.00,N,2,80,
20230403,2100,1929,2170,1870,5647642,11564462432,00,0.00,N,2,175,
20230327,1925,1812,1950,1754,3746077,7014788183,00,0.00,N,2,95,
20230320,1830,1580,1859,1580,4638878,8128281582,00,0.00,N,2,236,
20230313,1594,1588,1600,1472,1546424,2396556911,00,0.00,N,5,-1,
20230306,1595,1570,1660,1560,1779537,2850391169,00,0.00,N,2,45,
20230227,1550,1640,1640,1534,2174922,3422485966,00,0.00,N,5,-93,
20230220,1643,1745,2015,1635,6874867,12634290797,00,0.00,N,5,-106,
20230213,1749,1748,1849,1642,5523068,9811234832,00,0.00,N,5,-1,
20230206,1750,1715,1785,1694,2364752,4106010017,00,0.00,N,2,36,
20230130,1714,1622,1754,1586,3102570,5197282585,00,0.00,N,2,92,
20230125,1622,1661,1694,1596,1527965,2479157353,00,0.00,N,5,-38,
20230116,1660,1760,1760,1640,1437134,2429455725,00,0.00,N,5,-105,
20230109,1765,1730,1785,1710,1779137,3113539400,00,0.00,N,2,35,
20230102,1730,1660,1750,1615,2123745,3576198590,00,0.00,N,2,75,
20221226,1655,1665,1860,1630,8971652,15777090720,00,0.00,N,2,15,
20221219,1640,1965,1965,1635,7414690,13353578795,00,0.00,N,5,-300,
20221212,1940,1765,2015,1760,6999865,13365984785,00,0.00,N,2,185,
20221205,1755,1800,1920,1695,3035505,5404176565,00,0.00,N,5,-45,
20221128,1800,1790,1845,1740,1763994,3177407220,00,0.00,N,5,-45,
20221121,1845,2030,2040,1830,2758861,5278550970,00,0.00,N,5,-190,
20221114,2035,1965,2160,1930,4775466,9867697740,00,0.00,N,2,75,
20221107,1960,1875,1975,1835,2858671,5454409710,00,0.00,N,2,90,
20221031,1870,1970,1980,1730,5241739,9569462925,00,0.00,N,5,-90,
20221024,1960,2040,2080,1935,5984337,12097768555,00,0.00,N,5,-40,
20221017,2000,2065,2265,1970,11394205,23164635510,00,0.00,N,5,-110,
20221011,2110,2340,2450,1995,7430873,15852031515,00,0.00,N,5,-355,
20221004,2465,2160,2485,2110,9284792,21272186475,00,0.00,N,2,310,
20220926,2155,2070,2190,1925,7606285,15675614335,00,0.00,N,2,40,
20220919,2115,3015,3140,2105,11245427,28383234590,00,0.00,N,5,-1455,
20220913,3570,3335,3770,3300,1665346,5874814925,00,0.00,N,2,230,
20220905,3340,3585,3635,3330,1099093,3806710160,00,0.00,N,5,-300,
20220829,3640,3500,4030,3395,6268904,23989293315,00,0.00,N,2,60,
20220822,3580,4070,4110,3525,2762353,10379742855,00,0.00,N,5,-490,
20220816,4070,3560,5700,3334,20501466,94795978335,00,0.00,N,2,535,
20220808,3535,3710,3760,3410,8861815,31446811250,00,0.00,N,5,-175,
20220801,3710,3718,3860,3468,16073916,59021160050,00,0.00,N,2,25,
20220725,3685,3218,4360,3143,36411691,149732046700,00,0.00,N,2,451,
20220718,3234,3426,3760,3218,6946184,24299994850,00,0.00,N,5,-142,
20220711,3376,2876,3551,2851,4682689,15126791250,00,0.00,N,2,542,
20220704,2834,2567,2893,2476,1976786,5344439900,00,0.00,N,2,267,
20220627,2567,2692,2809,2517,1495018,4001952550,00,0.00,N,5,-117,
20220620,2684,2918,2968,2501,2847802,7822564750,00,0.00,N,5,-242,
20220613,2926,3343,3410,2876,2833841,8873312600,00,0.00,N,5,-559,
20220607,3485,3326,3543,3184,4997294,16593003150,00,0.00,N,2,134,
20220530,3351,3576,3610,3343,4284263,14892813400,00,0.00,N,5,-159,
20220523,3510,3785,3918,3426,2736948,9964120450,00,0.00,N,5,-275,
20220516,3785,3384,3826,3293,3382524,11867351750,00,0.00,N,2,409,
20220509,3376,3493,3510,3193,2956511,9891652200,00,0.00,N,5,-142,
20220502,3518,3701,3726,3485,2444358,8797185450,00,0.00,N,5,-225,
20220425,3743,3651,3860,3535,2927582,10745768100,00,0.00,N,2,8,
20220418,3735,3818,4110,3735,2607202,10094392050,00,0.00,N,5,-150,
20220411,3885,4118,4152,3860,2327469,9317379500,00,0.00,N,5,-242,
20220404,4127,4427,4618,4035,6627741,28438899650,00,0.00,N,5,-642,
20220328,4769,4777,5127,4660,3405959,16590136050,00,0.00,N,5,-50,
20220321,4819,5210,5252,4735,5157416,25230835050,00,0.00,N,5,-391,
20220314,5210,5285,5360,4802,3843540,19821757100,00,0.00,N,5,-75,
20220307,5285,5569,5719,5202,2446361,13279282500,00,0.00,N,5,-251,
20220228,5536,5127,5786,5127,3253773,18005567200,00,0.00,N,2,301,
20220221,5235,5319,5511,5110,6226197,32849703900,00,0.00,N,5,-175,
20220214,5410,6436,6920,5327,11553098,67360746400,00,0.00,N,5,-1234,
20220207,6644,7203,7995,6628,4655497,33265071700,00,0.00,N,5,-567,
20220203,7211,7953,8020,7186,1010855,7562266000,00,0.00,N,5,-551,
20220124,7762,8337,8337,7170,1626727,12453845850,00,0.00,N,5,-525,
20220117,8287,7987,8454,7962,1269788,10369671300,00,0.00,N,2,200,
20220110,8087,8837,9187,7837,2639699,22596986300,00,0.00,N,5,-1050,
20220103,9137,9137,9504,8754,1936313,17693905100,00,0.00,N,5,-17,
20211227,9154,8971,10855,8854,3859384,37437816200,00,0.00,N,2,117,
20211220,9037,9971,10205,8971,1298280,12212360200,00,0.00,N,5,-1067,
20211213,10104,9938,10421,9671,1486652,14986647100,00,0.00,N,2,133,
20211206,9971,9654,10421,9287,1854825,18333474900,00,0.00,N,2,250,
20211129,9721,9604,9904,8871,1969643,18506743000,00,0.00,N,2,133,
20211122,9588,9521,10104,8987,2921201,27496329900,00,0.00,N,5,-33,
20211115,9621,9838,10154,9204,1646378,16029375600,00,0.00,N,5,-217,
20211108,9838,11238,11388,9621,2775208,28262326900,00,0.00,N,5,-1584,
20211101,11422,11105,11922,11105,1481999,17061330300,00,0.00,N,2,267,
20211025,11155,11438,12222,11122,2203198,25694144800,00,0.00,N,2,167,
20211018,10988,12560,13377,10957,9622283,118798399800,00,0.00,N,5,-1356,
20211012,12344,11543,12607,10726,2504719,29086280600,00,0.00,N,2,986,
20211005,11358,10634,11666,10233,3772628,41008521400,00,0.00,N,2,431,
20210927,10927,12267,12653,10788,2548859,29271346600,00,0.00,N,5,-1495,
20210923,12422,11096,12869,11096,2911169,35313657600,00,0.00,N,2,602,
20210913,11820,13100,15411,11389,6856481,90748288200,00,0.00,N,5,-1280,
20210906,13100,13963,14148,13038,2900358,39084860700,00,0.00,N,5,-940,
20210830,14040,12452,14363,11898,7391241,94611894200,00,0.00,N,2,185,
20210823,13855,13285,14564,13254,3060915,42831840900,00,0.00,N,2,540,
20210817,13315,14826,15211,13285,3833288,55000223900,00,0.00,N,5,-1449,
20210809,14764,13747,14934,13254,6196417,88663242800,00,0.00,N,2,1017,
20210802,13747,13100,13901,13053,1652907,22306825300,00,0.00,N,2,616,
20210726,13131,13778,13978,13023,2631826,35213487700,00,0.00,N,5,-893,
20210719,14024,13793,14379,13608,2770802,38588430100,00,0.00,N,2,92,
20210712,13932,14348,14487,13701,2856172,39891321100,00,0.00,N,5,-416,