KissMeData/204620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5390,4870,5420,4775,6454961,32885467570,00,0.00,N,2,320,
20250331,5070,4765,5140,4660,5611703,27608098522,00,0.00,N,2,260,
20250324,4810,4785,5150,4705,12736757,62801334852,00,0.00,N,2,210,
20250317,4600,4405,4665,4125,7326897,32060547951,00,0.00,N,2,245,
20250310,4355,4455,4630,4105,6214751,27386649760,00,0.00,N,5,-95,
20250304,4450,4500,4840,4240,10529166,47786979995,00,0.00,N,2,80,
20250224,4370,4100,4645,4020,5955344,25710173165,00,0.00,N,2,215,
20250217,4155,4135,4410,3985,4107464,16948541040,00,0.00,N,2,20,
20250210,4135,4100,4540,4060,8717669,37453088350,00,0.00,N,2,155,
20250203,3980,3840,4100,3785,6061591,23817218745,00,0.00,N,2,50,
20250131,3930,3885,3935,3820,971772,3783099100,00,0.00,N,2,30,
20250120,3900,3675,3915,3495,5653989,21067697720,00,0.00,N,2,255,
20250113,3645,3435,3670,3400,1564581,5504121115,00,0.00,N,2,200,
20250106,3445,3460,3570,3350,992035,3418844260,00,0.00,N,5,-10,
20241230,3455,3395,3530,3290,1050438,3612188940,00,0.00,N,5,-44,
20241223,3499,3330,3565,3199,2897209,9739960120,00,0.00,N,2,169,
20241216,3330,3647,3647,3286,1953389,6698365360,00,0.00,N,5,-261,
20241209,3591,2973,3621,2878,4185424,13620080170,00,0.00,N,2,461,
20241202,3130,3499,3639,2882,6990852,23020455235,00,0.00,N,5,-374,
20241125,3504,3430,3782,3391,6483734,23274399465,00,0.00,N,2,87,
20241118,3417,3130,3673,3047,6488219,22084722535,00,0.00,N,2,261,
20241111,3156,3491,3543,2956,3838340,12346880975,00,0.00,N,5,-335,
20241104,3491,3539,3765,3352,6067157,21356326965,00,0.00,N,2,70,
20241028,3421,3369,3552,3369,1753241,6066803750,00,0.00,N,2,39,
20241021,3382,3343,3521,3221,2642268,8915630715,00,0.00,N,2,78,
20241014,3304,3139,3443,3139,2687029,8949616520,00,0.00,N,2,187,
20241007,3117,3147,3182,3039,1046799,3261563530,00,0.00,N,5,-56,
20240930,3173,3230,3321,3130,1574564,5079524230,00,0.00,N,5,-22,
20240923,3195,3078,3304,2999,1962560,6169701095,00,0.00,N,2,91,
20240919,3104,3156,3156,3056,365623,1134025885,00,0.00,N,5,-52,
20240909,3156,2804,3199,2721,1690719,5145732020,00,0.00,N,2,322,
20240902,2834,3130,3130,2795,1866653,5492772955,00,0.00,N,5,-300,
20240826,3134,3213,3234,3030,2122852,6657880945,00,0.00,N,5,-79,
20240819,3213,3430,3452,3199,2455776,8187824840,00,0.00,N,5,-217,
20240812,3430,3569,3639,3243,4584386,16017340370,00,0.00,N,5,-135,
20240805,3565,3265,3643,2873,5014997,16312957205,00,0.00,N,2,244,
20240729,3321,3534,3630,3291,2482542,8678584575,00,0.00,N,5,-244,
20240722,3565,3452,3773,3378,5006038,18045382680,00,0.00,N,2,100,
20240715,3465,3547,3699,3269,5376114,19026745875,00,0.00,N,5,-65,
20240708,3530,3278,3595,3204,4429487,15143306755,00,0.00,N,2,244,
20240701,3286,3173,3382,3052,7210318,23212772505,00,0.00,N,2,113,
20240624,3173,3369,3378,3069,3936429,12515614270,00,0.00,N,5,-196,
20240617,3369,3695,3695,3352,4216050,14684879265,00,0.00,N,5,-196,
20240610,3565,3482,3717,3395,5767426,20468273600,00,0.00,N,2,61,
20240603,3504,3495,3652,3452,3618421,12877628535,00,0.00,N,2,39,
20240527,3465,3878,3891,3382,12193387,42820350555,00,0.00,N,5,-361,
20240520,3826,3699,3934,3504,10742064,40496062280,00,0.00,N,2,127,
20240513,3699,4039,4039,3495,12029131,44763852025,00,0.00,N,5,-340,
20240507,4039,4099,4230,3947,7651594,31152397125,00,0.00,N,5,-60,
20240429,4099,4313,4382,3895,10187892,41648313735,00,0.00,N,5,-148,
20240422,4247,5826,5852,3552,64777487,262818106935,00,0.00,N,5,-1605,
20240415,5852,5956,6208,5486,7699821,45249125100,00,0.00,N,5,-121,
20240408,5973,5260,6260,5060,10916786,63001712010,00,0.00,N,2,582,
20240401,5391,4669,5739,4652,18602090,98215909020,00,0.00,N,2,887,
20240325,4504,3830,4747,3795,8404297,37477636195,00,0.00,N,2,674,
20240318,3830,4173,4347,3760,3039213,12173569905,00,0.00,N,5,-326,
20240311,4156,4221,4399,4143,2216428,9486026550,00,0.00,N,5,-65,
20240304,4221,4243,4617,4013,7771662,33765874650,00,0.00,N,2,74,
20240226,4147,3943,4182,3726,6121261,24435304560,00,0.00,N,2,204,
20240219,3943,4047,4191,3904,4500946,18246323060,00,0.00,N,5,-100,
20240213,4043,3630,4191,3617,5473481,21431949950,00,0.00,N,2,448,
20240205,3595,3647,3817,3530,4273807,15535043215,00,0.00,N,5,-48,
20240129,3643,4117,4139,3595,6949232,26404637650,00,0.00,N,5,-443,
20240122,4086,4226,4291,3960,4309191,17812403185,00,0.00,N,5,-105,
20240115,4191,4756,4860,4130,6696401,29795724490,00,0.00,N,5,-522,
20240108,4713,4695,4913,4504,5277953,24952588940,00,0.00,N,5,-17,
20240102,4730,4304,4730,4208,5594369,25274177135,00,0.00,N,2,426,
20231226,4304,4130,4343,4043,3240406,13680885495,00,0.00,N,2,170,
20231218,4134,3991,4278,3926,6178793,25565088795,00,0.00,N,2,156,
20231211,3978,3586,4199,3569,11575979,45758580305,00,0.00,N,2,409,
20231204,3569,3739,3904,3539,7786770,28761535075,00,0.00,N,5,-170,
20231127,3739,4173,4234,3699,10968191,43150931660,00,0.00,N,5,-326,
20231120,4065,4495,4495,4039,7570534,31738784720,00,0.00,N,5,-421,
20231113,4486,4530,4547,3956,13322112,57239418225,00,0.00,N,3,0,
20231106,4486,4939,5052,4399,6983363,33047892650,00,0.00,N,5,-400,
20231030,4886,4347,4991,4234,9980197,47788400660,00,0.00,N,2,521,
20231023,4365,4391,4852,4291,7131177,32627288865,00,0.00,N,5,-52,
20231016,4417,4365,4965,4230,10592996,48674341055,00,0.00,N,5,-61,
20231010,4478,4739,4826,4347,8616727,39016334720,00,0.00,N,5,-313,
20231004,4791,5608,5895,4608,9485546,46954696570,00,0.00,N,5,-1104,
20230925,5895,5869,6339,5643,6921418,41575077700,00,0.00,N,2,43,
20230918,5852,5799,6460,5669,10008838,59899605380,00,0.00,N,5,-26,
20230911,5878,5730,6043,5582,10192674,59697048080,00,0.00,N,2,209,
20230904,5669,5921,6269,5434,14524856,83525690420,00,0.00,N,5,-174,
20230828,5843,5217,6208,4704,37035413,202837473420,00,0.00,N,2,844,
20230821,4999,4782,5217,4504,13880102,67653353780,00,0.00,N,2,69,
20230814,4930,4204,5113,4152,28969167,134961433610,00,0.00,N,2,844,
20230807,4086,3382,4347,3321,33574765,133817502735,00,0.00,N,2,665,
20230731,3421,3165,3434,3069,4442633,14412069075,00,0.00,N,2,248,
20230724,3173,2908,3195,2686,7149716,20913330795,00,0.00,N,2,247,
20230717,2926,3095,3104,2852,3839541,11342374750,00,0.00,N,5,-143,
20230710,3069,3286,3378,3030,3128983,10030476805,00,0.00,N,5,-187,
20230703,3256,3399,3434,3191,3620200,11993555715,00,0.00,N,5,-152,
20230626,3408,3491,3621,3360,2548408,8881205270,00,0.00,N,5,-109,
20230619,3517,3491,3721,3460,3309152,11844016775,00,0.00,N,2,39,
20230612,3478,3417,3573,3321,4441512,15303373870,00,0.00,N,2,48,
20230605,3430,3308,3521,3273,3262300,11125774575,00,0.00,N,2,104,
20230530,3326,3395,3452,3230,3110624,10319188245,00,0.00,N,5,-108,
20230522,3434,3630,3821,3382,4607827,16344844910,00,0.00,N,5,-122,
20230515,3556,3530,3791,3321,7593560,27073345610,00,0.00,N,2,57,
20230508,3499,3682,3682,3304,6042809,21178613605,00,0.00,N,5,-109,
20230502,3608,3386,3747,3378,5465185,19852650855,00,0.00,N,2,169,
20230424,3439,3043,3626,3021,14457754,48487659225,00,0.00,N,2,326,
20230417,3113,3569,3886,3021,15495938,53687838990,00,0.00,N,5,-447,
20230410,3560,3313,3565,3117,7301598,24542801145,00,0.00,N,2,256,
20230403,3304,3395,3534,3204,8542318,28795609275,00,0.00,N,5,-35,
20230327,3339,2952,3430,2852,12757924,41043866465,00,0.00,N,2,413,
20230320,2926,2613,2956,2547,5231168,14604479030,00,0.00,N,2,348,
20230313,2578,2547,2604,2334,2203887,5440737835,00,0.00,N,5,-26,
20230306,2604,2969,2969,2599,2898171,7939969575,00,0.00,N,5,-356,
20230227,2960,2999,3047,2843,3101660,9209749260,00,0.00,N,2,4,
20230220,2956,3052,3173,2782,4928863,14706608920,00,0.00,N,5,-65,
20230213,3021,3043,3069,2821,3466551,10206558045,00,0.00,N,5,-5,
20230206,3026,2930,3217,2886,8507239,26371666730,00,0.00,N,2,96,
20230130,2930,2982,3034,2873,4831878,14214957145,00,0.00,N,2,44,
20230125,3320,3200,3490,3150,5599402,18631994925,00,0.00,N,2,120,
20230116,3200,3125,3320,3075,3119784,11027962472,00,0.00,N,2,100,
20230109,3100,3330,3500,3070,4125950,13375541650,00,0.00,N,5,-190,
20230102,3290,2900,3400,2805,5249992,16499036825,00,0.00,N,2,230,
20221226,3060,2965,3205,2835,4752165,14720899815,00,0.00,N,2,175,
20221219,2885,2865,3080,2795,1753988,5124640125,00,0.00,N,2,20,
20221212,2865,2890,3060,2780,1310567,3871447780,00,0.00,N,5,-55,
20221205,2920,2870,3090,2825,3231831,9499206080,00,0.00,N,2,120,
20221128,2800,2530,2915,2485,2320937,6319641275,00,0.00,N,2,260,
20221121,2540,2525,2555,2390,313501,776671890,00,0.00,N,2,55,
20221114,2485,2555,2600,2465,338628,859362570,00,0.00,N,5,-70,
20221107,2555,2415,2580,2315,695468,1726182675,00,0.00,N,2,120,
20221031,2435,2355,2565,2300,913335,2209055130,00,0.00,N,2,85,
20221024,2350,2440,2440,2310,361947,852186265,00,0.00,N,5,-20,
20221017,2370,2350,2510,2310,383741,934521795,00,0.00,N,5,-15,
20221011,2385,2600,2600,2290,738072,1787770830,00,0.00,N,5,-220,
20221004,2605,2465,2620,2380,832446,2089233795,00,0.00,N,2,165,
20220926,2440,2580,2700,2380,2943818,7492713285,00,0.00,N,5,-145,
20220919,2585,2670,2875,2580,2528644,6918257275,00,0.00,N,5,-55,
20220913,2640,2575,2865,2530,2996977,8108294120,00,0.00,N,2,110,
20220905,2530,2505,2700,2505,1197051,3101170000,00,0.00,N,5,-15,
20220829,2545,2385,3010,2370,12477648,34388399230,00,0.00,N,2,85,
20220822,2460,2440,2500,2320,426522,1028924890,00,0.00,N,5,-35,
20220816,2495,2475,2545,2465,212186,531265240,00,0.00,N,2,5,
20220808,2490,2515,2535,2410,294702,726456095,00,0.00,N,5,-30,
20220801,2520,2520,2605,2415,605063,1515581710,00,0.00,N,2,35,
20220725,2485,2500,2520,2420,303640,749626255,00,0.00,N,5,-15,
20220718,2500,2495,2880,2465,3397616,9102476515,00,0.00,N,2,125,
20220711,2375,2475,2475,2285,298749,704566635,00,0.00,N,5,-100,
20220704,2475,2480,2575,2380,215282,528011845,00,0.00,N,2,5,
20220627,2470,2465,2695,2435,328276,832229745,00,0.00,N,2,50,
20220620,2420,2725,2730,2250,761063,1855078110,00,0.00,N,5,-250,
20220613,2670,2805,2885,2570,685273,1873245250,00,0.00,N,5,-255,
20220607,2925,3040,3075,2910,579004,1747434030,00,0.00,N,5,-90,
20220530,3015,2825,3185,2800,1521477,4585085135,00,0.00,N,2,255,
20220523,2760,2725,2845,2670,538938,1476064855,00,0.00,N,3,0,
20220516,2760,2870,2925,2660,778282,2164931690,00,0.00,N,5,-60,
20220509,2820,3000,3000,2720,907238,2571657705,00,0.00,N,5,-180,
20220502,3000,3195,3275,2915,882959,2725116315,00,0.00,N,5,-215,
20220425,3215,3300,3360,3115,805768,2582009255,00,0.00,N,5,-125,
20220418,3340,3460,3545,3320,2360666,8142716135,00,0.00,N,5,-90,
20220411,3430,3390,3495,3300,1085608,3703706315,00,0.00,N,2,70,
20220404,3360,3550,3575,3305,2674582,9321771165,00,0.00,N,5,-195,
20220328,3555,3315,3575,3250,3836123,13433890015,00,0.00,N,2,240,
20220321,3315,3425,3575,3250,1904571,6529250910,00,0.00,N,5,-80,
20220314,3395,3685,3835,3265,5379963,18764841650,00,0.00,N,5,-245,
20220307,3640,3350,3670,3275,2438198,8584913380,00,0.00,N,2,240,
20220228,3400,3320,3480,3300,623120,2112857625,00,0.00,N,2,50,
20220221,3350,3405,3500,3240,1107503,3723078315,00,0.00,N,5,-160,
20220214,3510,3250,3540,3205,2813787,9547950805,00,0.00,N,2,180,
20220207,3330,3050,3650,2970,8013365,27203289310,00,0.00,N,2,305,
20220203,3025,2720,3050,2720,401662,1162146245,00,0.00,N,2,320,
20220124,2705,2890,2910,2550,588261,1590404430,00,0.00,N,5,-205,
20220117,2910,2940,2990,2870,299461,875919595,00,0.00,N,5,-30,
20220110,2940,2970,3030,2860,396523,1159438030,00,0.00,N,5,-30,
20220103,2970,2950,3010,2885,389877,1145592030,00,0.00,N,2,20,
20211227,2950,2940,3010,2910,276264,813522760,00,0.00,N,3,0,
20211220,2950,2825,2960,2750,362575,1031426915,00,0.00,N,2,75,
20211213,2875,2990,2990,2835,322314,931837320,00,0.00,N,5,-105,
20211206,2980,2895,3010,2820,433995,1280831570,00,0.00,N,2,85,
20211129,2895,2790,2920,2670,1219612,3411437095,00,0.00,N,5,-40,
20211122,2935,3195,3210,2925,1162634,3565744330,00,0.00,N,5,-280,
20211115,3215,3295,3370,3100,973587,3145103020,00,0.00,N,5,-80,
20211108,3295,3470,3560,3255,1247874,4259977850,00,0.00,N,5,-80,
20211101,3375,3745,3840,3350,2340382,8389675695,00,0.00,N,5,-395,
20211025,3770,3715,3955,3680,7461896,28852629805,00,0.00,N,2,85,
20211018,3685,3635,3820,3600,2345235,8673642205,00,0.00,N,2,30,
20211012,3655,3625,3845,3560,5658933,21137738740,00,0.00,N,2,40,
20211005,3615,3395,3860,3385,15470271,56662142395,00,0.00,N,2,235,
20210927,3380,3480,3520,3300,792533,2708911860,00,0.00,N,5,-100,
20210923,3480,3420,3595,3375,842844,2957426455,00,0.00,N,2,10,
20210913,3470,3310,3645,3140,5906964,20047770805,00,0.00,N,2,160,
20210906,3310,3405,3425,3260,375720,1250473055,00,0.00,N,5,-95,
20210830,3405,3260,3470,3260,358687,1201129490,00,0.00,N,2,140,
20210823,3265,3050,3300,3025,399548,1283625320,00,0.00,N,2,215,
20210817,3050,3310,3315,3005,535964,1683932400,00,0.00,N,5,-260,
20210809,3310,3435,3480,3240,516310,1734646635,00,0.00,N,5,-125,
20210802,3435,3455,3510,3300,791135,2684601875,00,0.00,N,5,-45,
20210726,3480,3600,3620,3470,475130,1686119020,00,0.00,N,5,-145,
20210719,3625,3615,3695,3555,531552,1924286745,00,0.00,N,2,10,
20210712,3615,3545,3700,3545,692631,2509916140,00,0.00,N,2,70,