KissMeData/217500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1532,1578,1578,1430,185315,279466528,00,0.00,N,5,-64,
20250331,1596,1660,1668,1570,117856,189726212,00,0.00,N,5,-64,
20250324,1660,1685,1710,1582,193432,324191011,00,0.00,N,5,-25,
20250317,1685,1740,1760,1675,142487,245073061,00,0.00,N,5,-45,
20250310,1730,1787,1830,1708,191145,334483794,00,0.00,N,5,-18,
20250304,1748,1719,1760,1700,129924,226004791,00,0.00,N,2,12,
20250224,1736,1799,1834,1732,246792,441063258,00,0.00,N,5,-81,
20250217,1817,1772,1912,1726,1057784,1937998985,00,0.00,N,2,45,
20250210,1772,1722,1992,1722,2170704,4039085877,00,0.00,N,2,40,
20250203,1732,1607,1753,1600,282098,473313509,00,0.00,N,2,62,
20250131,1670,1670,1690,1636,31719,52522021,00,0.00,N,3,0,
20250120,1670,1670,1731,1630,168405,283460713,00,0.00,N,5,-19,
20250113,1689,1777,1788,1650,177718,302625961,00,0.00,N,5,-88,
20250106,1777,1591,1787,1560,470816,789928677,00,0.00,N,2,186,
20241230,1591,1448,1599,1439,335497,520880846,00,0.00,N,2,143,
20241223,1448,1480,1508,1446,84161,124175190,00,0.00,N,5,-38,
20241216,1486,1502,1515,1470,116450,174639640,00,0.00,N,5,-17,
20241209,1503,1419,1516,1282,313630,438501506,00,0.00,N,2,55,
20241202,1448,1643,1649,1431,233398,356781032,00,0.00,N,5,-195,
20241125,1643,1559,1643,1514,313990,493234384,00,0.00,N,2,93,
20241118,1550,1491,1567,1470,146051,223266920,00,0.00,N,2,49,
20241111,1501,1779,1780,1458,335448,530523406,00,0.00,N,5,-268,
20241104,1769,1710,1789,1708,139374,242721905,00,0.00,N,2,59,
20241028,1710,1677,1729,1660,165568,278852266,00,0.00,N,2,20,
20241021,1690,1852,1864,1686,130373,231587846,00,0.00,N,5,-162,
20241014,1852,1895,1905,1820,130818,244770318,00,0.00,N,5,-43,
20241007,1895,1865,1930,1865,142706,270985447,00,0.00,N,2,30,
20240930,1865,1921,1927,1860,48407,91245836,00,0.00,N,5,-57,
20240923,1922,1849,1924,1835,170659,321009826,00,0.00,N,2,73,
20240919,1849,1831,1860,1824,30025,55261809,00,0.00,N,3,0,
20240909,1849,1746,1864,1723,170974,307310994,00,0.00,N,2,54,
20240902,1795,1943,1964,1795,175937,327210851,00,0.00,N,5,-148,
20240826,1943,2010,2110,1920,167397,330666780,00,0.00,N,5,-72,
20240819,2015,2045,2075,1987,99301,201281041,00,0.00,N,5,-50,
20240812,2065,1916,2085,1916,169576,342793959,00,0.00,N,2,135,
20240805,1930,2060,2100,1660,664423,1233174110,00,0.00,N,5,-195,
20240729,2125,2205,2250,2095,337119,732018035,00,0.00,N,5,-95,
20240722,2220,2345,2385,2150,331435,743232220,00,0.00,N,5,-155,
20240715,2375,2430,2515,2330,269210,658060655,00,0.00,N,5,-65,
20240708,2440,2330,2525,2330,338458,819924345,00,0.00,N,2,45,
20240701,2395,2505,2540,2365,286108,698731190,00,0.00,N,5,-110,
20240624,2505,2570,2605,2475,187313,472370110,00,0.00,N,5,-35,
20240617,2540,2705,2735,2540,333271,875997980,00,0.00,N,5,-175,
20240610,2715,2700,2760,2660,293412,797149960,00,0.00,N,5,-25,
20240603,2740,2675,2750,2655,185914,500478495,00,0.00,N,2,60,
20240527,2680,2730,2780,2610,278034,748017170,00,0.00,N,5,-70,
20240520,2750,2885,3065,2680,921174,2656024935,00,0.00,N,5,-135,
20240513,2885,2830,3195,2805,1951580,5840819875,00,0.00,N,2,55,
20240507,2830,2835,2965,2800,426861,1229949515,00,0.00,N,5,-5,
20240429,2835,2680,2880,2680,298190,829030920,00,0.00,N,2,160,
20240422,2675,2655,2700,2515,279777,735811745,00,0.00,N,2,20,
20240415,2655,2800,2820,2540,465060,1239668990,00,0.00,N,5,-175,
20240408,2830,2905,2925,2725,232304,654482930,00,0.00,N,5,-100,
20240401,2930,3005,3015,2870,395000,1157541110,00,0.00,N,5,-65,
20240325,2995,3075,3080,2975,338657,1020811260,00,0.00,N,5,-55,
20240318,3050,3000,3145,2950,503877,1523905220,00,0.00,N,2,50,
20240311,3000,3100,3135,2975,542951,1648311105,00,0.00,N,5,-115,
20240304,3115,3200,3250,3060,533720,1689778740,00,0.00,N,5,-70,
20240226,3185,3200,3275,3165,492985,1586158520,00,0.00,N,5,-65,
20240219,3250,3320,3360,3215,770519,2535468855,00,0.00,N,5,-70,
20240213,3320,3250,3365,3240,617695,2042595170,00,0.00,N,2,65,
20240205,3255,3210,3275,3115,606787,1940318620,00,0.00,N,2,30,
20240129,3225,3575,3600,3130,1836917,6073312565,00,0.00,N,5,-360,
20240122,3585,3310,3650,3240,4625548,15934188925,00,0.00,N,2,330,
20240115,3255,3105,3465,3070,2918801,9454081445,00,0.00,N,2,125,
20240108,3130,3205,3285,3125,1154568,3708783480,00,0.00,N,5,-55,
20240102,3185,3120,3285,3120,1036746,3333251840,00,0.00,N,2,50,
20231226,3135,3135,3160,3065,381427,1187058590,00,0.00,N,2,5,
20231218,3130,3130,3220,3065,923721,2896202320,00,0.00,N,2,45,
20231211,3085,3020,3205,2940,757039,2358477575,00,0.00,N,2,70,
20231204,3015,3040,3100,2880,570655,1694288535,00,0.00,N,5,-25,
20231127,3040,3055,3240,3020,835971,2607728440,00,0.00,N,5,-5,
20231120,3045,3005,3145,3000,371620,1141045260,00,0.00,N,2,15,
20231113,3030,2970,3085,2840,322978,972020665,00,0.00,N,2,110,
20231106,2920,2960,3100,2850,443240,1331464570,00,0.00,N,5,-35,
20231030,2955,2630,2960,2630,427612,1191722815,00,0.00,N,2,255,
20231023,2700,2700,2915,2615,488770,1338590390,00,0.00,N,5,-45,
20231016,2745,3050,3165,2730,904605,2687756990,00,0.00,N,5,-335,
20231010,3080,2985,3150,2895,408312,1242419530,00,0.00,N,2,95,
20231004,2985,3080,3115,2880,338943,1010096680,00,0.00,N,5,-130,
20230925,3115,3110,3200,2950,545370,1676842615,00,0.00,N,5,-10,
20230918,3125,3800,3820,3120,2996702,10399397480,00,0.00,N,5,-785,
20230911,3910,4000,4535,3855,10858550,46105181910,00,0.00,N,5,-55,
20230904,3965,3920,4360,3825,10685745,43939839730,00,0.00,N,2,85,
20230828,3880,3615,3945,3610,1916454,7393154905,00,0.00,N,2,260,
20230821,3620,3600,3740,3580,670268,2450329950,00,0.00,N,5,-10,
20230814,3630,3985,3985,3500,906976,3369834940,00,0.00,N,5,-315,
20230807,3945,3705,4120,3650,3900788,15512821330,00,0.00,N,2,210,
20230731,3735,3855,3900,3560,1008793,3787221715,00,0.00,N,5,-65,
20230724,3800,4185,4190,3480,2239968,8462095790,00,0.00,N,5,-360,
20230717,4160,4185,4500,4085,4100443,17578248735,00,0.00,N,2,30,
20230710,4130,3920,4240,3840,1266579,5160903595,00,0.00,N,2,180,
20230703,3950,4015,4190,3930,1250387,5072044770,00,0.00,N,5,-35,
20230626,3985,3950,4040,3845,1017503,4018186020,00,0.00,N,2,70,
20230619,3915,4235,4285,3875,1232861,5017502085,00,0.00,N,5,-270,
20230612,4185,4350,4475,4140,2733340,11808621300,00,0.00,N,5,-110,
20230605,4295,4240,4325,4140,1338257,5681064205,00,0.00,N,2,65,
20230530,4230,4155,4375,4125,3678005,15731347735,00,0.00,N,2,140,
20230522,4090,4250,4305,3975,2485638,10238678800,00,0.00,N,5,-155,
20230515,4245,3885,4340,3850,2685149,11189572600,00,0.00,N,2,330,
20230508,3915,3720,3960,3695,727944,2786538565,00,0.00,N,2,205,
20230502,3710,3725,3855,3700,370783,1393991740,00,0.00,N,2,15,
20230424,3695,4205,4220,3695,2015788,7918936170,00,0.00,N,5,-530,
20230417,4225,4250,4670,4200,7589725,33598807330,00,0.00,N,2,5,
20230410,4220,4300,4310,3955,2642436,10963942745,00,0.00,N,5,-80,
20230403,4300,4200,4520,4145,6495633,27931813790,00,0.00,N,2,70,
20230327,4230,4115,5650,3880,24225986,116707429640,00,0.00,N,2,185,
20230320,4045,4115,4135,3860,4295680,17080322195,00,0.00,N,5,-75,
20230313,4120,3710,4415,3475,14320399,59721304590,00,0.00,N,2,370,
20230306,3750,3850,4060,3675,4029973,15793296345,00,0.00,N,5,-70,
20230227,3820,3720,4345,3655,18029725,73478406055,00,0.00,N,2,80,
20230220,3740,3605,3850,3535,1690353,6300518735,00,0.00,N,2,135,
20230213,3605,3645,3895,3530,2329551,8710918460,00,0.00,N,5,-40,
20230206,3645,4010,4045,3605,3184155,12253294185,00,0.00,N,5,-365,
20230130,4010,3340,4390,3215,30833467,121917162870,00,0.00,N,2,705,
20230125,3305,3045,3700,3045,4442051,15170445670,00,0.00,N,2,270,
20230116,3035,3030,3235,2975,1223552,3773299980,00,0.00,N,2,5,
20230109,3030,2875,3180,2875,2124155,6387217120,00,0.00,N,2,230,
20230102,2800,2640,2860,2440,1088947,2912671340,00,0.00,N,2,160,
20221226,2640,2740,2785,2640,384389,1041750100,00,0.00,N,5,-125,
20221219,2765,3145,3145,2760,992183,2913010690,00,0.00,N,5,-260,
20221212,3025,2845,3230,2835,3119638,9589744780,00,0.00,N,2,130,
20221205,2895,3035,3070,2870,317890,939643865,00,0.00,N,5,-145,
20221128,3040,3000,3060,2915,246974,739783250,00,0.00,N,2,15,
20221121,3025,3120,3120,2925,341806,1026453625,00,0.00,N,5,-85,
20221114,3110,3150,3220,3100,715970,2259831700,00,0.00,N,5,-10,
20221107,3120,2955,3125,2895,601502,1828554395,00,0.00,N,2,200,
20221031,2920,2930,3030,2830,460077,1354492650,00,0.00,N,2,80,
20221024,2840,2890,3045,2840,761886,2250009135,00,0.00,N,2,15,
20221017,2825,2775,2995,2755,602238,1734237450,00,0.00,N,2,5,
20221011,2820,3000,3045,2645,1057982,2983561890,00,0.00,N,5,-250,
20221004,3070,2880,3145,2870,727418,2188209470,00,0.00,N,2,250,
20220926,2820,3200,3300,2710,1662584,4922886430,00,0.00,N,5,-480,
20220919,3300,3615,3695,3300,1374886,4841954230,00,0.00,N,5,-315,
20220913,3615,3680,3735,3485,972629,3540284665,00,0.00,N,5,-5,
20220905,3620,3465,3850,3400,2352254,8558883925,00,0.00,N,2,130,
20220829,3490,3535,3650,3480,705253,2513590105,00,0.00,N,5,-230,
20220822,3720,3840,3840,3620,913656,3397405660,00,0.00,N,5,-155,
20220816,3875,3885,4160,3720,2380832,9430016090,00,0.00,N,2,10,
20220808,3865,3990,4040,3725,1325832,5135426620,00,0.00,N,5,-100,
20220801,3965,3730,4205,3700,6054677,24145847020,00,0.00,N,2,295,
20220725,3670,3560,3735,3480,1029555,3733763830,00,0.00,N,2,100,
20220718,3570,3460,3800,3430,1724624,6221386325,00,0.00,N,2,180,
20220711,3390,3540,3560,3230,1018382,3429726235,00,0.00,N,5,-100,
20220704,3490,3365,3545,3180,1057824,3594735090,00,0.00,N,2,135,
20220627,3355,3240,3920,3200,7945929,29296124000,00,0.00,N,2,215,
20220620,3140,3910,3910,2860,2811051,9345738930,00,0.00,N,5,-765,
20220613,3905,4615,4815,3785,5549567,24595486530,00,0.00,N,5,-830,
20220607,4735,4485,4890,4445,5905557,27987904120,00,0.00,N,2,290,
20220530,4445,4400,4720,4360,2212028,10040768475,00,0.00,N,2,90,
20220523,4355,4350,4865,4305,5506081,25221596200,00,0.00,N,2,85,
20220516,4270,4185,4420,4185,701829,3010126540,00,0.00,N,2,110,
20220509,4160,4345,4580,4090,1287582,5541996960,00,0.00,N,5,-200,
20220502,4360,4330,4630,4320,1061975,4772253910,00,0.00,N,5,-50,
20220425,4410,4560,4770,4365,1593316,7229183220,00,0.00,N,5,-225,
20220418,4635,4530,4830,4455,2409134,11273910655,00,0.00,N,2,65,
20220411,4570,4540,4640,4340,1418347,6431382100,00,0.00,N,2,30,
20220404,4540,4925,5050,4475,2818858,13374008315,00,0.00,N,5,-430,
20220328,4970,5220,5560,4955,10294270,54062937340,00,0.00,N,5,-290,
20220321,5260,4980,5460,4795,24337964,125371774120,00,0.00,N,2,310,
20220314,4950,4075,5290,3915,27653044,137121763660,00,0.00,N,2,940,
20220307,4010,4220,4220,3985,694377,2835597530,00,0.00,N,5,-275,
20220228,4285,4095,4375,4075,830166,3531378125,00,0.00,N,2,135,
20220221,4150,4295,4345,3915,2055838,8523291965,00,0.00,N,5,-210,
20220214,4360,4435,4435,4030,1767776,7522509965,00,0.00,N,5,-195,
20220207,4555,4815,4905,4500,5512507,26039713855,00,0.00,N,5,-225,
20220203,4780,4575,4895,4495,4035563,19055548830,00,0.00,N,2,295,
20220124,4485,4125,5050,3675,26385060,122809586940,00,0.00,N,2,295,
20220117,4190,4555,4555,4000,1213701,5181614215,00,0.00,N,5,-370,
20220110,4560,4630,4915,4510,3492244,16596322160,00,0.00,N,5,-105,
20220103,4665,4990,5010,4315,7068528,33663025910,00,0.00,N,5,-5,
20211227,4670,4315,4715,4205,9542351,43284817890,00,0.00,N,2,425,
20211220,4245,4235,4620,4000,8568616,36960868715,00,0.00,N,5,-10,
20211213,4255,3840,4760,3775,14592671,63845105200,00,0.00,N,2,415,
20211206,3840,3660,3950,3635,857309,3270423690,00,0.00,N,2,160,
20211129,3680,3600,3760,3125,1193355,4212060325,00,0.00,N,5,-105,
20211122,3785,4010,4410,3605,4676132,19401881095,00,0.00,N,5,-160,
20211115,3945,3560,4125,3545,4131300,16244896850,00,0.00,N,2,420,
20211108,3525,3705,3750,3400,723381,2602905715,00,0.00,N,5,-180,
20211101,3705,3800,3800,3520,1272490,4689695660,00,0.00,N,5,-45,
20211025,3750,3450,4395,3400,8147430,32803226970,00,0.00,N,2,290,
20211018,3460,3540,3650,3420,411196,1445332560,00,0.00,N,5,-80,
20211012,3540,3305,3560,3180,395577,1341273780,00,0.00,N,2,240,
20211005,3300,3325,3435,3000,728883,2337874335,00,0.00,N,5,-125,
20210927,3425,3665,3740,3370,701451,2472775405,00,0.00,N,5,-275,
20210923,3700,3760,3830,3695,173591,649698660,00,0.00,N,5,-125,
20210913,3825,3965,3980,3765,413030,1592455840,00,0.00,N,5,-135,
20210906,3960,4050,4210,3920,690971,2801066365,00,0.00,N,5,-90,
20210830,4050,4125,4130,3950,546554,2193309205,00,0.00,N,5,-65,
20210823,4115,3755,4150,3755,629637,2505521820,00,0.00,N,2,335,
20210817,3780,4200,4265,3735,1004565,3990356075,00,0.00,N,5,-450,
20210809,4230,4715,4715,4150,1025452,4499260125,00,0.00,N,5,-465,
20210802,4695,4625,4800,4510,835896,3901356940,00,0.00,N,2,75,
20210726,4620,4860,4915,4570,788748,3756649030,00,0.00,N,5,-250,
20210719,4870,5030,5040,4845,935219,4600278070,00,0.00,N,5,-140,
20210712,5010,5050,5380,4910,3398568,17397081470,00,0.00,N,5,-50,