KissMeData/242040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1449,1270,1451,1270,1729213,2402852404,00,0.00,N,2,121,
20250331,1328,1319,1350,1230,810133,1051489824,00,0.00,N,5,-18,
20250324,1346,1375,1378,1315,862049,1158595209,00,0.00,N,5,-29,
20250317,1375,1365,1692,1365,16086697,24835815729,00,0.00,N,2,17,
20250310,1358,1332,1388,1280,446787,597893885,00,0.00,N,2,26,
20250304,1332,1411,1411,1319,429831,582810430,00,0.00,N,5,-58,
20250224,1390,1439,1442,1370,457035,640323814,00,0.00,N,5,-49,
20250217,1439,1452,1468,1431,557606,806362330,00,0.00,N,5,-13,
20250210,1452,1466,1496,1452,488130,718340155,00,0.00,N,5,-14,
20250203,1466,1402,1517,1375,881972,1286784637,00,0.00,N,2,36,
20250131,1430,1506,1507,1422,397167,577202256,00,0.00,N,5,-79,
20250120,1509,1505,1776,1458,10645746,17289068644,00,0.00,N,2,4,
20250113,1505,1491,1515,1440,254685,377245827,00,0.00,N,5,-2,
20250106,1507,1494,1555,1451,402866,613446117,00,0.00,N,3,0,
20241230,1507,1370,1517,1370,414988,610866586,00,0.00,N,2,113,
20241223,1394,1425,1510,1394,269262,388964165,00,0.00,N,5,-38,
20241216,1432,1537,1552,1432,365108,548570624,00,0.00,N,5,-121,
20241209,1553,1389,1584,1220,1969432,2746007815,00,0.00,N,2,109,
20241202,1444,1535,1585,1404,988469,1471760973,00,0.00,N,5,-113,
20241125,1557,1530,1604,1515,535362,835582113,00,0.00,N,2,17,
20241118,1540,1510,1648,1487,910870,1433322857,00,0.00,N,2,30,
20241111,1510,1598,1608,1450,938392,1417527678,00,0.00,N,5,-88,
20241104,1598,1570,1685,1560,909881,1478408008,00,0.00,N,2,13,
20241028,1585,1702,1753,1576,1747153,2915713310,00,0.00,N,5,-159,
20241021,1744,1514,1951,1500,51507214,92704787100,00,0.00,N,2,219,
20241014,1525,1551,1885,1500,6141137,10593478450,00,0.00,N,5,-24,
20241007,1549,1572,1583,1543,280483,437499541,00,0.00,N,5,-23,
20240930,1572,1612,1620,1546,89869,141156918,00,0.00,N,5,-40,
20240923,1612,1589,1620,1542,455704,718549584,00,0.00,N,2,14,
20240919,1598,1609,1615,1584,109321,174905119,00,0.00,N,5,-13,
20240909,1611,1513,1645,1513,484117,762409506,00,0.00,N,2,33,
20240902,1578,1606,1660,1552,536649,860006991,00,0.00,N,5,-68,
20240826,1646,1712,1740,1617,745139,1242835564,00,0.00,N,5,-74,
20240819,1720,1777,1789,1604,614565,1053153884,00,0.00,N,5,-57,
20240812,1777,1770,1825,1738,305500,544222937,00,0.00,N,2,7,
20240805,1770,1926,1939,1501,1535431,2645394944,00,0.00,N,5,-186,
20240729,1956,1935,2005,1910,586865,1151444045,00,0.00,N,2,21,
20240722,1935,1838,1995,1830,988755,1873035585,00,0.00,N,2,78,
20240715,1857,1980,1980,1825,1174354,2205277876,00,0.00,N,5,-123,
20240708,1980,1884,2020,1855,1058266,2060574438,00,0.00,N,2,74,
20240701,1906,1954,1989,1850,1432875,2726277780,00,0.00,N,5,-72,
20240624,1978,1938,2075,1907,857019,1688725505,00,0.00,N,2,22,
20240617,1956,1985,2005,1933,731675,1438514768,00,0.00,N,5,-36,
20240610,1992,2025,2055,1980,862402,1728013780,00,0.00,N,5,-38,
20240603,2030,2045,2070,1985,1039551,2092962443,00,0.00,N,5,-40,
20240527,2070,2160,2170,2000,1488893,3065019625,00,0.00,N,5,-90,
20240520,2160,2140,2240,2110,1627529,3506790155,00,0.00,N,3,0,
20240513,2160,2280,2295,2100,2129301,4669217930,00,0.00,N,5,-120,
20240507,2280,2190,2445,2185,8637725,20359647605,00,0.00,N,2,95,
20240429,2185,2160,2255,2150,576393,1268242645,00,0.00,N,2,20,
20240422,2165,2145,2200,2100,742562,1593190880,00,0.00,N,2,25,
20240415,2140,2215,2245,2120,1028319,2238659990,00,0.00,N,5,-130,
20240408,2270,2325,2345,2190,895986,2012047190,00,0.00,N,5,-70,
20240401,2340,2350,2440,2230,1349692,3129160210,00,0.00,N,5,-10,
20240325,2350,2330,2475,2310,5584631,13429340045,00,0.00,N,2,40,
20240318,2310,2385,2450,2300,2077290,4879422880,00,0.00,N,5,-85,
20240311,2395,2435,2480,2325,4382064,10543318800,00,0.00,N,2,5,
20240304,2390,2320,2520,2320,3093021,7415229875,00,0.00,N,2,80,
20240226,2310,2335,2620,2285,5435169,13144087525,00,0.00,N,5,-50,
20240219,2360,2360,2510,2315,4288014,10457943425,00,0.00,N,2,20,
20240213,2340,2250,2450,2230,3554332,8333871940,00,0.00,N,2,115,
20240205,2225,2240,2280,2185,946399,2100540275,00,0.00,N,5,-15,
20240129,2240,2570,2570,2220,3209351,7525676685,00,0.00,N,5,-315,
20240122,2555,2720,2720,2280,10940566,27665504220,00,0.00,N,5,-85,
20240115,2640,2410,2915,2315,52796181,137959328070,00,0.00,N,2,250,
20240108,2390,2360,2620,2305,15476180,38292486875,00,0.00,N,5,-5,
20240102,2395,2285,2575,2210,32198876,78384176515,00,0.00,N,2,205,
20231226,2190,2030,2430,2010,33764892,77815091785,00,0.00,N,2,145,
20231218,2045,2035,2100,2035,769842,1584548075,00,0.00,N,2,15,
20231211,2030,2080,2150,2025,950791,1982651220,00,0.00,N,5,-80,
20231204,2110,2125,2145,2035,940868,1965557075,00,0.00,N,5,-25,
20231127,2135,2165,2205,2110,925628,1982920590,00,0.00,N,5,-20,
20231120,2155,2105,2360,2095,5604430,12603828630,00,0.00,N,2,50,
20231113,2105,2090,2200,1999,1931883,4074189886,00,0.00,N,2,15,
20231106,2090,2025,2285,1999,3292719,6904568638,00,0.00,N,2,90,
20231030,2000,1920,2030,1884,2746855,5341159739,00,0.00,N,2,25,
20231023,1975,1935,2645,1922,14250463,33664616995,00,0.00,N,5,-25,
20231016,2000,2185,2190,1900,1476144,3002481017,00,0.00,N,5,-185,
20231010,2185,2185,2235,2080,1010549,2200536400,00,0.00,N,3,0,
20231004,2185,2150,2195,1999,1295571,2717730479,00,0.00,N,5,-15,
20230925,2200,2145,2215,2055,1285039,2725941070,00,0.00,N,2,25,
20230918,2175,2350,2365,2105,2115002,4684396315,00,0.00,N,5,-195,
20230911,2370,2470,2515,2310,2809182,6713585450,00,0.00,N,5,-110,
20230904,2480,2660,2745,2450,3019954,7861572545,00,0.00,N,5,-195,
20230828,2675,2565,2800,2510,5051844,13665023525,00,0.00,N,2,110,
20230821,2565,2505,2760,2465,5622837,14631486185,00,0.00,N,2,115,
20230814,2450,2490,2560,2345,2752767,6716790470,00,0.00,N,5,-40,
20230807,2490,2745,2920,2415,9025090,24089090590,00,0.00,N,5,-240,
20230731,2730,2685,3070,2625,18687777,53219541750,00,0.00,N,2,10,
20230724,2720,3115,3340,2570,31746607,95480161860,00,0.00,N,5,-430,
20230717,3150,2305,3515,2230,93418667,284798093650,00,0.00,N,2,820,
20230710,2330,2215,2500,2215,3797762,8842220245,00,0.00,N,2,80,
20230703,2250,2385,2620,2240,6241668,15346485550,00,0.00,N,5,-115,
20230626,2365,2510,2570,2340,4594269,11220075355,00,0.00,N,5,-170,
20230619,2535,2835,2845,2525,11108138,30248986870,00,0.00,N,5,-310,
20230612,2845,2635,2950,2605,48731849,138207290980,00,0.00,N,2,180,
20230605,2665,2725,2930,2610,35957332,99806074595,00,0.00,N,5,-85,
20230530,2750,2095,3060,2090,92229335,257362777465,00,0.00,N,2,670,
20230522,2080,2170,2225,2080,2396319,5169767660,00,0.00,N,5,-75,
20230515,2155,2095,2175,2000,2153371,4483650825,00,0.00,N,2,40,
20230508,2115,2150,2260,2085,1701047,3657821505,00,0.00,N,5,-15,
20230502,2130,2160,2235,2110,772079,1685324060,00,0.00,N,5,-30,
20230424,2160,2285,2350,2090,2556726,5625353435,00,0.00,N,5,-160,
20230417,2320,2395,2435,2280,2299639,5427466265,00,0.00,N,5,-75,
20230410,2395,2420,2435,2280,2767684,6558230345,00,0.00,N,5,-30,
20230403,2425,2445,2590,2420,3083882,7732151525,00,0.00,N,5,-15,
20230327,2440,2640,2645,2415,3650889,9184813015,00,0.00,N,5,-165,
20230320,2605,2675,2715,2560,5189137,13656588860,00,0.00,N,5,-60,
20230313,2665,2580,2950,2480,17240773,46269605925,00,0.00,N,2,60,
20230306,2605,3250,3390,2540,22915509,70352239030,00,0.00,N,5,-545,
20230227,3150,3005,3390,2850,36187694,114131569255,00,0.00,N,2,180,
20230220,2970,3055,3075,2840,12089835,35952015915,00,0.00,N,5,-105,
20230213,3075,3300,3630,2975,73662446,242622468885,00,0.00,N,5,-295,
20230206,3370,3450,4015,3290,133078221,487912117535,00,0.00,N,2,120,
20230130,3250,3410,3490,3060,35271921,116390912170,00,0.00,N,5,-145,
20230125,3395,2645,3570,2605,81103566,265837620195,00,0.00,N,2,765,
20230116,2630,2795,2870,2560,19463405,52983117950,00,0.00,N,5,-20,
20230109,2650,2555,2740,2500,25430783,66800247710,00,0.00,N,2,130,
20230102,2520,2025,2675,2000,40684896,99095656495,00,0.00,N,2,530,
20221226,1990,1950,2040,1890,1058707,2082993955,00,0.00,N,2,30,
20221219,1960,2035,2245,1960,7182822,15205114545,00,0.00,N,5,-75,
20221212,2035,2155,2155,2025,3061624,6394632480,00,0.00,N,5,-90,
20221205,2125,1990,2500,1935,43594348,100528085875,00,0.00,N,2,120,
20221128,2005,1995,2035,1945,767682,1524838450,00,0.00,N,2,15,
20221121,1990,2005,2045,1925,1569543,3134414260,00,0.00,N,5,-15,
20221114,2005,1935,2230,1885,13297929,27714416950,00,0.00,N,2,80,
20221107,1925,1865,1945,1860,1280142,2442787740,00,0.00,N,2,50,
20221031,1875,1720,2080,1695,22560103,44409531805,00,0.00,N,2,180,
20221024,1695,1685,1800,1660,658491,1130591445,00,0.00,N,2,35,
20221017,1660,1770,1880,1615,1752537,3024173820,00,0.00,N,2,60,
20221011,1600,1645,1655,1525,395176,632641970,00,0.00,N,5,-100,
20221004,1700,1625,1715,1595,329936,547302505,00,0.00,N,2,85,
20220926,1615,1910,1910,1525,1108727,1884602630,00,0.00,N,5,-325,
20220919,1940,2090,2100,1910,1175600,2353261040,00,0.00,N,5,-135,
20220913,2075,1865,2275,1865,9523315,19762548280,00,0.00,N,2,220,
20220905,1855,1930,2070,1840,836824,1631378255,00,0.00,N,5,-95,
20220829,1950,1900,1990,1860,404377,782649100,00,0.00,N,5,-10,
20220822,1960,2100,2315,1890,5963351,12821969435,00,0.00,N,5,-140,
20220816,2100,2100,2160,2050,689415,1458819400,00,0.00,N,3,0,
20220808,2100,2095,2115,2035,765431,1584432270,00,0.00,N,2,5,
20220801,2095,2055,2290,2010,6340285,13669580970,00,0.00,N,2,25,
20220725,2070,1835,2370,1780,14270812,31109264055,00,0.00,N,2,235,
20220718,1835,1745,1880,1730,387236,705273190,00,0.00,N,2,100,
20220711,1735,1790,1790,1675,388678,676428195,00,0.00,N,5,-55,
20220704,1790,1660,1810,1615,394099,677834520,00,0.00,N,2,130,
20220627,1660,1710,2060,1650,2088674,3883851385,00,0.00,N,5,-45,
20220620,1705,1885,1900,1570,1086540,1868177365,00,0.00,N,5,-180,
20220613,1885,2110,2175,1775,1353059,2633111515,00,0.00,N,5,-295,
20220607,2180,2260,2260,2170,568571,1251381720,00,0.00,N,5,-60,
20220530,2240,2180,2260,2175,812783,1797177175,00,0.00,N,2,60,
20220523,2180,2320,2705,2170,14427466,36065374435,00,0.00,N,5,-95,
20220516,2275,2400,2440,2275,1922888,4324174930,00,0.00,N,5,-115,
20220509,2390,2525,2525,2330,696755,1677363605,00,0.00,N,5,-125,
20220502,2515,2495,2700,2490,524989,1357901975,00,0.00,N,5,-40,
20220425,2555,2610,2655,2470,952897,2411252410,00,0.00,N,5,-55,
20220418,2610,2630,2665,2580,561118,1469939020,00,0.00,N,5,-25,
20220411,2635,2690,2740,2620,613346,1634355515,00,0.00,N,5,-65,
20220404,2700,2825,2915,2655,1632990,4601856715,00,0.00,N,5,-110,
20220328,2810,2840,2855,2780,1146022,3226885860,00,0.00,N,5,-30,
20220321,2840,2870,2875,2780,1769446,4983474255,00,0.00,N,5,-30,
20220314,2870,2630,3180,2570,23423991,67384645370,00,0.00,N,2,245,
20220307,2625,2485,2675,2395,1178011,2998521165,00,0.00,N,2,115,
20220228,2510,2480,2600,2415,534043,1344816535,00,0.00,N,2,70,
20220221,2440,2530,2545,2380,730417,1796522815,00,0.00,N,5,-95,
20220214,2535,2450,2565,2370,892170,2197578615,00,0.00,N,5,-15,
20220207,2550,2640,2680,2535,666003,1735301640,00,0.00,N,5,-60,
20220203,2610,2495,2625,2475,544177,1394955170,00,0.00,N,2,195,
20220124,2415,2735,2745,2300,2933575,7381946155,00,0.00,N,5,-340,
20220117,2755,2705,3245,2635,24204286,73360225045,00,0.00,N,2,20,
20220110,2735,2905,2915,2710,1455627,4057348495,00,0.00,N,5,-145,
20220103,2880,3030,3125,2840,2385899,7131901215,00,0.00,N,5,-120,
20211227,3000,2945,3145,2845,2226736,6616718055,00,0.00,N,2,100,
20211220,2900,3000,3055,2865,1543547,4534740145,00,0.00,N,5,-120,
20211213,3020,2945,3185,2820,5461004,16612793620,00,0.00,N,2,80,
20211206,2940,2730,3180,2730,5413472,16387198040,00,0.00,N,2,160,
20211129,2780,2735,2920,2615,3140931,8661349745,00,0.00,N,5,-120,
20211122,2900,3285,3480,2880,9240550,30215204285,00,0.00,N,5,-335,
20211115,3235,3210,3580,3065,13250412,44303559325,00,0.00,N,2,40,
20211108,3195,2870,3325,2870,11234771,35531653240,00,0.00,N,2,325,
20211101,2870,2920,3530,2870,38401863,124957990110,00,0.00,N,5,-40,
20211025,2910,2700,3380,2650,29442292,90539785250,00,0.00,N,2,220,
20211018,2690,2630,2725,2630,452714,1214790005,00,0.00,N,2,35,
20211012,2655,2580,2665,2480,380491,981513180,00,0.00,N,2,85,
20211005,2570,2605,2650,2390,907781,2262002590,00,0.00,N,5,-80,
20210927,2650,2755,2930,2610,1134195,3103059120,00,0.00,N,5,-120,
20210923,2770,2790,2820,2750,198130,549860235,00,0.00,N,5,-55,
20210913,2825,2855,2860,2750,750787,2104023880,00,0.00,N,5,-15,
20210906,2840,3015,3015,2800,1102773,3205931625,00,0.00,N,5,-170,
20210830,3010,2815,3195,2795,3540573,10695132690,00,0.00,N,2,220,
20210823,2790,2720,2880,2645,1164183,3249661510,00,0.00,N,2,70,
20210817,2720,3135,3150,2695,2148132,6209196995,00,0.00,N,5,-420,
20210809,3140,3550,3635,3075,3717769,12630603525,00,0.00,N,5,-450,
20210802,3590,3400,3590,3275,2577827,8914133760,00,0.00,N,2,175,
20210726,3415,3515,3670,3340,3759889,13152363970,00,0.00,N,5,-15,
20210719,3430,3445,3550,3330,2900947,9917524485,00,0.00,N,5,-35,
20210712,3465,3510,3665,3435,3313371,11771621325,00,0.00,N,2,30,