KissMeData/299660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3350,3310,3400,3035,1005270,3245061377,00,0.00,N,5,-40,
20250331,3390,3610,3690,3250,799077,2776490573,00,0.00,N,5,-220,
20250324,3610,3345,3885,3185,2095386,7623591921,00,0.00,N,2,270,
20250317,3340,4110,4400,3310,2169685,7901858818,00,0.00,N,5,-770,
20250310,4110,4100,4145,3900,941788,3809205243,00,0.00,N,2,15,
20250304,4095,4600,4660,4055,1051393,4582608396,00,0.00,N,5,-515,
20250224,4610,5190,5340,4605,3112871,15272922870,00,0.00,N,2,55,
20250217,4555,4745,4985,4550,1664977,7829732490,00,0.00,N,5,-95,
20250210,4650,4870,5400,4470,2813510,13722393985,00,0.00,N,5,-225,
20250203,4875,4950,5120,4755,1222638,5984530430,00,0.00,N,5,-125,
20250131,5000,5120,5140,4975,199787,1002342180,00,0.00,N,5,-160,
20250120,5160,5300,5470,4980,1374196,7155816520,00,0.00,N,5,-190,
20250113,5350,5670,5960,5320,1894375,10598831580,00,0.00,N,5,-320,
20250106,5670,5420,6450,5350,9212346,54877827250,00,0.00,N,2,300,
20241230,5370,4925,6060,4825,2887261,15706690855,00,0.00,N,2,395,
20241223,4975,5570,5740,4700,2095419,10852115195,00,0.00,N,5,-575,
20241216,5550,5610,6470,5340,7995469,47729150360,00,0.00,N,3,0,
20241209,5550,5360,5870,5020,5512404,29998744040,00,0.00,N,5,-40,
20241202,5590,5150,7230,4985,21198377,134947084855,00,0.00,N,2,450,
20241125,5140,6400,6590,5080,11176965,66163334800,00,0.00,N,5,-1260,
20241118,6400,5410,7740,5310,31038171,203518573100,00,0.00,N,2,970,
20241111,5430,4480,6300,3700,24533751,129931917020,00,0.00,N,2,955,
20241104,4475,4280,5360,4055,8137031,38860495480,00,0.00,N,2,200,
20241028,4275,4775,5200,4100,2809243,13240636505,00,0.00,N,5,-575,
20241021,4850,5600,5850,4750,4760814,24511367820,00,0.00,N,5,-780,
20241014,5630,5110,6380,4765,20120461,116313984025,00,0.00,N,2,500,
20241007,5130,5610,5640,5030,2318471,12306570120,00,0.00,N,5,-480,
20240930,5610,5830,6130,5460,2992834,17269694840,00,0.00,N,5,-220,
20240923,5830,6300,6830,5710,7073439,43932355200,00,0.00,N,5,-580,
20240919,6410,6100,7050,6000,11526825,74756728610,00,0.00,N,2,460,
20240909,5950,4900,7520,4765,37359914,237099966960,00,0.00,N,2,955,
20240902,4995,6300,6750,4915,9808132,57834181750,00,0.00,N,5,-1205,
20240826,6200,8300,9120,6110,19774143,144500992610,00,0.00,N,5,-2390,
20240819,8590,15300,15930,7640,67473659,686818502870,00,0.00,N,5,-5630,
20240812,14220,8610,17310,8050,45879498,561293703260,00,0.00,N,2,6330,
20240805,7890,5580,7890,5090,38972458,254945279100,00,0.00,N,2,2250,
20240729,5640,6060,6500,4230,47861544,250443425540,00,0.00,N,2,630,
20240722,5010,1805,5010,1733,10825365,36117553134,00,0.00,N,2,3211,
20240715,1799,1966,2000,1788,243076,457449668,00,0.00,N,5,-166,
20240708,1965,2020,2090,1920,177932,357299053,00,0.00,N,5,-50,
20240701,2015,2045,2150,1863,400445,796202551,00,0.00,N,5,-30,
20240624,2045,2148,2225,1757,3052828,6022268555,00,0.00,N,5,-103,
20240617,2148,2386,2386,2148,333468,752014925,00,0.00,N,5,-238,
20240610,2386,2562,2562,2382,232223,573451520,00,0.00,N,5,-171,
20240603,2557,2634,2849,2490,463339,1218311320,00,0.00,N,5,-5,
20240527,2562,2813,2926,2463,972195,2563236840,00,0.00,N,5,-674,
20240520,3236,3407,4036,3097,1114742,3967300405,00,0.00,N,5,-148,
20240513,3384,3411,3483,3353,100401,341647625,00,0.00,N,5,-27,
20240507,3411,3510,3510,3371,55020,187221330,00,0.00,N,5,-36,
20240429,3447,3443,3546,3357,101972,349480025,00,0.00,N,5,-32,
20240422,3479,3447,3582,3353,75495,263411315,00,0.00,N,2,32,
20240415,3447,3641,3712,3353,286034,992746460,00,0.00,N,5,-194,
20240408,3641,3910,3910,3524,188746,686138180,00,0.00,N,5,-157,
20240401,3798,3721,4027,3533,403289,1532261515,00,0.00,N,2,77,
20240325,3721,3645,4104,3605,712011,2749346520,00,0.00,N,2,54,
20240318,3667,3429,3955,3353,442323,1603727275,00,0.00,N,2,242,
20240311,3425,3685,4009,3425,302727,1116079920,00,0.00,N,5,-260,
20240304,3685,3515,3793,3470,274581,993792620,00,0.00,N,2,139,
20240226,3546,3829,3955,3506,204551,752161820,00,0.00,N,5,-279,
20240219,3825,3775,4180,3766,380274,1497642755,00,0.00,N,2,23,
20240213,3802,3856,4018,3735,250144,958791815,00,0.00,N,5,-45,
20240205,3847,3892,4095,3748,271224,1062130035,00,0.00,N,2,18,
20240129,3829,3847,3973,3690,272193,1040346760,00,0.00,N,5,-50,
20240122,3879,4009,4279,3712,485245,1889897410,00,0.00,N,5,-175,
20240115,4054,4593,4593,3964,549310,2364755680,00,0.00,N,5,-620,
20240108,4674,4180,4998,4054,1418373,6503607260,00,0.00,N,2,579,
20240102,4095,4018,4454,3973,546598,2304731315,00,0.00,N,2,77,
20231226,4018,3843,4041,3712,286765,1112117675,00,0.00,N,2,180,
20231218,3838,4077,4360,3793,801966,3242779640,00,0.00,N,5,-189,
20231211,4027,3888,4086,3874,347868,1385131405,00,0.00,N,2,153,
20231204,3874,4014,4072,3694,265990,1024695505,00,0.00,N,5,-140,
20231127,4014,3829,4180,3784,874820,3473804240,00,0.00,N,2,189,
20231120,3825,3470,4351,3452,953032,3782342925,00,0.00,N,2,297,
20231113,3528,3196,3955,3065,522321,1855560925,00,0.00,N,2,323,
20231106,3205,3596,3618,3146,498655,1705530915,00,0.00,N,5,-364,
20231030,3569,2921,3955,2786,1857953,6407852590,00,0.00,N,2,612,
20231023,2957,3240,3393,2957,369765,1167310590,00,0.00,N,5,-400,
20231016,3357,3546,3659,3272,244292,842562635,00,0.00,N,5,-248,
20231010,3605,3843,3852,3470,366647,1330391065,00,0.00,N,5,-238,
20231004,3843,4018,4018,3834,222033,863874575,00,0.00,N,5,-207,
20230925,4050,3757,4099,3739,663510,2611807205,00,0.00,N,2,221,
20230918,3829,4953,5016,3676,2169296,8989528600,00,0.00,N,5,-1097,
20230911,4926,4863,5151,4791,248576,1237034360,00,0.00,N,2,18,
20230904,4908,4917,5088,4773,219671,1078468060,00,0.00,N,5,-63,
20230828,4971,5349,5493,4854,506497,2632059060,00,0.00,N,5,-324,
20230821,5295,5699,6014,5250,194584,1093572640,00,0.00,N,5,-395,
20230814,5690,6293,6320,5546,152860,907298410,00,0.00,N,5,-567,
20230807,6257,5798,6571,5493,454609,2774079940,00,0.00,N,2,486,
20230731,5771,5349,6131,5340,464765,2704779770,00,0.00,N,2,368,
20230724,5403,6221,6230,5034,454946,2478462080,00,0.00,N,5,-656,
20230717,6059,5702,6895,5313,1723736,10553403760,00,0.00,N,2,357,
20230710,5702,5210,6473,5062,1565272,9113957750,00,0.00,N,2,632,
20230703,5070,5546,5653,4890,160842,854895810,00,0.00,N,5,-476,
20230626,5546,5554,6005,5251,248155,1385518150,00,0.00,N,5,-90,
20230619,5636,5833,6834,5357,1354965,8122911970,00,0.00,N,5,-977,
20230612,6613,6949,6949,6383,286453,1875309410,00,0.00,N,5,-221,
20230605,6834,7048,7146,6793,115743,802350120,00,0.00,N,5,-214,
20230530,7048,7089,7285,6892,92696,651185920,00,0.00,N,5,-41,
20230522,7089,6883,7679,6859,234396,1697202550,00,0.00,N,2,197,
20230515,6892,7113,7113,6604,160105,1093117280,00,0.00,N,5,-188,
20230508,7080,7450,7687,7031,176466,1294994350,00,0.00,N,5,-345,
20230502,7425,7039,7499,6998,125097,904247820,00,0.00,N,2,394,
20230424,7031,7515,7646,6949,319647,2300941890,00,0.00,N,5,-476,
20230417,7507,8902,9164,7335,739111,6128905820,00,0.00,N,5,-1395,
20230410,8902,8007,9804,7359,1631743,14310403330,00,0.00,N,2,862,
20230403,8040,7532,8688,7236,668576,5359628190,00,0.00,N,2,492,
20230327,7548,7761,7876,7515,267369,2047145330,00,0.00,N,5,-304,
20230320,7852,8204,8377,7392,300007,2378397300,00,0.00,N,5,-377,
20230313,8229,8541,8647,7351,565635,4591135470,00,0.00,N,5,-525,
20230306,8754,9197,9394,8615,254264,2298724940,00,0.00,N,5,-517,
20230227,9271,9435,9476,9107,167575,1544290370,00,0.00,N,5,-189,
20230220,9460,10018,10362,9460,297677,2948176650,00,0.00,N,5,-558,
20230213,10018,10338,10412,9722,220671,2209544460,00,0.00,N,5,-320,
20230206,10338,11199,11199,10338,289020,3120010390,00,0.00,N,5,-714,
20230130,11052,10387,11560,10075,568189,6223948580,00,0.00,N,2,649,
20230125,10403,10420,10494,10092,102234,1055723210,00,0.00,N,5,-17,
20230116,10420,10502,11158,10256,224180,2405655900,00,0.00,N,2,82,
20230109,10338,10256,10707,10092,153817,1593008050,00,0.00,N,2,123,
20230102,10215,9845,10420,9107,240078,2361666550,00,0.00,N,2,575,
20221226,9640,10297,10461,9558,226483,2249126100,00,0.00,N,5,-739,
20221219,10379,11979,12061,10297,327241,3625868050,00,0.00,N,5,-1764,
20221212,12143,11404,12225,11240,216361,2571562650,00,0.00,N,2,698,
20221205,11445,11691,12020,11035,179930,2073981500,00,0.00,N,5,-164,
20221128,11609,11856,12102,11076,221363,2588019050,00,0.00,N,5,-329,
20221121,11938,12963,13045,11609,273557,3314592650,00,0.00,N,5,-820,
20221114,12758,12758,13948,12512,425518,5615270100,00,0.00,N,3,0,
20221107,12758,11445,12799,11445,411760,5029147550,00,0.00,N,2,1149,
20221031,11609,12553,12922,11404,452558,5479045200,00,0.00,N,5,-575,
20221024,12184,12512,13045,12102,176030,2208637750,00,0.00,N,5,-164,
20221017,12348,11486,13209,11486,271164,3373845600,00,0.00,N,2,451,
20221011,11897,12307,12307,10994,325515,3768905550,00,0.00,N,5,-574,
20221004,12471,13004,13373,12389,255215,3261411350,00,0.00,N,5,-369,
20220926,12840,12553,14522,11815,1411276,18530216550,00,0.00,N,5,-123,
20220919,12963,14112,14317,12881,373378,5047487250,00,0.00,N,5,-1272,
20220913,14235,14932,15999,14153,407273,6169998450,00,0.00,N,5,-656,
20220905,14891,16573,16984,14686,393499,6063863400,00,0.00,N,5,-1682,
20220829,16573,15794,17517,15589,502151,8349008850,00,0.00,N,2,41,
20220822,16532,18871,18871,16327,1058157,18595478550,00,0.00,N,5,-2544,
20220816,19076,19322,19568,17599,525191,9671102600,00,0.00,N,5,-328,
20220808,19404,20963,21907,18871,1093708,22114022950,00,0.00,N,5,-1313,
20220801,20717,18214,22399,17763,2940573,60425700400,00,0.00,N,2,2297,
20220725,18420,20594,20881,18091,980006,19210828700,00,0.00,N,5,-2666,
20220718,23455,24869,26649,23226,2777342,69830986800,00,0.00,N,5,-1277,
20220711,24732,18709,27196,18207,6155790,143996506450,00,0.00,N,2,6069,
20220704,18663,15925,19074,15286,699462,12316433100,00,0.00,N,2,2738,
20220627,15925,15880,17522,15423,394663,6446559250,00,0.00,N,2,91,
20220620,15834,16382,16792,14739,493987,7727029450,00,0.00,N,5,-456,
20220613,16290,20169,20169,15332,820649,14331577350,00,0.00,N,5,-4381,
20220607,20671,19758,21264,19028,592083,11793437350,00,0.00,N,2,639,
20220530,20032,20899,21538,19895,428265,8850382500,00,0.00,N,5,-593,
20220523,20625,21584,22040,20306,465140,9839934200,00,0.00,N,5,-959,
20220516,21584,20397,22359,18891,928274,19334169500,00,0.00,N,2,1187,
20220509,20397,20945,21675,19120,528346,10632670200,00,0.00,N,5,-867,
20220502,21264,21721,23181,21173,300961,6577198600,00,0.00,N,5,-959,
20220425,22223,21675,22724,21036,371664,8093796400,00,0.00,N,2,46,
20220418,22177,23728,24550,21949,347759,8058219050,00,0.00,N,5,-1688,
20220411,23865,25645,25691,23728,364005,8994719450,00,0.00,N,5,-1826,
20220404,25691,27379,28292,25554,437809,11811871150,00,0.00,N,5,-1962,
20220328,27653,30482,30482,27288,556582,15893025500,00,0.00,N,5,-3012,
20220321,30665,29204,31897,28064,887808,26549785700,00,0.00,N,2,1734,
20220314,28931,29934,29934,26740,590667,16700854750,00,0.00,N,5,-1049,
20220307,29980,29296,30254,27562,463901,13322474600,00,0.00,N,2,182,
20220228,29798,29524,31258,28794,259640,7805496100,00,0.00,N,2,229,
20220221,29569,30801,31577,28200,412553,12252214950,00,0.00,N,5,-1917,
20220214,31486,28702,31760,28292,712431,21554676150,00,0.00,N,2,1597,
20220207,29889,32262,34817,29752,881043,28609296500,00,0.00,N,5,-2829,
20220203,32718,34133,35547,32627,536265,18202363650,00,0.00,N,5,-1323,
20220124,34041,37373,39243,32262,1499166,53286033400,00,0.00,N,5,-3377,
20220117,37418,39654,39837,36049,570144,21647255000,00,0.00,N,5,-2236,
20220110,39654,43442,44263,38924,783304,32408989000,00,0.00,N,5,-3788,
20220103,43442,44811,48461,41845,779235,35191347050,00,0.00,N,5,-1369,
20211227,44811,39107,45449,39015,868826,37174646150,00,0.00,N,2,5157,
20211220,39654,45906,49283,38742,1419427,60955025400,00,0.00,N,5,-6252,
20211213,45906,44856,50469,44537,1302292,62437315500,00,0.00,N,2,1141,
20211206,44765,47092,49009,42620,1479213,66932024050,00,0.00,N,5,-2510,
20211129,47275,47822,52933,46727,1319251,64267420100,00,0.00,N,2,274,
20211122,47001,47457,50925,45906,1032449,49987366800,00,0.00,N,3,0,
20211115,47001,57405,58683,45906,1822894,93231660600,00,0.00,N,5,-10861,
20211108,57862,66532,66532,57131,963338,59154858500,00,0.00,N,5,-11773,
20211101,69635,65163,74928,63794,966407,67784529300,00,0.00,N,2,4472,
20211025,65163,66440,69543,64980,576056,38250773900,00,0.00,N,5,-2190,
20211018,67353,67992,69543,64706,765303,51252341300,00,0.00,N,5,-91,
20211012,67444,72646,73285,62334,1050679,70595899200,00,0.00,N,5,-6845,
20211005,74289,73924,75567,60782,2097224,139859110000,00,0.00,N,5,-3195,
20210927,77484,99022,100026,77118,1438135,124231481500,00,0.00,N,5,-23728,
20210923,101212,107692,109700,99752,446764,46843841000,00,0.00,N,5,-6480,
20210913,107692,104954,107692,97471,965386,98815668300,00,0.00,N,2,2738,
20210906,104954,104315,110430,104315,1012619,108363202600,00,0.00,N,2,1734,
20210830,103220,119374,132334,99935,4267993,491376188000,00,0.00,N,5,-13234,
20210823,116454,111890,118005,107966,1644017,186543671100,00,0.00,N,2,6024,
20210817,110430,100391,125398,99752,4027246,463117350200,00,0.00,N,2,8031,
20210809,112200,106500,120000,99400,2684910,298544389000,00,0.00,N,2,6200,
20210802,106000,97800,115400,97500,1338456,141490435400,00,0.00,N,2,7900,
20210726,98100,120600,124300,96400,1306887,140429458800,00,0.00,N,5,-22400,
20210719,120500,122200,125600,111200,1263218,149140082600,00,0.00,N,5,-1700,
20210712,122200,133500,138600,117500,1465515,187096215200,00,0.00,N,5,-15300,