KissMeData/336060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1310,1191,1313,1137,2544622,3157201730,00,0.00,N,2,80,
20250331,1230,1178,1235,1142,811937,969351967,00,0.00,N,2,50,
20250324,1180,1249,1250,1170,787765,953001885,00,0.00,N,5,-60,
20250317,1240,1280,1333,1215,2478897,3169473031,00,0.00,N,5,-40,
20250310,1280,1269,1310,1224,956922,1222334176,00,0.00,N,3,0,
20250304,1280,1265,1332,1235,1652083,2136228662,00,0.00,N,2,15,
20250224,1265,1336,1358,1265,1347126,1787260297,00,0.00,N,5,-71,
20250217,1336,1289,1377,1271,2148471,2858007516,00,0.00,N,2,47,
20250210,1289,1230,1296,1230,1312515,1673053414,00,0.00,N,2,37,
20250203,1252,1400,1400,1223,2943937,3845934815,00,0.00,N,5,-44,
20250131,1296,1300,1330,1294,184272,240074548,00,0.00,N,5,-7,
20250120,1303,1324,1367,1286,1793706,2388095651,00,0.00,N,5,-21,
20250113,1324,1283,1370,1276,2978894,3942404360,00,0.00,N,2,26,
20250106,1298,1279,1420,1257,4360579,5788204900,00,0.00,N,2,19,
20241230,1279,1180,1283,1180,868876,1083013048,00,0.00,N,2,78,
20241223,1201,1240,1262,1150,1058214,1292033359,00,0.00,N,5,-14,
20241216,1215,1290,1462,1214,10985295,14885130928,00,0.00,N,5,-75,
20241209,1290,1113,1546,1018,8632737,11445216488,00,0.00,N,2,172,
20241202,1118,1312,1340,1058,3309011,3967515841,00,0.00,N,5,-224,
20241125,1342,1343,1422,1335,2037469,2819177439,00,0.00,N,3,0,
20241118,1342,1285,1357,1285,1433122,1898950487,00,0.00,N,2,69,
20241111,1273,1478,1479,1230,2019404,2678642858,00,0.00,N,5,-166,
20241104,1439,1360,1484,1343,3459308,4961943159,00,0.00,N,2,109,
20241028,1330,1312,1443,1311,3396683,4667423104,00,0.00,N,2,23,
20241021,1307,1530,1530,1307,4109392,5800323818,00,0.00,N,5,-140,
20241014,1447,1464,1544,1422,1237431,1822195820,00,0.00,N,5,-29,
20241007,1476,1596,1673,1471,3571899,5605024372,00,0.00,N,5,-118,
20240930,1594,1630,1634,1537,1349982,2141956061,00,0.00,N,5,-36,
20240923,1630,1732,1746,1588,6600161,11095699205,00,0.00,N,5,-80,
20240919,1710,1703,1762,1655,4053004,6971318859,00,0.00,N,2,1,
20240909,1709,1612,1777,1577,20897409,35167193242,00,0.00,N,2,112,
20240902,1597,1805,1890,1564,44001638,79106890965,00,0.00,N,5,-217,
20240826,1814,1580,1872,1485,56727215,96853050201,00,0.00,N,2,258,
20240819,1556,1377,1676,1317,47565670,74308227667,00,0.00,N,2,203,
20240812,1353,1390,1403,1341,1705452,2322542668,00,0.00,N,5,-4,
20240805,1357,1525,1525,1231,4658018,6344428438,00,0.00,N,5,-186,
20240729,1543,1691,1764,1532,9508192,15993668180,00,0.00,N,5,-69,
20240722,1612,1644,1720,1566,8280603,13672131118,00,0.00,N,5,-32,
20240715,1644,1594,1779,1535,26925826,45327670285,00,0.00,N,2,50,
20240708,1594,1603,1698,1556,9275558,15158914297,00,0.00,N,5,-9,
20240701,1603,1707,1800,1498,29718440,49156926375,00,0.00,N,5,-131,
20240624,1734,1840,2040,1655,61714023,117090407890,00,0.00,N,5,-120,
20240617,1854,1839,2210,1717,90066227,175908347146,00,0.00,N,2,21,
20240610,1833,1488,2060,1391,131524489,242714757130,00,0.00,N,2,379,
20240603,1454,1249,1695,1211,48305465,74695564164,00,0.00,N,2,205,
20240527,1249,1274,1325,1195,1588653,1968637743,00,0.00,N,5,-24,
20240520,1273,1340,1341,1272,716336,932218802,00,0.00,N,5,-67,
20240513,1340,1395,1418,1301,982896,1333320150,00,0.00,N,5,-59,
20240507,1399,1378,1420,1368,374743,521821057,00,0.00,N,2,21,
20240429,1378,1363,1416,1363,428112,592303714,00,0.00,N,2,10,
20240422,1368,1396,1428,1347,911637,1270308812,00,0.00,N,5,-39,
20240415,1407,1447,1457,1363,758379,1065502489,00,0.00,N,5,-53,
20240408,1460,1475,1490,1437,700693,1021573129,00,0.00,N,5,-15,
20240401,1475,1507,1577,1452,1482972,2253699558,00,0.00,N,5,-33,
20240325,1508,1520,1556,1479,823147,1238697630,00,0.00,N,2,3,
20240318,1505,1450,1546,1445,1229805,1840325314,00,0.00,N,2,63,
20240311,1442,1469,1475,1432,598250,868713558,00,0.00,N,5,-17,
20240304,1459,1453,1545,1435,1196430,1780317300,00,0.00,N,2,14,
20240226,1445,1501,1513,1445,619884,913503762,00,0.00,N,5,-60,
20240219,1505,1577,1590,1467,738878,1142966593,00,0.00,N,5,-72,
20240213,1577,1577,1597,1545,610115,956868164,00,0.00,N,2,9,
20240205,1568,1500,1575,1446,882369,1329107254,00,0.00,N,2,81,
20240129,1487,1600,1600,1450,1316644,1996221301,00,0.00,N,5,-102,
20240122,1589,1585,1627,1556,1277572,2024823563,00,0.00,N,2,14,
20240115,1575,1621,1662,1435,1361030,2148643944,00,0.00,N,5,-48,
20240108,1623,1543,1655,1533,2559300,4127700396,00,0.00,N,2,80,
20240102,1543,1494,1590,1477,1061143,1615552925,00,0.00,N,2,53,
20231226,1490,1509,1516,1467,670560,993757071,00,0.00,N,5,-15,
20231218,1505,1522,1549,1499,1123207,1712079958,00,0.00,N,5,-27,
20231211,1532,1572,1606,1501,1100772,1709263341,00,0.00,N,5,-14,
20231204,1546,1594,1615,1471,1419007,2186649196,00,0.00,N,5,-44,
20231127,1590,1625,1680,1522,1687218,2686935744,00,0.00,N,5,-3,
20231120,1593,1574,1699,1562,1375874,2238909959,00,0.00,N,2,19,
20231113,1574,1485,1602,1464,1076309,1668999541,00,0.00,N,2,96,
20231106,1478,1557,1625,1468,1084149,1680066692,00,0.00,N,5,-70,
20231030,1548,1382,1555,1371,1764492,2603032022,00,0.00,N,2,155,
20231023,1393,1403,1777,1374,6708187,10630514904,00,0.00,N,5,-10,
20231016,1403,1565,1571,1355,1199141,1777686497,00,0.00,N,5,-162,
20231010,1565,1750,1750,1520,1120864,1795519134,00,0.00,N,5,-44,
20231004,1609,1650,1652,1528,770389,1219395144,00,0.00,N,5,-41,
20230925,1650,1637,1668,1550,757171,1228601266,00,0.00,N,5,-2,
20230918,1652,1769,1799,1641,1833041,3125928687,00,0.00,N,5,-83,
20230911,1735,1884,1966,1734,3216768,5883063550,00,0.00,N,5,-126,
20230904,1861,2025,2150,1839,5836830,11572264046,00,0.00,N,5,-174,
20230828,2035,1867,2085,1830,9731885,19512770851,00,0.00,N,2,171,
20230821,1864,1731,1920,1649,11236033,20285920211,00,0.00,N,2,119,
20230814,1745,1695,1890,1566,6072366,10575612548,00,0.00,N,2,59,
20230807,1686,1810,1811,1636,4660325,7951103922,00,0.00,N,5,-124,
20230731,1810,1798,2050,1746,12247384,23235613799,00,0.00,N,2,34,
20230724,1776,2070,2275,1675,24145980,48964644925,00,0.00,N,5,-264,
20230717,2040,1731,2320,1670,112704093,233087630075,00,0.00,N,2,303,
20230710,1737,1850,1887,1688,8294397,14786940400,00,0.00,N,5,-90,
20230703,1827,1587,2110,1561,119634748,229115765407,00,0.00,N,2,254,
20230626,1573,1620,1667,1551,9178642,14777633487,00,0.00,N,5,-82,
20230619,1655,1436,1752,1325,26831090,44417988226,00,0.00,N,2,237,
20230612,1418,1482,1495,1371,1174466,1681804126,00,0.00,N,5,-62,
20230605,1480,1516,1547,1467,753790,1129816060,00,0.00,N,5,-48,
20230530,1528,1434,1530,1412,1023443,1511745742,00,0.00,N,2,102,
20230522,1426,1455,1548,1418,1807384,2651008922,00,0.00,N,5,-12,
20230515,1438,1417,1605,1300,5929296,8489215116,00,0.00,N,2,53,
20230508,1385,1423,1491,1381,1288217,1839248419,00,0.00,N,5,-42,
20230502,1427,1400,1534,1370,881374,1277766625,00,0.00,N,2,27,
20230424,1400,1489,1507,1389,1079410,1566409071,00,0.00,N,5,-103,
20230417,1503,1643,1643,1500,1746660,2715207685,00,0.00,N,5,-140,
20230410,1643,1623,1773,1554,4241628,7042799370,00,0.00,N,2,22,
20230403,1621,1739,1810,1620,2790532,4745133405,00,0.00,N,5,-115,
20230327,1736,1820,1898,1692,2615935,4676245338,00,0.00,N,5,-65,
20230320,1801,1935,1937,1780,2103191,3887819925,00,0.00,N,5,-78,
20230313,1879,1850,1916,1710,3339055,6093526139,00,0.00,N,2,8,
20230306,1871,2300,2310,1871,6436739,13505813718,00,0.00,N,5,-389,
20230227,2260,2010,2470,1970,38222382,88343813226,00,0.00,N,2,250,
20230220,2010,2020,2120,1915,7402567,15032791676,00,0.00,N,5,-10,
20230213,2020,2175,2490,2020,20616982,47042748580,00,0.00,N,5,-170,
20230206,2190,2380,2685,2180,47694374,118235111970,00,0.00,N,5,-195,
20230130,2385,1843,2635,1704,71179916,163929038372,00,0.00,N,2,567,
20230125,1818,1805,1895,1750,9031343,16554612268,00,0.00,N,5,-7,
20230116,1825,1800,2145,1665,85328801,165409059230,00,0.00,N,2,70,
20230109,1755,1845,1940,1700,22846883,41850992910,00,0.00,N,5,-125,
20230102,1880,1600,1990,1350,74046113,131478754475,00,0.00,N,2,370,
20221226,1510,1300,1675,1300,30451346,45951169370,00,0.00,N,2,225,
20221219,1285,1190,1580,1175,49569651,70774872830,00,0.00,N,2,85,
20221212,1200,1200,1260,1145,678882,814546045,00,0.00,N,3,0,
20221205,1200,1270,1310,1140,811603,993579610,00,0.00,N,5,-55,
20221128,1255,1315,1315,1235,939526,1191331140,00,0.00,N,5,-50,
20221121,1305,1350,1415,1220,4026443,5387350445,00,0.00,N,5,-5,
20221114,1310,1300,1490,1240,8749877,12220021675,00,0.00,N,2,10,
20221107,1300,1210,1315,1175,1446746,1793724135,00,0.00,N,2,80,
20221031,1220,1280,1385,1220,5706588,7516916280,00,0.00,N,5,-60,
20221024,1280,1065,1385,1025,15469505,19934984250,00,0.00,N,2,240,
20221017,1040,1045,1150,1020,801060,865133955,00,0.00,N,5,-5,
20221011,1045,1130,1130,991,1214695,1259580202,00,0.00,N,5,-95,
20221004,1140,1210,1210,1100,473524,544268640,00,0.00,N,5,-5,
20220926,1145,1210,1265,1100,992134,1162243705,00,0.00,N,5,-100,
20220919,1245,1430,1430,1225,1014985,1330181990,00,0.00,N,5,-165,
20220913,1410,1470,1480,1380,664450,952157590,00,0.00,N,5,-40,
20220905,1450,1550,1615,1425,1106549,1637869380,00,0.00,N,5,-120,
20220829,1570,1605,1650,1560,1096020,1757432255,00,0.00,N,5,-120,
20220822,1690,1740,1755,1590,1523187,2527486130,00,0.00,N,5,-70,
20220816,1760,1765,1870,1730,1883782,3386017735,00,0.00,N,2,20,
20220808,1740,1790,1830,1700,1855437,3285352405,00,0.00,N,5,-55,
20220801,1795,1760,1825,1650,1367263,2394305990,00,0.00,N,2,35,
20220725,1760,1770,1795,1690,860010,1493005800,00,0.00,N,5,-10,
20220718,1770,1710,1825,1640,2587466,4505073500,00,0.00,N,2,80,
20220711,1690,1715,1800,1630,818721,1395468050,00,0.00,N,5,-30,
20220704,1720,1625,1735,1565,1169730,1946205965,00,0.00,N,2,90,
20220627,1630,1710,1745,1600,1601879,2705815050,00,0.00,N,5,-45,
20220620,1675,1890,1890,1540,3207369,5331212465,00,0.00,N,5,-210,
20220613,1885,2060,2115,1835,3146307,6237611920,00,0.00,N,5,-230,
20220607,2115,2245,2260,2040,3369804,7249596160,00,0.00,N,5,-160,
20220530,2275,2105,2295,2060,4323826,9483902400,00,0.00,N,2,205,
20220523,2070,2185,2400,2040,9212978,20618258635,00,0.00,N,5,-95,
20220516,2165,2205,2270,2040,3693945,8024356010,00,0.00,N,5,-40,
20220509,2205,2515,2610,2100,11142110,25640807185,00,0.00,N,5,-340,
20220502,2545,2555,2815,2435,22866569,60485406300,00,0.00,N,5,-60,
20220425,2605,2015,2890,1965,106555174,265983177270,00,0.00,N,2,585,
20220418,2020,2575,2665,1935,18159647,37196049140,00,0.00,N,5,-525,
20220411,2545,3510,3600,2535,3239006,9566475945,00,0.00,N,5,-970,
20220404,3515,3575,3685,3490,423332,1513583020,00,0.00,N,5,-60,
20220328,3575,3470,3810,3265,983561,3514695115,00,0.00,N,2,70,
20220321,3505,3340,3565,3285,1556134,5321732975,00,0.00,N,2,130,
20220314,3375,3055,3440,2980,1992593,6425889225,00,0.00,N,2,295,
20220307,3080,2980,3300,2890,429741,1328563210,00,0.00,N,2,95,
20220228,2985,3145,3165,2960,343181,1044467780,00,0.00,N,5,-185,
20220221,3170,3170,3305,3050,220448,701007240,00,0.00,N,5,-5,
20220214,3175,3000,3245,2975,343061,1061918920,00,0.00,N,2,145,
20220207,3030,2990,3070,2945,196148,587960585,00,0.00,N,2,10,
20220203,3020,3045,3100,2980,100378,302233580,00,0.00,N,5,-25,
20220124,3045,3050,3080,2925,418550,1252477940,00,0.00,N,5,-35,
20220117,3080,3030,3190,2900,353243,1082394230,00,0.00,N,2,55,
20220110,3025,3200,3295,2970,443709,1355697450,00,0.00,N,5,-200,
20220103,3225,3385,3485,3205,624314,2091884470,00,0.00,N,5,-170,
20211227,3395,3200,3460,3060,572660,1884131950,00,0.00,N,2,195,
20211220,3200,3350,3430,3100,949335,3079850780,00,0.00,N,5,-150,
20211213,3350,3550,3730,3225,1753020,6095743335,00,0.00,N,5,-225,
20211206,3575,3050,3890,2985,10876495,38559439575,00,0.00,N,2,575,
20211129,3000,3000,3095,2705,1910671,5495210050,00,0.00,N,3,0,
20211122,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211115,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211108,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211101,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211025,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211018,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211012,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20211005,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20210927,3000,3005,3005,2899,391062,1159191670,00,0.00,N,2,42,
20210923,2958,2958,3005,2875,77252,227811120,00,0.00,N,3,0,
20210913,2958,3053,3059,2704,220561,650407660,00,0.00,N,3,0,
20210906,2958,3000,3059,2928,175136,523937275,00,0.00,N,5,-42,
20210830,3000,3029,3076,2911,184789,549735615,00,0.00,N,2,30,
20210823,2970,2863,3035,2840,358505,1048375415,00,0.00,N,2,130,
20210817,2840,2875,2940,2816,157512,452593680,00,0.00,N,5,-35,
20210809,2875,2739,2917,2674,520362,1467154625,00,0.00,N,2,100,
20210802,2775,2579,2775,2579,497389,1324067150,00,0.00,N,2,190,
20210726,2585,2627,3242,2568,4103333,11407568740,00,0.00,N,5,-12,
20210719,2597,2573,2633,2568,124516,323012410,00,0.00,N,2,12,
20210712,2585,2591,2621,2544,187633,482659480,00,0.00,N,2,17,