KissMeData/071850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,1474,1550,1575,1370,35695,52146309,00,0.00,N,3,0,
20250324,1474,1514,1540,1407,72618,107855115,00,0.00,N,5,-40,
20250317,1514,1520,1579,1464,397599,589452000,00,0.00,N,2,14,
20250310,1500,1565,1599,1500,26931,41268941,00,0.00,N,5,-65,
20250304,1565,1625,1671,1530,75887,119088800,00,0.00,N,5,-61,
20250224,1626,1650,1680,1576,221969,365432622,00,0.00,N,2,4,
20250217,1622,1549,1678,1504,108245,167897368,00,0.00,N,2,77,
20250210,1545,1759,1759,1534,73672,119474664,00,0.00,N,5,-214,
20250203,1759,1802,1822,1718,53640,93915204,00,0.00,N,5,-22,
20250131,1781,1715,1800,1682,25026,43704665,00,0.00,N,2,46,
20250120,1735,1872,1872,1705,49524,87850012,00,0.00,N,5,-130,
20250113,1865,1911,1912,1818,21165,39307608,00,0.00,N,5,-36,
20250106,1901,2070,2085,1850,16987,32531844,00,0.00,N,5,-52,
20241230,1953,2145,2155,1950,18507,37869561,00,0.00,N,5,-222,
20241223,2175,2115,2220,2050,89778,192181725,00,0.00,N,2,30,
20241216,2145,2065,2220,2015,223454,478106175,00,0.00,N,2,130,
20241209,2015,1933,2060,1618,202108,374107480,00,0.00,N,2,225,
20241202,1790,1871,1937,1669,133153,242266962,00,0.00,N,5,-160,
20241125,1950,1935,2135,1904,207905,419255245,00,0.00,N,2,21,
20241118,1929,2090,2090,1811,127178,245687148,00,0.00,N,5,-41,
20241111,1970,2195,2195,1722,242590,466926908,00,0.00,N,5,-225,
20241104,2195,2205,2280,1972,296733,624331870,00,0.00,N,5,-5,
20241028,2200,2050,2220,2005,123371,264459070,00,0.00,N,2,150,
20241021,2050,2175,2205,2050,72791,153413250,00,0.00,N,5,-145,
20241014,2195,2185,2325,2170,113334,252469210,00,0.00,N,2,5,
20241007,2190,2355,2375,2150,124264,276905865,00,0.00,N,5,-165,
20240930,2355,2315,2395,2260,108714,253026075,00,0.00,N,2,40,
20240923,2315,2250,2320,2110,202911,456051520,00,0.00,N,2,45,
20240919,2270,2185,2295,2170,68649,154765725,00,0.00,N,2,70,
20240909,2200,2075,2300,2040,209478,452383685,00,0.00,N,2,95,
20240902,2105,2225,2330,2040,149567,330576915,00,0.00,N,5,-120,
20240826,2225,2120,2290,2050,248753,542573630,00,0.00,N,2,105,
20240819,2120,2180,2300,2065,382915,843374505,00,0.00,N,3,0,
20240812,2120,2040,2130,1910,404678,816250708,00,0.00,N,2,90,
20240805,2030,1549,2095,1456,1000864,1812932555,00,0.00,N,2,456,
20240729,1574,1480,1588,1370,233043,349004828,00,0.00,N,2,94,
20240722,1480,1398,1540,1356,343837,498989345,00,0.00,N,2,67,
20240715,1413,1240,1650,1240,4349227,6331842655,00,0.00,N,2,179,
20240708,1234,1129,1234,1123,656645,762315143,00,0.00,N,2,105,
20240701,1129,1400,1468,1124,3619678,4715773800,00,0.00,N,5,-272,
20240624,1401,1467,1522,1380,58675,83496362,00,0.00,N,5,-72,
20240617,1473,1449,1736,1385,753702,1145936956,00,0.00,N,2,24,
20240610,1449,1435,1593,1430,129031,190956059,00,0.00,N,2,14,
20240603,1435,1513,1631,1435,169227,262791796,00,0.00,N,5,-63,
20240527,1498,1610,1610,1450,222487,338518892,00,0.00,N,5,-102,
20240520,1600,1720,1761,1600,164286,274189702,00,0.00,N,5,-120,
20240513,1720,1833,1851,1707,123932,220437087,00,0.00,N,5,-125,
20240507,1845,1916,2050,1776,216586,395383350,00,0.00,N,5,-35,
20240429,1880,1800,1957,1800,82280,155254055,00,0.00,N,2,14,
20240422,1866,1798,2101,1694,447296,832939397,00,0.00,N,2,162,
20240415,1704,1576,1746,1533,405911,646208420,00,0.00,N,2,81,
20240408,1623,1569,2020,1480,2011253,3666347624,00,0.00,N,2,70,
20240401,1553,2065,2074,1553,241109,429443132,00,0.00,N,5,-516,
20240325,2069,2155,2227,2002,136260,288365740,00,0.00,N,5,-113,
20240318,2182,2254,2331,2128,168498,369869445,00,0.00,N,5,-131,
20240311,2313,2349,2349,2164,178409,404122400,00,0.00,N,2,104,
20240304,2209,2142,2250,2069,147128,313105180,00,0.00,N,2,131,
20240226,2078,2295,2385,2042,62877,136365460,00,0.00,N,5,-230,
20240219,2308,2385,2385,2227,88114,203476615,00,0.00,N,5,-23,
20240213,2331,2259,2353,2241,134305,307782740,00,0.00,N,2,72,
20240205,2259,2299,2326,2227,119114,268081660,00,0.00,N,5,-31,
20240129,2290,2218,2308,2119,172515,383953150,00,0.00,N,2,85,
20240122,2205,2110,2259,2092,141889,310365720,00,0.00,N,2,118,
20240115,2087,2178,2263,2042,162363,352150775,00,0.00,N,5,-95,
20240108,2182,2110,2200,2083,193731,415217005,00,0.00,N,2,72,
20240102,2110,2132,2169,1993,201602,423364140,00,0.00,N,5,-45,
20231226,2155,2160,2169,2096,76509,164386540,00,0.00,N,5,-5,
20231218,2160,2002,2160,2002,267269,559959740,00,0.00,N,2,122,
20231211,2038,1948,2078,1903,321644,643965015,00,0.00,N,2,63,
20231204,1975,1760,1984,1708,279588,518618296,00,0.00,N,2,215,
20231127,1760,1812,1875,1760,159765,287741677,00,0.00,N,5,-70,
20231120,1830,1734,1839,1734,111565,199258163,00,0.00,N,2,61,
20231113,1769,1750,1778,1699,190164,332858026,00,0.00,N,2,11,
20231106,1758,1691,1758,1648,151203,260584154,00,0.00,N,2,82,
20231030,1676,1563,1689,1550,173624,281888897,00,0.00,N,2,117,
20231023,1559,1609,1682,1535,98811,156416730,00,0.00,N,5,-50,
20231016,1609,1635,1716,1589,136752,223469779,00,0.00,N,5,-64,
20231010,1673,1657,1682,1562,192146,312676400,00,0.00,N,2,32,
20231004,1641,1673,1727,1582,231489,378232160,00,0.00,N,5,-32,
20230925,1673,1713,1741,1636,145666,244997827,00,0.00,N,5,-69,
20230918,1742,1839,1939,1636,273940,493205437,00,0.00,N,5,-106,
20230911,1848,1821,1848,1782,86355,156309227,00,0.00,N,2,27,
20230904,1821,1853,1893,1783,239713,439052027,00,0.00,N,5,-54,
20230828,1875,1903,1939,1866,154161,291663420,00,0.00,N,5,-9,
20230821,1884,1826,1943,1812,191862,360127240,00,0.00,N,2,18,
20230814,1866,1857,1984,1808,135203,253113100,00,0.00,N,2,18,
20230807,1848,1862,1957,1795,181323,333889953,00,0.00,N,2,13,
20230731,1835,1875,1930,1793,246766,458696007,00,0.00,N,5,-13,
20230724,1848,1912,1912,1642,527145,938421989,00,0.00,N,5,-68,
20230717,1916,2164,2205,1903,431643,884246430,00,0.00,N,5,-248,
20230710,2164,1997,2205,1952,327679,680798850,00,0.00,N,2,162,
20230703,2002,2191,2191,1997,274787,579192290,00,0.00,N,5,-117,
20230626,2119,2137,2227,2047,352865,757180335,00,0.00,N,5,-18,
20230619,2137,2281,2511,2038,2384638,5572264440,00,0.00,N,5,-99,
20230612,2236,2236,2403,2092,817325,1849434240,00,0.00,N,3,0,
20230605,2236,2236,2308,2182,425201,958453305,00,0.00,N,3,0,
20230530,2236,2178,2259,2137,389220,855199670,00,0.00,N,2,58,
20230522,2178,2250,2687,2114,3583073,8560237530,00,0.00,N,2,14,
20230515,2164,2227,2326,2123,1498761,3325914030,00,0.00,N,5,-126,
20230508,2290,1921,2444,1830,2720510,5983172910,00,0.00,N,2,351,
20230502,1939,1848,1957,1778,75388,140553144,00,0.00,N,2,91,
20230424,1848,1993,1993,1835,201755,380533015,00,0.00,N,5,-145,
20230417,1993,1930,2110,1921,507789,1036374650,00,0.00,N,2,50,
20230410,1943,1797,1952,1796,249391,466074501,00,0.00,N,2,147,
20230403,1796,1808,1907,1781,179250,323167748,00,0.00,N,2,4,
20230327,1792,1866,1889,1778,114948,208723863,00,0.00,N,5,-65,
20230320,1857,1943,1948,1853,85220,161278395,00,0.00,N,5,-86,
20230313,1943,1921,1957,1826,159239,301618205,00,0.00,N,2,4,
20230306,1939,1930,2020,1853,207041,397314000,00,0.00,N,2,9,
20230227,1930,1921,1975,1916,99155,191740155,00,0.00,N,5,-13,
20230220,1943,1939,1997,1884,190048,370679010,00,0.00,N,2,9,
20230213,1934,1907,2024,1786,263228,491771718,00,0.00,N,2,27,
20230206,1907,1993,2033,1862,241308,469530025,00,0.00,N,5,-68,
20230130,1975,2065,2096,1957,149434,303690340,00,0.00,N,5,-72,
20230125,2047,2078,2096,1988,97954,199613590,00,0.00,N,5,-13,
20230116,2060,2020,2092,1984,157308,321773130,00,0.00,N,2,49,
20230109,2011,1966,2069,1957,266474,538607050,00,0.00,N,2,54,
20230102,1957,1880,2002,1664,509513,928111085,00,0.00,N,2,77,
20221226,1880,1903,1966,1812,157265,300825930,00,0.00,N,5,-63,
20221219,1943,2006,2074,1898,307304,612289095,00,0.00,N,5,-86,
20221212,2029,1889,2033,1844,241093,470708500,00,0.00,N,2,167,
20221205,1862,2092,2114,1862,349435,695197620,00,0.00,N,5,-239,
20221128,2101,2033,2119,1975,430864,884967410,00,0.00,N,2,90,
20221121,2011,2051,2051,1907,447504,883037205,00,0.00,N,2,68,
20221114,1943,1848,1975,1812,307938,589234040,00,0.00,N,2,90,
20221107,1853,1835,1889,1808,182541,337607480,00,0.00,N,2,5,
20221031,1848,1984,1984,1731,326802,605222595,00,0.00,N,5,-113,
20221024,1961,1889,2074,1835,1961295,3830904115,00,0.00,N,2,90,
20221017,1871,1533,1871,1434,786343,1324501760,00,0.00,N,2,338,
20221011,1533,1812,1830,1443,602172,979743390,00,0.00,N,5,-302,
20221004,1835,1848,2038,1636,8225354,14987050425,00,0.00,N,2,45,
20220926,1790,1488,1790,1348,1177614,1948933775,00,0.00,N,2,248,
20220919,1542,1614,1641,1515,100730,158293465,00,0.00,N,5,-85,
20220913,1627,1700,1718,1623,105396,175205375,00,0.00,N,5,-64,
20220905,1691,1623,1803,1614,410532,706033500,00,0.00,N,2,64,
20220829,1627,1677,1736,1614,102196,169809080,00,0.00,N,5,-68,
20220822,1695,1731,1803,1605,353184,589115700,00,0.00,N,5,-140,
20220816,1835,1880,1898,1772,100540,185491280,00,0.00,N,5,-45,
20220808,1880,1907,1948,1830,115620,218109465,00,0.00,N,5,-27,
20220801,1907,1799,1934,1785,142205,263989685,00,0.00,N,2,90,
20220725,1817,1826,1826,1763,145347,260867590,00,0.00,N,5,-9,
20220718,1826,1763,1839,1691,190649,336235565,00,0.00,N,2,104,
20220711,1722,1731,1776,1668,67657,116210945,00,0.00,N,5,-9,
20220704,1731,1700,1790,1659,92383,158790430,00,0.00,N,5,-5,
20220627,1736,1614,1767,1614,169589,289151890,00,0.00,N,2,127,
20220620,1609,1821,1835,1528,311208,511280475,00,0.00,N,5,-212,
20220613,1821,2038,2038,1758,270882,509923905,00,0.00,N,5,-248,
20220607,2069,2087,2087,2029,130967,268389460,00,0.00,N,5,-18,
20220530,2315,2260,2340,2240,224802,512966625,00,0.00,N,2,70,
20220523,2245,2265,2460,2190,510645,1169541060,00,0.00,N,5,-15,
20220516,2260,2240,2365,2200,146982,335294430,00,0.00,N,2,55,
20220509,2205,2590,2590,2110,420463,950484030,00,0.00,N,5,-315,
20220502,2520,2565,2605,2455,143642,365658865,00,0.00,N,2,15,
20220425,2505,2590,2610,2405,200388,502062515,00,0.00,N,5,-130,
20220418,2635,2715,2775,2550,426917,1143350595,00,0.00,N,5,-85,
20220411,2720,2850,2885,2700,297561,820470335,00,0.00,N,5,-130,
20220404,2850,2855,3070,2780,717413,2099219005,00,0.00,N,5,-30,
20220328,2880,2900,3015,2805,339933,985328880,00,0.00,N,3,0,
20220321,2880,2835,2950,2750,269416,768741065,00,0.00,N,2,45,
20220314,2835,2750,2845,2655,253951,697351750,00,0.00,N,2,55,
20220307,2780,2935,2935,2745,172014,483163390,00,0.00,N,5,-170,
20220228,2950,2890,3315,2840,821346,2520382385,00,0.00,N,2,85,
20220221,2865,3005,3120,2820,326396,958017565,00,0.00,N,5,-145,
20220214,3010,2930,3065,2840,417839,1224260000,00,0.00,N,5,-5,
20220207,3015,3200,3230,2960,537398,1665172330,00,0.00,N,5,-155,
20220203,3170,3025,3195,3000,318829,981770525,00,0.00,N,2,170,
20220124,3000,3665,3690,2795,1622623,5329606410,00,0.00,N,5,-750,
20220117,3750,3980,4030,3455,3186903,11729409490,00,0.00,N,5,-125,
20220110,3875,3340,4590,3050,14796543,62522291270,00,0.00,N,2,540,
20220103,3335,3250,3355,3150,254370,826051075,00,0.00,N,2,85,
20211227,3250,3220,3300,3170,266818,865422070,00,0.00,N,2,30,
20211220,3220,3290,3400,3080,383420,1238519940,00,0.00,N,5,-25,
20211213,3245,3150,3325,3070,297689,954826650,00,0.00,N,2,165,
20211206,3080,3225,3230,2970,220203,678807380,00,0.00,N,5,-95,
20211129,3175,3270,3380,2975,298925,945311240,00,0.00,N,5,-175,
20211122,3350,3545,3745,3295,590835,2077603690,00,0.00,N,5,-160,
20211115,3510,3485,3615,3400,678477,2384551450,00,0.00,N,2,85,
20211108,3425,3465,3545,3220,315912,1061263905,00,0.00,N,5,-55,
20211101,3480,3445,3955,3355,630784,2328435245,00,0.00,N,2,40,
20211025,3440,3930,3930,3400,556594,2000748790,00,0.00,N,5,-435,
20211018,3875,3920,4065,3655,705197,2714778835,00,0.00,N,5,-15,
20211012,3890,4190,4190,3665,548384,2104387065,00,0.00,N,5,-255,
20211005,4145,4435,4435,3900,363725,1486720795,00,0.00,N,5,-290,
20210927,4435,4630,4710,4350,453189,2051575015,00,0.00,N,5,-185,
20210923,4620,4800,4800,4540,352831,1637526880,00,0.00,N,5,-180,
20210913,4800,4840,5050,4665,933283,4490652875,00,0.00,N,5,-60,
20210906,4860,5190,5700,4735,3369779,17555643785,00,0.00,N,5,-290,
20210830,5150,4710,5170,4600,1135522,5584561675,00,0.00,N,2,445,
20210823,4705,5030,5140,4555,1695559,8192930455,00,0.00,N,5,-435,
20210817,5140,4855,5370,4800,3534937,18214583005,00,0.00,N,2,270,
20210809,4870,4860,5160,4715,1801969,8780597135,00,0.00,N,2,75,
20210802,4795,4375,4950,4140,2619166,12055210030,00,0.00,N,2,330,
20210726,4465,5090,5530,4355,4657624,23401655815,00,0.00,N,5,-615,
20210719,5080,4995,5430,4770,2132802,10794234205,00,0.00,N,2,95,
20210712,4985,4950,5230,4760,1865314,9297669330,00,0.00,N,2,250,