KissMeData/215570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,550,600,600,500,15623,8304007,00,0.00,N,5,-23,
20250414,573,600,600,500,644,356723,00,0.00,N,2,24,
20250407,549,550,600,463,2933,1482745,00,0.00,N,2,4,
20250331,545,500,600,500,4233,2131785,00,0.00,N,2,15,
20250324,530,411,534,380,727,349641,00,0.00,N,2,172,
20250317,358,494,494,358,1452,586936,00,0.00,N,5,-72,
20250310,430,471,471,323,16456,6200292,00,0.00,N,2,20,
20250304,410,353,500,300,35539,13682433,00,0.00,N,2,103,
20250224,307,570,570,307,90282,35090366,00,0.00,N,5,-193,
20250217,500,437,500,353,12363,5036404,00,0.00,N,2,120,
20250210,380,500,500,340,51961,22081191,00,0.00,N,5,-120,
20250203,500,500,517,425,241,105992,00,0.00,N,2,50,
20250131,450,500,500,450,3,1400,00,0.00,N,3,0,
20250120,450,500,530,365,1017,442223,00,0.00,N,5,-15,
20250113,465,500,500,425,379,163777,00,0.00,N,5,-24,
20250106,489,550,550,425,1500,652112,00,0.00,N,5,-21,
20241230,510,600,600,453,1070,520023,00,0.00,N,5,-20,
20241223,530,575,575,500,1285,648918,00,0.00,N,2,30,
20241216,500,500,575,400,1295,621835,00,0.00,N,2,61,
20241209,439,499,499,332,21966,8114754,00,0.00,N,5,-48,
20241202,487,499,500,414,6512,2750281,00,0.00,N,2,18,
20241125,469,540,550,420,5878,2636031,00,0.00,N,5,-21,
20241118,490,500,500,425,4772,2084526,00,0.00,N,2,55,
20241111,435,488,540,400,4721,1964548,00,0.00,N,2,10,
20241104,425,500,500,423,2266,975509,00,0.00,N,5,-25,
20241028,450,599,599,425,6815,3067529,00,0.00,N,5,-89,
20241021,539,450,600,432,2902,1434626,00,0.00,N,2,39,
20241014,500,499,548,382,17818,7518678,00,0.00,N,2,51,
20241007,449,405,500,366,20369,8196830,00,0.00,N,5,-1,
20240930,450,573,599,430,20268,9596995,00,0.00,N,5,-50,
20240923,500,600,600,493,12700,6413181,00,0.00,N,5,-49,
20240919,549,599,599,510,372,195317,00,0.00,N,3,0,
20240909,549,598,598,460,20210,9558510,00,0.00,N,5,-49,
20240902,598,600,600,510,2993,1588686,00,0.00,N,2,14,
20240826,584,600,600,475,1755,897397,00,0.00,N,2,46,
20240819,538,599,599,485,7176,3788545,00,0.00,N,5,-42,
20240812,580,629,629,510,9050,4776572,00,0.00,N,2,1,
20240805,579,611,700,520,12212,7034888,00,0.00,N,5,-129,
20240729,708,650,749,525,16391,10123741,00,0.00,N,2,63,
20240722,645,600,698,555,11977,6905780,00,0.00,N,2,2,
20240715,643,749,749,565,23977,14795151,00,0.00,N,5,-42,
20240708,685,657,779,635,15040,10007473,00,0.00,N,5,-38,
20240701,723,798,899,670,13579,10131546,00,0.00,N,5,-71,
20240624,794,800,800,671,6159,4308438,00,0.00,N,2,45,
20240617,749,1000,1000,671,38327,28897273,00,0.00,N,5,-240,
20240610,989,1000,1049,850,8671,8129995,00,0.00,N,2,40,
20240603,949,850,1000,820,11921,10331761,00,0.00,N,2,49,
20240527,900,1100,1199,760,90397,74896741,00,0.00,N,5,-288,
20240520,1188,1400,1400,1012,6187,7315330,00,0.00,N,5,-161,
20240513,1349,1100,1350,1050,40848,48303580,00,0.00,N,2,372,
20240507,977,900,977,761,48003,40600740,00,0.00,N,2,142,
20240429,835,890,890,735,39362,30705166,00,0.00,N,2,25,
20240422,810,800,900,760,46662,39012048,00,0.00,N,2,20,
20240415,790,800,918,705,10899,8189443,00,0.00,N,2,42,
20240408,748,700,750,634,12244,8284874,00,0.00,N,2,54,
20240401,694,649,798,601,48116,31568079,00,0.00,N,5,-69,
20240325,763,1150,1190,700,50017,39423150,00,0.00,N,5,-434,
20240318,1197,1600,1600,1150,19727,27274327,00,0.00,N,5,-403,
20240311,1600,1600,1698,1415,17811,27916628,00,0.00,N,5,-50,
20240304,1650,1200,1650,1100,36578,49288673,00,0.00,N,2,520,
20240226,1130,790,1131,790,17751,17693386,00,0.00,N,2,330,
20240219,800,850,950,722,20510,16082211,00,0.00,N,3,0,
20240213,800,689,800,650,17673,11963419,00,0.00,N,2,101,
20240205,699,750,789,630,21039,14029320,00,0.00,N,2,29,
20240129,670,745,900,630,22866,15997621,00,0.00,N,5,-58,
20240122,728,750,900,710,9240,6960246,00,0.00,N,5,-21,
20240115,749,900,900,700,16132,11773895,00,0.00,N,5,-101,
20240108,850,950,950,740,21768,17730966,00,0.00,N,5,-80,
20240102,930,950,1000,855,11697,11296526,00,0.00,N,5,-19,
20231226,949,903,1100,900,35804,33133168,00,0.00,N,5,-80,
20231218,1029,1096,1199,990,73431,77836610,00,0.00,N,5,-66,
20231211,1095,1249,1400,1050,12112,13003056,00,0.00,N,5,-138,
20231204,1233,1150,1250,1100,13894,16448235,00,0.00,N,2,83,
20231127,1150,1240,1240,1104,10195,11933067,00,0.00,N,5,-51,
20231120,1201,1199,1300,1061,14173,16062199,00,0.00,N,2,7,
20231113,1194,1199,1300,1040,5675,6432793,00,0.00,N,5,-5,
20231106,1199,1110,1200,1050,4792,5298037,00,0.00,N,5,-100,
20231030,1299,1300,1300,1002,14645,15622963,00,0.00,N,2,99,
20231023,1200,1257,1257,952,1912,2092992,00,0.00,N,3,0,
20231016,1200,1300,1300,1002,10163,11043002,00,0.00,N,2,1,
20231010,1199,1150,1250,1100,893,1058474,00,0.00,N,2,1,
20231004,1198,1300,1300,1010,7964,9011792,00,0.00,N,5,-52,
20230925,1250,1120,1299,1105,7986,9262616,00,0.00,N,5,-39,
20230918,1289,1490,1490,1101,11823,14113186,00,0.00,N,5,-205,
20230911,1494,1450,1500,1302,468,654057,00,0.00,N,2,44,
20230904,1450,1300,1500,1290,7432,10019473,00,0.00,N,2,154,
20230828,1296,1432,1432,1200,17369,21313794,00,0.00,N,5,-92,
20230821,1388,1200,1400,1200,8120,10528116,00,0.00,N,5,-11,
20230814,1399,1400,1500,1200,22084,28949261,00,0.00,N,5,-177,
20230807,1576,1400,1600,1390,8883,12900122,00,0.00,N,2,176,
20230731,1400,1699,1900,1365,13614,20117557,00,0.00,N,5,-200,
20230724,1600,2000,2000,1360,37021,55769200,00,0.00,N,5,-400,
20230717,2000,1649,2000,1550,5540,9311044,00,0.00,N,2,350,
20230710,1650,1850,1850,1550,30624,52293062,00,0.00,N,5,-350,
20230703,2000,2100,2100,1700,3664,6698304,00,0.00,N,5,-100,
20230626,2100,2285,2295,2000,2460,5059640,00,0.00,N,5,-195,
20230619,2295,2295,2295,2100,1603,3438915,00,0.00,N,3,0,
20230612,2295,2295,2400,2100,2319,5287335,00,0.00,N,5,-90,
20230605,2385,2400,2400,2200,1405,3199920,00,0.00,N,3,0,
20230530,2385,2030,2400,2025,14989,34569130,00,0.00,N,2,185,
20230522,2200,2200,2395,2000,14251,29935860,00,0.00,N,5,-195,
20230515,2395,2500,2500,2200,6494,15410055,00,0.00,N,5,-95,
20230508,2490,2100,2635,2100,19580,47663925,00,0.00,N,2,390,
20230502,2100,1696,2100,1600,6800,12588913,00,0.00,N,2,413,
20230424,1687,1600,1687,1500,18787,30224390,00,0.00,N,2,118,
20230417,1569,1700,1720,1370,9309,14034595,00,0.00,N,5,-128,
20230410,1697,1650,1840,1530,13807,22761548,00,0.00,N,5,-3,
20230403,1700,1800,1800,1530,9412,15452666,00,0.00,N,2,1,
20230327,1699,1999,1999,1615,10660,18407744,00,0.00,N,5,-240,
20230320,1939,1999,2000,1850,9395,17802074,00,0.00,N,5,-49,
20230313,1988,1904,2085,1760,43905,83416473,00,0.00,N,5,-72,
20230306,2060,2080,2095,1900,10524,20933525,00,0.00,N,5,-10,
20230227,2070,2090,2095,1905,11784,22681663,00,0.00,N,5,-10,
20230220,2080,2195,2200,1915,9738,19843250,00,0.00,N,5,-20,
20230213,2100,1900,2100,1900,25557,50831823,00,0.00,N,2,160,
20230206,1940,2100,2100,1850,17333,32946224,00,0.00,N,5,-145,
20230130,2085,2100,2100,1891,4896,9482214,00,0.00,N,2,10,
20230125,2075,2000,2100,1985,943,1939200,00,0.00,N,5,-20,
20230116,2095,2095,2100,1905,1503,3042365,00,0.00,N,2,10,
20230109,2085,2290,2290,1955,5938,12222905,00,0.00,N,5,-205,
20230102,2290,2190,2400,2000,1890,3985855,00,0.00,N,2,195,
20221226,2095,1995,2500,1815,5904,12130115,00,0.00,N,2,95,
20221219,2000,2295,2500,1800,9216,18908830,00,0.00,N,5,-50,
20221212,2050,1595,2050,1400,21167,37703295,00,0.00,N,2,460,
20221205,1590,1200,1600,1200,3789,5229680,00,0.00,N,2,200,
20221128,1390,1200,1400,1185,5980,7464250,00,0.00,N,2,200,
20221121,1190,1395,1400,1115,17278,20059645,00,0.00,N,5,-70,
20221114,1260,1490,1495,1150,14572,18608535,00,0.00,N,5,-230,
20221107,1490,1795,1795,1250,25901,36993280,00,0.00,N,5,-300,
20221031,1790,1840,1900,1500,2962,4580250,00,0.00,N,5,-110,
20221024,1900,1800,1990,1500,9764,16126540,00,0.00,N,2,105,
20221017,1795,1900,2000,1690,7735,13365800,00,0.00,N,5,-165,
20221011,1960,1985,2000,1565,2893,5629400,00,0.00,N,5,-10,
20221004,1970,2700,2700,1635,38144,73137265,00,0.00,N,5,-680,
20220926,2650,2750,2795,2325,2872,7470140,00,0.00,N,5,-95,
20220919,2745,2660,2770,2270,4581,11037350,00,0.00,N,2,85,
20220913,2660,2530,2800,2400,10345,25903830,00,0.00,N,2,125,
20220905,2535,2200,2595,2100,19303,43207280,00,0.00,N,2,360,
20220829,2175,2200,2400,1920,6066,12712570,00,0.00,N,2,25,
20220822,2150,2600,2690,2050,21309,46165920,00,0.00,N,5,-395,
20220816,2545,2780,2800,2430,3537,9000210,00,0.00,N,5,-185,
20220808,2730,2600,2800,2400,3394,8559010,00,0.00,N,2,140,
20220801,2590,2600,2600,2400,10517,26327500,00,0.00,N,2,90,
20220725,2500,2695,2800,2410,15309,38852055,00,0.00,N,5,-100,
20220718,2600,3000,3000,2500,8787,23511675,00,0.00,N,5,-205,
20220711,2805,3145,3300,2720,36463,101515390,00,0.00,N,5,-395,
20220704,3200,3195,3200,3000,11607,35306025,00,0.00,N,2,105,
20220627,3095,3400,3400,2915,16747,51474135,00,0.00,N,5,-250,
20220620,3345,3350,3400,3000,11310,35218755,00,0.00,N,5,-30,
20220613,3375,3490,3490,2850,34188,107325690,00,0.00,N,5,-20,
20220607,3395,3465,3600,3245,13279,44814915,00,0.00,N,5,-200,
20220530,3595,3895,3895,3270,21847,73687430,00,0.00,N,2,195,
20220523,3400,3600,3600,3165,11298,37311920,00,0.00,N,5,-195,
20220516,3595,3800,3800,3400,3778,13175660,00,0.00,N,5,-130,
20220509,3725,3950,4300,3500,5042,18978975,00,0.00,N,5,-225,
20220502,3950,4090,4090,3660,2723,10299135,00,0.00,N,5,-35,
20220425,3985,3845,4000,3555,45680,180804485,00,0.00,N,2,210,
20220418,3775,3700,3845,3400,35694,130885790,00,0.00,N,2,200,
20220411,3575,3875,3875,3400,19662,68394440,00,0.00,N,5,-305,
20220404,3880,3490,3890,3300,16542,57200500,00,0.00,N,2,480,
20220328,3400,3700,3975,2880,38512,129603655,00,0.00,N,5,-590,
20220321,3990,3985,4190,3550,14775,56103150,00,0.00,N,2,5,
20220314,3985,4495,4600,3805,10216,41135255,00,0.00,N,5,-500,
20220307,4485,4150,4500,3800,13737,54648295,00,0.00,N,2,335,
20220228,4150,4190,4200,4140,923,3845320,00,0.00,N,5,-40,
20220221,4190,4095,4235,3815,12388,49837340,00,0.00,N,2,190,
20220214,4000,4395,4495,3495,31257,115832340,00,0.00,N,5,-395,
20220207,4395,4500,4500,4250,3486,15272430,00,0.00,N,5,-90,
20220203,4485,4600,4600,4395,1280,5696485,00,0.00,N,2,35,
20220124,4450,4495,4600,4210,1023,4364045,00,0.00,N,5,-145,
20220117,4595,4700,5000,4300,8797,40040650,00,0.00,N,5,-360,
20220110,4955,4645,5390,4605,7767,37544360,00,0.00,N,2,275,
20220103,4680,5000,5090,4490,6806,31494730,00,0.00,N,5,-290,
20211227,4970,5110,5200,4750,12331,60540515,00,0.00,N,5,-30,
20211220,5000,4695,5100,4400,7339,35092165,00,0.00,N,2,315,
20211213,4685,4750,4750,4300,4330,19351525,00,0.00,N,5,-60,
20211206,4745,4250,4750,4240,2821,12804485,00,0.00,N,2,495,
20211129,4250,4195,4300,3800,5137,20772080,00,0.00,N,2,75,
20211122,4175,3800,4305,3355,15438,59304590,00,0.00,N,2,375,
20211115,3800,4100,4200,3500,31803,119033820,00,0.00,N,5,-285,
20211108,4085,4600,4630,3750,31876,130492700,00,0.00,N,5,-560,
20211101,4645,4800,5200,4300,34927,164329675,00,0.00,N,5,-140,
20211025,4785,5370,5400,4600,12263,59447450,00,0.00,N,5,-265,
20211018,5050,5400,5400,4795,35508,177911285,00,0.00,N,5,-330,
20211012,5380,5180,5400,5000,13026,69556480,00,0.00,N,2,180,
20211005,5200,5500,5790,4880,27575,142497840,00,0.00,N,5,-530,
20210927,5730,4900,5730,4600,12522,64626305,00,0.00,N,2,590,
20210923,5140,5420,5440,4855,23138,115898195,00,0.00,N,5,-280,
20210913,5420,5980,5980,5250,69745,395014440,00,0.00,N,5,-420,
20210906,5840,6180,6190,5050,44646,247897860,00,0.00,N,5,-350,
20210830,6190,5500,6600,5080,163629,955867080,00,0.00,N,2,90,
20210823,6100,6800,7000,5560,62317,368743970,00,0.00,N,5,-580,
20210817,6680,7400,7800,6550,17761,123348980,00,0.00,N,5,-720,
20210809,7400,7400,7790,6350,96740,676224990,00,0.00,N,2,20,
20210802,7380,7260,7800,7000,16474,121571140,00,0.00,N,2,120,
20210726,7260,8260,8350,7080,55810,424334390,00,0.00,N,5,-1000,
20210719,8260,8060,8690,7660,121922,989913930,00,0.00,N,2,410,
20210712,7850,7610,8510,6920,103759,771223160,00,0.00,N,5,-280,