KissMeData/039310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1520,1588,1609,1472,279950,427222379,00,0.00,N,5,-60,
20250414,1580,1525,1635,1515,118711,183654107,00,0.00,N,2,18,
20250407,1562,1625,1625,1485,153934,234734660,00,0.00,N,5,-51,
20250331,1613,1574,1635,1525,117792,182775214,00,0.00,N,2,38,
20250324,1575,1510,1722,1500,143527,228792240,00,0.00,N,2,54,
20250317,1521,1566,1585,1506,95720,146303566,00,0.00,N,5,-45,
20250310,1566,1586,1610,1522,51961,80966906,00,0.00,N,5,-20,
20250304,1586,1710,1710,1533,163572,259267625,00,0.00,N,5,-124,
20250224,1710,1724,1771,1633,133570,229320970,00,0.00,N,5,-6,
20250217,1716,1667,1774,1620,184033,310430162,00,0.00,N,2,49,
20250210,1667,1724,1780,1625,159482,266706498,00,0.00,N,5,-59,
20250203,1726,1755,1930,1633,1035693,1841304883,00,0.00,N,5,-36,
20250131,1762,1595,1804,1536,354190,616581689,00,0.00,N,2,165,
20250120,1597,1616,1699,1524,86229,134601931,00,0.00,N,5,-19,
20250113,1616,1569,1678,1493,80184,125174107,00,0.00,N,2,45,
20250106,1571,1580,1650,1512,80290,126929769,00,0.00,N,5,-9,
20241230,1580,1540,1630,1512,43117,66542423,00,0.00,N,2,20,
20241223,1560,1669,1697,1536,62992,100510655,00,0.00,N,5,-110,
20241216,1670,1550,1700,1536,116166,190617628,00,0.00,N,2,137,
20241209,1533,1386,1536,1366,131082,188985216,00,0.00,N,2,102,
20241202,1431,1464,1585,1390,101820,146791182,00,0.00,N,5,-76,
20241125,1507,1570,1595,1469,85987,132441486,00,0.00,N,5,-43,
20241118,1550,1582,1699,1534,95188,148932956,00,0.00,N,5,-32,
20241111,1582,1706,1706,1511,106969,172002307,00,0.00,N,5,-128,
20241104,1710,1688,1856,1681,208158,363157688,00,0.00,N,2,37,
20241028,1673,1710,1800,1645,76498,130999579,00,0.00,N,5,-27,
20241021,1700,1700,1730,1641,56317,94404713,00,0.00,N,5,-6,
20241014,1706,1644,1730,1633,107730,180629569,00,0.00,N,2,62,
20241007,1644,1608,1645,1550,38926,62470281,00,0.00,N,2,36,
20240930,1608,1601,1613,1559,25164,40158922,00,0.00,N,2,6,
20240923,1602,1591,1627,1551,68178,108511540,00,0.00,N,5,-6,
20240919,1608,1567,1670,1550,95356,151846280,00,0.00,N,2,41,
20240909,1567,1480,1625,1475,153876,233591550,00,0.00,N,2,53,
20240902,1514,1624,1624,1500,88184,136776507,00,0.00,N,5,-104,
20240826,1618,1647,1665,1585,93801,152180907,00,0.00,N,5,-29,
20240819,1647,1685,1750,1635,89785,149280089,00,0.00,N,5,-29,
20240812,1676,1759,1830,1670,105781,181670154,00,0.00,N,5,-83,
20240805,1759,1834,1834,1550,151168,254098267,00,0.00,N,5,-94,
20240729,1853,1850,1890,1819,56839,104755739,00,0.00,N,5,-10,
20240722,1863,1895,1950,1828,73495,137870542,00,0.00,N,5,-32,
20240715,1895,1909,1976,1833,138982,262496391,00,0.00,N,5,-14,
20240708,1909,1948,1955,1889,109836,209319033,00,0.00,N,5,-46,
20240701,1955,1950,1970,1928,67713,132232409,00,0.00,N,2,5,
20240624,1950,1980,1985,1945,55833,110004518,00,0.00,N,5,-32,
20240617,1982,1995,2000,1920,96939,189390756,00,0.00,N,5,-13,
20240610,1995,2010,2055,1885,99078,198374361,00,0.00,N,5,-20,
20240603,2015,1978,2025,1865,170483,336958110,00,0.00,N,2,37,
20240527,1978,2000,2030,1944,130944,258855531,00,0.00,N,5,-22,
20240520,2000,2055,2120,1989,122662,250083199,00,0.00,N,5,-55,
20240513,2055,1951,2115,1951,181349,369062988,00,0.00,N,2,58,
20240507,1997,1965,2030,1942,59665,117998824,00,0.00,N,2,42,
20240429,1955,1961,2040,1896,124157,240046327,00,0.00,N,5,-15,
20240422,1970,1980,2010,1933,123464,242300497,00,0.00,N,5,-30,
20240415,2000,2055,2075,1970,79545,159871283,00,0.00,N,5,-55,
20240408,2055,2015,2085,1997,102100,206561851,00,0.00,N,2,40,
20240401,2015,2085,2105,2000,203266,415987190,00,0.00,N,5,-95,
20240325,2110,2140,2170,2075,167720,352867040,00,0.00,N,5,-30,
20240318,2140,2145,2175,2090,126686,269420335,00,0.00,N,5,-5,
20240311,2145,2150,2225,2050,116407,246973285,00,0.00,N,3,0,
20240304,2145,2190,2360,2145,94475,209451615,00,0.00,N,5,-45,
20240226,2190,2200,2235,1981,161070,338685836,00,0.00,N,3,0,
20240219,2190,2295,2385,2160,131343,298121675,00,0.00,N,5,-130,
20240213,2320,2315,2385,2245,106120,244669800,00,0.00,N,5,-10,
20240205,2330,2335,2395,2245,88154,205128625,00,0.00,N,5,-50,
20240129,2380,2285,2395,2260,130600,305949470,00,0.00,N,2,90,
20240122,2290,2285,2390,2180,52925,121635415,00,0.00,N,2,5,
20240115,2285,2320,2380,2160,115376,259480560,00,0.00,N,5,-80,
20240108,2365,2330,2395,2230,50472,118565545,00,0.00,N,2,10,
20240102,2355,2400,2440,2315,105273,250475370,00,0.00,N,5,-15,
20231226,2370,2305,2420,2270,153364,357056180,00,0.00,N,2,85,
20231218,2285,2420,2445,2285,60700,143419220,00,0.00,N,5,-120,
20231211,2405,2380,2445,2355,69710,167002235,00,0.00,N,2,50,
20231204,2355,2415,2440,2305,70483,167472825,00,0.00,N,5,-60,
20231127,2415,2330,2440,2300,139225,330989290,00,0.00,N,2,85,
20231120,2330,2340,2390,2260,123395,285452335,00,0.00,N,2,40,
20231113,2290,2010,2345,1940,235248,509010515,00,0.00,N,2,280,
20231106,2010,2055,2100,1965,65767,133153955,00,0.00,N,5,-20,
20231030,2030,1960,2120,1890,62043,123181154,00,0.00,N,2,62,
20231023,1968,1977,2015,1930,84032,165364097,00,0.00,N,5,-25,
20231016,1993,2115,2125,1941,73243,147429441,00,0.00,N,5,-122,
20231010,2115,2020,2200,1982,100895,208953322,00,0.00,N,2,115,
20231004,2000,2075,2075,1900,120352,239057245,00,0.00,N,5,-80,
20230925,2080,2185,2185,2010,162219,335975600,00,0.00,N,5,-105,
20230918,2185,2200,2245,2135,121016,263953780,00,0.00,N,5,-40,
20230911,2225,2285,2315,2205,101944,228756700,00,0.00,N,5,-70,
20230904,2295,2310,2330,2210,212450,478025750,00,0.00,N,5,-35,
20230828,2330,2235,2390,2195,152807,346876385,00,0.00,N,2,95,
20230821,2235,2190,2245,2165,166995,366579505,00,0.00,N,3,0,
20230814,2235,2325,2325,2190,181907,408213990,00,0.00,N,5,-90,
20230807,2325,2280,2410,2260,216398,501604370,00,0.00,N,2,25,
20230731,2300,2325,2330,2210,105152,239382025,00,0.00,N,5,-5,
20230724,2305,2355,2365,2100,251103,564387710,00,0.00,N,5,-50,
20230717,2355,2470,2485,2335,209421,499678265,00,0.00,N,5,-115,
20230710,2470,2390,2500,2300,122595,296694350,00,0.00,N,2,80,
20230703,2390,2540,2575,2360,241196,594982040,00,0.00,N,5,-135,
20230626,2525,2500,2540,2415,250759,621142035,00,0.00,N,2,20,
20230619,2505,2505,2545,2445,239770,592752590,00,0.00,N,2,15,
20230612,2490,2475,2525,2435,90997,225243460,00,0.00,N,5,-5,
20230605,2495,2510,2565,2450,132437,330252155,00,0.00,N,5,-15,
20230530,2510,2490,2530,2435,228697,566720115,00,0.00,N,2,15,
20230522,2495,2515,2840,2415,1905799,5053618445,00,0.00,N,2,45,
20230515,2450,2400,2480,2355,97439,235121780,00,0.00,N,2,25,
20230508,2425,2390,2450,2370,72912,175867000,00,0.00,N,2,35,
20230502,2390,2310,2395,2310,79419,186977100,00,0.00,N,2,60,
20230424,2330,2330,2460,2295,269889,634791125,00,0.00,N,5,-120,
20230417,2450,2470,2515,2415,223494,546243955,00,0.00,N,5,-20,
20230410,2470,2465,2510,2390,312119,760684565,00,0.00,N,2,5,
20230403,2465,2530,2530,2420,275275,679919190,00,0.00,N,5,-50,
20230327,2515,2490,2600,2355,191751,477124185,00,0.00,N,2,20,
20230320,2495,2675,2730,2390,428350,1076072255,00,0.00,N,5,-180,
20230313,2675,2830,2830,2555,266640,710479015,00,0.00,N,5,-165,
20230306,2840,3130,3130,2775,666021,1948269580,00,0.00,N,5,-270,
20230227,3110,3085,3305,3050,1410688,4509042645,00,0.00,N,2,10,
20230220,3100,3130,3150,2930,524246,1603047335,00,0.00,N,5,-45,
20230213,3145,3250,3315,3015,1659789,5242429175,00,0.00,N,5,-105,
20230206,3250,2815,3450,2720,4871468,15202099060,00,0.00,N,2,435,
20230130,2815,2850,3015,2730,562211,1602990810,00,0.00,N,3,0,
20230125,2815,2705,2835,2670,182643,503680520,00,0.00,N,2,110,
20230116,2705,2680,2770,2650,122864,333844965,00,0.00,N,2,25,
20230109,2680,2700,2860,2605,97270,259023125,00,0.00,N,2,50,
20230102,2630,2530,2690,2440,72577,182800500,00,0.00,N,2,50,
20221226,2580,2605,2725,2520,130394,340003200,00,0.00,N,5,-50,
20221219,2630,2690,2745,2525,111374,291690500,00,0.00,N,5,-100,
20221212,2730,2780,2910,2680,142877,394970350,00,0.00,N,5,-35,
20221205,2765,2785,2930,2670,261318,733607460,00,0.00,N,2,5,
20221128,2760,2840,2895,2660,328979,912652275,00,0.00,N,5,-80,
20221121,2840,2540,2990,2460,841730,2268048530,00,0.00,N,2,275,
20221114,2565,2575,2635,2500,232336,593540495,00,0.00,N,5,-10,
20221107,2575,2505,2595,2420,134363,338764095,00,0.00,N,2,105,
20221031,2470,2575,2590,2455,127273,318483250,00,0.00,N,5,-105,
20221024,2575,2545,2675,2520,120072,310029830,00,0.00,N,2,35,
20221017,2540,2505,2560,2410,97068,243061295,00,0.00,N,2,10,
20221011,2530,2605,2605,2310,191421,466292395,00,0.00,N,5,-105,
20221004,2635,2560,2715,2550,119318,312882955,00,0.00,N,2,75,
20220926,2560,2900,2990,2500,570965,1528078650,00,0.00,N,5,-435,
20220919,2995,2870,3100,2840,911639,2677350820,00,0.00,N,2,125,
20220913,2870,2685,2900,2685,167337,468027140,00,0.00,N,2,190,
20220905,2680,2870,2880,2665,275818,760574720,00,0.00,N,5,-235,
20220829,2915,2890,3125,2875,334238,996945705,00,0.00,N,5,-85,
20220822,3000,2920,3195,2835,907164,2751093085,00,0.00,N,2,80,
20220816,2920,2905,2940,2745,206193,589171905,00,0.00,N,5,-5,
20220808,2925,2940,3000,2850,265465,777451770,00,0.00,N,5,-15,
20220801,2940,2920,2955,2850,201325,583962480,00,0.00,N,2,20,
20220725,2920,2940,2960,2825,169355,490378235,00,0.00,N,5,-20,
20220718,2940,2720,3280,2670,732034,2161090200,00,0.00,N,2,220,
20220711,2720,2875,2875,2450,188803,501044795,00,0.00,N,5,-130,
20220704,2850,2600,2850,2520,127111,344837810,00,0.00,N,2,250,
20220627,2600,2715,2855,2590,203992,549484625,00,0.00,N,2,15,
20220620,2585,3000,3005,2440,252794,680127185,00,0.00,N,5,-415,
20220613,3000,3340,3415,2900,289968,899823015,00,0.00,N,5,-445,
20220607,3445,3480,3580,3345,143076,492798725,00,0.00,N,5,-35,
20220530,3480,3430,3510,3245,214110,732390420,00,0.00,N,2,100,
20220523,3380,3380,3380,3220,215845,709689605,00,0.00,N,3,0,
20220516,3380,3400,3605,3160,197634,675173655,00,0.00,N,2,30,
20220509,3350,3480,3530,3275,253645,857106165,00,0.00,N,5,-180,
20220502,3530,3555,3700,3480,227575,817178165,00,0.00,N,2,5,
20220425,3525,3620,3650,3350,281287,984014305,00,0.00,N,5,-135,
20220418,3660,3845,3845,3580,389178,1448113055,00,0.00,N,5,-105,
20220411,3765,3935,3990,3670,265704,1002945580,00,0.00,N,5,-185,
20220404,3950,4010,4255,3820,980232,3952452505,00,0.00,N,5,-60,
20220328,4010,3990,4150,3850,693063,2766045750,00,0.00,N,2,25,
20220321,3985,4120,4245,3890,662667,2684806710,00,0.00,N,5,-130,
20220314,4115,4310,4315,4050,355842,1482028240,00,0.00,N,5,-215,
20220307,4330,4215,4345,3900,297491,1236664305,00,0.00,N,2,115,
20220228,4215,3965,4290,3925,203295,838930295,00,0.00,N,2,205,
20220221,4010,4010,4140,3940,251442,1014908320,00,0.00,N,3,0,
20220214,4010,3930,4100,3880,322019,1281451270,00,0.00,N,2,50,
20220207,3960,4015,4070,3800,187740,741341380,00,0.00,N,5,-100,
20220203,4060,3850,4150,3780,186089,740788080,00,0.00,N,2,310,
20220124,3750,3885,4030,3600,334806,1277389305,00,0.00,N,5,-135,
20220117,3885,3780,3885,3600,225081,837474410,00,0.00,N,2,100,
20220110,3785,3695,3855,3580,284165,1051086360,00,0.00,N,2,185,
20220103,3600,3660,3690,3505,317708,1141343960,00,0.00,N,5,-60,
20211227,3660,3885,3885,3420,247950,893275970,00,0.00,N,5,-75,
20211220,3735,3805,3885,3550,501678,1842505410,00,0.00,N,5,-140,
20211213,3875,3665,4150,3600,761997,2993993260,00,0.00,N,2,255,
20211206,3620,3490,3785,3325,460107,1643214990,00,0.00,N,2,220,
20211129,3400,3080,3490,3000,774809,2463542685,00,0.00,N,2,120,
20211122,3280,3595,3595,3180,400137,1330945810,00,0.00,N,5,-315,
20211115,3595,3500,3700,3380,412622,1453474095,00,0.00,N,2,15,
20211108,3580,3750,3855,3520,233036,855840860,00,0.00,N,5,-165,
20211101,3745,3915,3990,3745,159496,614373450,00,0.00,N,5,-170,
20211025,3915,3985,4170,3850,260758,1045645665,00,0.00,N,5,-40,
20211018,3955,3880,4050,3815,170615,669548865,00,0.00,N,2,100,
20211012,3855,3740,3990,3535,175737,655476545,00,0.00,N,2,125,
20211005,3730,4115,4115,3445,279046,1064521640,00,0.00,N,5,-250,
20210927,3980,4055,4155,3880,268807,1077318635,00,0.00,N,5,-75,
20210923,4055,4060,4220,4030,77981,318563970,00,0.00,N,5,-55,
20210913,4110,4340,4340,4045,228665,945728370,00,0.00,N,5,-40,
20210906,4150,4415,4600,4040,400771,1708180525,00,0.00,N,5,-265,
20210830,4415,4220,5380,3965,1173622,5509490905,00,0.00,N,2,195,
20210823,4220,3880,4495,3795,293579,1244932540,00,0.00,N,2,340,
20210817,3880,4505,4600,3800,434617,1795289195,00,0.00,N,5,-610,
20210809,4490,4930,4930,4360,430608,1988450050,00,0.00,N,5,-410,
20210802,4900,4895,4940,4605,326762,1560366770,00,0.00,N,3,0,
20210726,4900,4995,5150,4825,314999,1571678180,00,0.00,N,5,-65,
20210719,4965,4800,4990,4550,440129,2089332895,00,0.00,N,2,215,
20210712,4750,4760,4865,4510,239622,1137814720,00,0.00,N,5,-15,