KissMeData/119500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3160,3160,3310,3025,2157758,6831263591,00,0.00,N,2,45,
20250414,3115,2770,3500,2770,5886302,18424658668,00,0.00,N,5,-115,
20250407,3230,3670,3670,3050,3769520,12386606608,00,0.00,N,5,-465,
20250331,3695,2915,3700,2795,3832543,12579811362,00,0.00,N,2,780,
20250324,2915,3215,3815,2880,8811756,31085438950,00,0.00,N,5,-265,
20250317,3180,3655,3715,3095,888801,3010789494,00,0.00,N,5,-475,
20250310,3655,3625,3750,3310,727336,2589798498,00,0.00,N,2,30,
20250304,3625,3255,3915,3210,2660646,9720593120,00,0.00,N,2,300,
20250224,3325,3700,3805,3300,735450,2592616130,00,0.00,N,5,-380,
20250217,3705,3520,3840,3405,792265,2902198010,00,0.00,N,2,80,
20250210,3625,3795,3945,3530,1408463,5214045290,00,0.00,N,5,-190,
20250203,3815,4190,4355,3510,3950922,15975292100,00,0.00,N,5,-250,
20250131,4065,3885,4200,3885,1614171,6555901325,00,0.00,N,2,260,
20250120,3805,3790,4130,3650,2309427,8941463810,00,0.00,N,2,100,
20250113,3705,3500,3795,3370,1092062,3910502685,00,0.00,N,2,185,
20250106,3520,3450,3770,3250,1649948,5836941975,00,0.00,N,5,-35,
20241230,3555,2870,3700,2870,1861603,6282392690,00,0.00,N,2,645,
20241223,2910,2895,3105,2855,535789,1592608305,00,0.00,N,2,15,
20241216,2895,3465,3740,2815,1849931,6109017575,00,0.00,N,5,-480,
20241209,3375,2640,3525,2620,4892066,15612728995,00,0.00,N,2,670,
20241202,2705,2615,2940,2440,1719396,4641735435,00,0.00,N,2,90,
20241125,2615,2800,2810,2610,279174,747346255,00,0.00,N,5,-165,
20241118,2780,2755,2890,2715,126697,352262355,00,0.00,N,2,20,
20241111,2760,2865,2880,2610,303486,823405445,00,0.00,N,5,-105,
20241104,2865,2855,2930,2840,135567,390250870,00,0.00,N,5,-5,
20241028,2870,2830,2945,2755,239108,680431030,00,0.00,N,2,40,
20241021,2830,2740,3035,2730,1210740,3511836645,00,0.00,N,2,90,
20241014,2740,2870,2880,2715,168285,471564065,00,0.00,N,5,-70,
20241007,2810,2840,2880,2780,93664,264111600,00,0.00,N,5,-30,
20240930,2840,2880,2890,2825,102153,290774790,00,0.00,N,5,-35,
20240923,2875,2730,2900,2705,127723,358674015,00,0.00,N,2,145,
20240919,2730,2710,2755,2685,92407,250613150,00,0.00,N,2,40,
20240909,2690,2610,2705,2590,207085,549291450,00,0.00,N,2,65,
20240902,2625,2830,2830,2550,264793,709736005,00,0.00,N,5,-195,
20240826,2820,2865,2875,2775,119155,335546600,00,0.00,N,5,-30,
20240819,2850,3040,3040,2850,163538,478836600,00,0.00,N,5,-180,
20240812,3030,2930,3050,2910,186567,556672595,00,0.00,N,2,115,
20240805,2915,3005,3010,2550,623928,1754370600,00,0.00,N,5,-135,
20240729,3050,3105,3160,3025,181906,562108915,00,0.00,N,5,-70,
20240722,3120,3240,3275,3070,217602,686006240,00,0.00,N,5,-120,
20240715,3240,3265,3355,3200,218962,718388130,00,0.00,N,5,-10,
20240708,3250,3160,3265,3155,167159,537821540,00,0.00,N,2,65,
20240701,3185,3305,3390,3150,298549,972057200,00,0.00,N,5,-135,
20240624,3320,3380,3460,3295,342966,1150700785,00,0.00,N,5,-60,
20240617,3380,3430,3465,3340,293604,994360730,00,0.00,N,5,-45,
20240610,3425,3480,3525,3400,417634,1444847785,00,0.00,N,5,-40,
20240603,3465,3400,3485,3390,349808,1200930510,00,0.00,N,2,70,
20240527,3395,3415,3595,3335,753655,2621324920,00,0.00,N,5,-45,
20240520,3440,3500,3510,3400,352732,1214979770,00,0.00,N,5,-40,
20240513,3480,3515,3575,3465,387350,1366926030,00,0.00,N,5,-50,
20240507,3530,3470,3570,3460,356108,1251500865,00,0.00,N,2,70,
20240429,3460,3445,3520,3435,291371,1015558570,00,0.00,N,2,25,
20240422,3435,3545,3740,3390,1185952,4193022245,00,0.00,N,5,-110,
20240415,3545,3650,3695,3470,704939,2516893515,00,0.00,N,5,-110,
20240408,3655,3730,3835,3570,978872,3633581310,00,0.00,N,5,-40,
20240401,3695,3570,3845,3570,1732053,6458193970,00,0.00,N,2,125,
20240325,3570,3575,3650,3550,322736,1162219040,00,0.00,N,5,-40,
20240318,3610,3550,3630,3490,369274,1316322065,00,0.00,N,2,55,
20240311,3555,3465,3630,3400,532745,1862309855,00,0.00,N,2,105,
20240304,3450,3525,3550,3435,467428,1632197995,00,0.00,N,5,-55,
20240226,3505,3620,3865,3505,1740959,6442344690,00,0.00,N,5,-125,
20240219,3630,3710,3800,3620,847869,3151082615,00,0.00,N,5,-80,
20240213,3710,3575,3805,3565,1312817,4853305610,00,0.00,N,2,130,
20240205,3580,3560,3660,3495,778110,2779702420,00,0.00,N,2,35,
20240129,3545,3540,4095,3465,14771597,56688972410,00,0.00,N,2,15,
20240122,3530,3710,3725,3410,822352,2935141795,00,0.00,N,5,-175,
20240115,3705,3655,4000,3550,3482430,13131300765,00,0.00,N,2,65,
20240108,3640,3705,3760,3560,612421,2245677655,00,0.00,N,5,-65,
20240102,3705,3860,3860,3530,470430,1743688625,00,0.00,N,5,-70,
20231226,3775,3740,3780,3635,286120,1056334110,00,0.00,N,2,30,
20231218,3745,3580,3970,3565,1568718,5962090265,00,0.00,N,2,185,
20231211,3560,3650,3650,3465,474132,1677554770,00,0.00,N,5,-65,
20231204,3625,3500,3845,3435,1189944,4356142940,00,0.00,N,2,125,
20231127,3500,3535,3615,3400,541778,1883968910,00,0.00,N,3,0,
20231120,3500,3330,3650,3320,394718,1367603875,00,0.00,N,2,140,
20231113,3360,3330,3405,3240,348585,1161564875,00,0.00,N,2,65,
20231106,3295,3580,3610,3285,468417,1616471605,00,0.00,N,5,-265,
20231030,3560,3320,3645,3320,421930,1479877155,00,0.00,N,2,210,
20231023,3350,3510,3650,3310,713656,2473136770,00,0.00,N,5,-155,
20231016,3505,3660,3855,3505,1713036,6369168280,00,0.00,N,5,-170,
20231010,3675,3605,3950,3585,1998432,7519674965,00,0.00,N,2,175,
20231004,3500,3940,3945,3415,828019,2980644800,00,0.00,N,5,-445,
20230925,3945,3850,4100,3750,1347011,5319876130,00,0.00,N,2,95,
20230918,3850,3770,4180,3605,3654425,14313961635,00,0.00,N,2,95,
20230911,3755,3850,4335,3530,4925567,19567144295,00,0.00,N,5,-75,
20230904,3830,3505,3880,3475,2775111,10284358985,00,0.00,N,2,325,
20230828,3505,3380,3625,3365,860228,3002628555,00,0.00,N,2,140,
20230821,3365,3790,3790,3320,2818116,9882422905,00,0.00,N,5,-195,
20230814,3560,3410,4040,3245,5823975,21678488365,00,0.00,N,2,150,
20230807,3410,3340,3420,3240,290930,969554310,00,0.00,N,2,70,
20230731,3340,3250,3350,3200,267435,876771480,00,0.00,N,2,90,
20230724,3250,3480,3485,3015,615375,1985926550,00,0.00,N,5,-245,
20230717,3495,3680,3680,3475,251743,895075145,00,0.00,N,5,-115,
20230710,3610,3525,3630,3475,223157,795676150,00,0.00,N,2,65,
20230703,3545,3710,3780,3480,355092,1278468360,00,0.00,N,5,-130,
20230626,3675,3790,3820,3600,363359,1350076830,00,0.00,N,5,-105,
20230619,3780,3880,3975,3735,323130,1256457920,00,0.00,N,5,-80,
20230612,3860,4030,4050,3760,447623,1750699665,00,0.00,N,5,-165,
20230605,4025,4065,4095,3975,286386,1152560535,00,0.00,N,5,-25,
20230530,4050,3945,4285,3900,724881,2927937080,00,0.00,N,2,110,
20230522,3940,4080,4100,3895,328000,1313655320,00,0.00,N,5,-70,
20230515,4010,3985,4100,3850,784172,3135875135,00,0.00,N,2,55,
20230508,3955,3860,4090,3835,607581,2410042805,00,0.00,N,2,120,
20230502,3835,3765,3940,3755,257818,992567585,00,0.00,N,2,80,
20230424,3755,4020,4135,3700,920830,3606245535,00,0.00,N,5,-260,
20230417,4015,4070,4390,3930,2735573,11421015875,00,0.00,N,5,-120,
20230410,4135,3825,4165,3720,957401,3758678980,00,0.00,N,2,310,
20230403,3825,3915,3990,3795,774666,3026460605,00,0.00,N,5,-90,
20230327,3915,3890,4055,3765,1006004,3975391065,00,0.00,N,2,25,
20230320,3890,3825,4205,3745,5190546,20868781135,00,0.00,N,2,160,
20230313,3730,3755,3945,3440,1391513,5129626370,00,0.00,N,5,-15,
20230306,3745,3710,4070,3635,2696474,10471381380,00,0.00,N,2,30,
20230227,3715,3620,3785,3545,431608,1586818485,00,0.00,N,2,90,
20230220,3625,3630,3740,3570,360321,1316348355,00,0.00,N,2,30,
20230213,3595,3640,3715,3550,427839,1550511255,00,0.00,N,5,-95,
20230206,3690,3785,3825,3645,566636,2121298570,00,0.00,N,5,-95,
20230130,3785,3765,4015,3725,1367684,5268109875,00,0.00,N,2,35,
20230125,3750,3650,3840,3580,562720,2102138710,00,0.00,N,2,145,
20230116,3605,3660,3765,3420,656788,2364397810,00,0.00,N,5,-15,
20230109,3620,3500,3645,3430,1034964,3678410910,00,0.00,N,2,220,
20230102,3400,3410,3435,3240,457882,1529362970,00,0.00,N,5,-10,
20221226,3410,3535,3730,3350,733120,2592457650,00,0.00,N,5,-120,
20221219,3530,3745,3790,3485,451888,1639261150,00,0.00,N,5,-240,
20221212,3770,3700,3855,3690,372963,1415086775,00,0.00,N,2,80,
20221205,3690,3855,3910,3635,474949,1792940380,00,0.00,N,5,-150,
20221128,3840,4010,4010,3765,462947,1779521095,00,0.00,N,5,-135,
20221121,3975,4010,4050,3810,780986,3085885885,00,0.00,N,5,-30,
20221114,4005,4065,4085,3925,704500,2815831725,00,0.00,N,5,-40,
20221107,4045,3935,4105,3920,458812,1851938040,00,0.00,N,2,115,
20221031,3930,3840,4085,3760,914535,3609138395,00,0.00,N,2,100,
20221024,3830,3840,3925,3735,431715,1665853850,00,0.00,N,2,95,
20221017,3735,3610,3945,3600,668950,2548123245,00,0.00,N,3,0,
20221011,3735,3930,4130,3495,1521029,5834047315,00,0.00,N,5,-220,
20221004,3955,3760,4040,3740,1077215,4237799240,00,0.00,N,2,215,
20220926,3740,4395,4395,3575,1835205,7158434645,00,0.00,N,5,-720,
20220919,4460,4480,4660,4415,887205,4037589295,00,0.00,N,5,-5,
20220913,4465,4630,4705,4395,878356,3989638035,00,0.00,N,5,-145,
20220905,4610,5030,5160,4570,1213696,5801376325,00,0.00,N,5,-480,
20220829,5090,5360,5730,5030,3991143,21881614460,00,0.00,N,5,-460,
20220822,5550,5120,5840,4930,12035599,66659166110,00,0.00,N,2,350,
20220816,5200,5330,5350,4985,546997,2833298485,00,0.00,N,5,-100,
20220808,5300,5170,5430,5070,935428,4908624690,00,0.00,N,2,130,
20220801,5170,5110,5470,5080,1845269,9774882570,00,0.00,N,2,10,
20220725,5160,4970,5250,4930,1835665,9352651250,00,0.00,N,2,165,
20220718,4995,4600,5370,4555,2582619,13035494775,00,0.00,N,2,465,
20220711,4530,4680,4825,4340,472619,2154391005,00,0.00,N,5,-180,
20220704,4710,4610,4720,4260,490063,2229992230,00,0.00,N,2,110,
20220627,4600,4480,4905,4375,1006551,4659413170,00,0.00,N,2,205,
20220620,4395,5000,5050,4100,1388670,6119506630,00,0.00,N,5,-585,
20220613,4980,5660,5820,4715,1702404,8918254955,00,0.00,N,5,-850,
20220607,5830,5930,6320,5750,5655680,34485208670,00,0.00,N,3,0,
20220530,5830,5420,5900,5380,2601118,14813968570,00,0.00,N,2,410,
20220523,5420,5450,5490,5210,695676,3729105490,00,0.00,N,2,50,
20220516,5370,5300,5900,5210,1935213,10738267370,00,0.00,N,2,130,
20220509,5240,5140,5580,4935,1874348,9832805310,00,0.00,N,2,40,
20220502,5200,5550,6370,5180,5842201,34790382940,00,0.00,N,5,-500,
20220425,5700,5480,5700,5290,1141255,6266240850,00,0.00,N,2,40,
20220418,5660,5880,5890,5560,1060617,6042884370,00,0.00,N,5,-210,
20220411,5870,6040,6130,5560,1838377,10696804400,00,0.00,N,5,-210,
20220404,6080,7180,7180,5930,3091504,20043140410,00,0.00,N,5,-1020,
20220328,7100,6390,7450,6090,6910099,48113562930,00,0.00,N,2,660,
20220321,6440,6000,6650,5930,5329115,33839876960,00,0.00,N,2,440,
20220314,6000,6180,6310,5820,3373286,20430009730,00,0.00,N,5,-190,
20220307,6190,6290,6700,5510,8246829,50702801880,00,0.00,N,3,0,
20220228,6190,4990,6550,4815,19459577,114463906330,00,0.00,N,2,1285,
20220221,4905,4790,5340,4680,5488871,27397944395,00,0.00,N,2,95,
20220214,4810,4605,4835,4325,1749469,8096752165,00,0.00,N,2,165,
20220207,4645,4830,4865,4600,1215961,5766345430,00,0.00,N,5,-160,
20220203,4805,4385,4870,4350,1818259,8525491185,00,0.00,N,2,625,
20220124,4180,4685,4690,3905,1695354,7303716145,00,0.00,N,5,-530,
20220117,4710,4590,4960,4360,3406216,15854453980,00,0.00,N,2,120,
20220110,4590,4770,4945,4455,2990937,14134861660,00,0.00,N,5,-165,
20220103,4755,4660,5160,4500,5233642,25449251110,00,0.00,N,2,105,
20211227,4650,4595,5270,4510,5950733,28807617905,00,0.00,N,2,145,
20211220,4505,4535,4790,4340,4267957,19505216630,00,0.00,N,5,-75,
20211213,4580,4045,5360,4045,15739996,75458533555,00,0.00,N,2,560,
20211206,4020,3995,4040,3930,196858,786616045,00,0.00,N,2,25,
20211129,3995,3945,4030,3550,554161,2104091965,00,0.00,N,5,-75,
20211122,4070,4095,4150,3980,312484,1269397595,00,0.00,N,5,-25,
20211115,4095,4165,4250,4070,267099,1112603920,00,0.00,N,5,-30,
20211108,4125,4115,4165,3850,434926,1743270060,00,0.00,N,5,-30,
20211101,4155,4145,4225,4000,250594,1031900065,00,0.00,N,5,-15,
20211025,4170,4190,4330,4130,180806,761720245,00,0.00,N,5,-35,
20211018,4205,4380,4400,4145,183634,789492945,00,0.00,N,5,-165,
20211012,4370,4160,4370,4050,206172,869877610,00,0.00,N,2,210,
20211005,4160,4130,4180,3850,399450,1610964545,00,0.00,N,5,-5,
20210927,4165,4415,4800,4160,328929,1452197865,00,0.00,N,5,-250,
20210923,4415,4670,4670,4370,164876,735868760,00,0.00,N,5,-280,
20210913,4695,4870,5100,4600,798977,3921032600,00,0.00,N,5,-135,
20210906,4830,4770,4945,4700,516399,2505164420,00,0.00,N,2,60,
20210830,4770,4515,4790,4475,373799,1723400405,00,0.00,N,2,305,
20210823,4465,3940,4480,3940,485028,2078714700,00,0.00,N,2,485,
20210817,3980,4505,4555,3975,730771,3105316605,00,0.00,N,5,-610,
20210809,4590,5090,5120,4320,1171730,5511559060,00,0.00,N,5,-500,
20210802,5090,5060,5230,4990,586701,2984516530,00,0.00,N,5,-10,
20210726,5100,5170,5300,5000,875736,4463314170,00,0.00,N,5,-70,
20210719,5170,5400,5770,5120,3522937,19478681630,00,0.00,N,5,-290,
20210712,5460,4985,5550,4985,1713990,9220052505,00,0.00,N,2,450,