KissMeData/154040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1075,1068,1083,1001,114244,121179819,00,0.00,N,2,7,
20250414,1068,1041,1088,1031,121948,128677446,00,0.00,N,2,26,
20250407,1042,1009,1044,981,153593,155613130,00,0.00,N,2,39,
20250331,1003,976,1034,932,224106,218305638,00,0.00,N,2,27,
20250324,976,991,1016,918,248485,242554432,00,0.00,N,5,-40,
20250317,1016,1014,1045,955,132737,135621038,00,0.00,N,2,2,
20250310,1014,1006,1029,970,199320,199606322,00,0.00,N,5,-1,
20250304,1015,1047,1048,1000,118630,122024360,00,0.00,N,5,-33,
20250224,1048,1097,1124,1030,110603,119703932,00,0.00,N,5,-58,
20250217,1106,1062,1136,1062,169322,186657639,00,0.00,N,2,24,
20250210,1082,1025,1087,1013,119768,125914972,00,0.00,N,2,57,
20250203,1025,1067,1095,1000,154420,160431844,00,0.00,N,5,-52,
20250131,1077,1087,1104,1025,44970,47844096,00,0.00,N,5,-10,
20250120,1087,1103,1120,1083,88749,97800329,00,0.00,N,5,-16,
20250113,1103,1143,1150,1079,185934,204910649,00,0.00,N,5,-40,
20250106,1143,1133,1154,1113,82300,94198090,00,0.00,N,2,10,
20241230,1133,1077,1156,1077,71290,80749774,00,0.00,N,2,56,
20241223,1077,1095,1113,1056,87758,95641773,00,0.00,N,5,-18,
20241216,1095,1085,1123,1069,137687,151615367,00,0.00,N,2,10,
20241209,1085,1002,1118,962,226586,232367604,00,0.00,N,2,33,
20241202,1052,1071,1119,1010,148520,160271150,00,0.00,N,5,-46,
20241125,1098,1120,1159,1052,191036,214075106,00,0.00,N,5,-22,
20241118,1120,1070,1129,1070,255362,282380619,00,0.00,N,2,14,
20241111,1106,1446,1460,1001,1562174,1832890974,00,0.00,N,5,-342,
20241104,1448,1720,1730,1402,625566,938050055,00,0.00,N,5,-272,
20241028,1720,1712,1795,1625,508320,885786851,00,0.00,N,2,8,
20241021,1712,1518,1721,1446,777565,1274437889,00,0.00,N,2,205,
20241014,1507,1434,1507,1379,428720,606439448,00,0.00,N,2,127,
20241007,1380,1373,1596,1370,981701,1463350515,00,0.00,N,5,-5,
20240930,1385,1412,1424,1325,80721,112296501,00,0.00,N,5,-41,
20240923,1426,1415,1446,1382,103695,146123915,00,0.00,N,2,23,
20240919,1403,1391,1422,1390,32528,45560309,00,0.00,N,5,-11,
20240909,1414,1380,1423,1359,154161,213807853,00,0.00,N,2,14,
20240902,1400,1408,1455,1384,83804,118351310,00,0.00,N,5,-25,
20240826,1425,1432,1440,1401,151539,214345338,00,0.00,N,5,-7,
20240819,1432,1497,1554,1431,212298,316179905,00,0.00,N,5,-65,
20240812,1497,1416,1504,1416,110328,162471769,00,0.00,N,2,87,
20240805,1410,1501,1513,1256,248344,344676858,00,0.00,N,5,-106,
20240729,1516,1580,1605,1489,248797,385186356,00,0.00,N,5,-69,
20240722,1585,1553,1809,1542,2047491,3451011553,00,0.00,N,2,27,
20240715,1558,1571,1789,1524,1255307,2056350920,00,0.00,N,5,-13,
20240708,1571,1491,1580,1488,70073,106809789,00,0.00,N,2,64,
20240701,1507,1543,1563,1429,162404,247800188,00,0.00,N,5,-34,
20240624,1541,1583,1608,1526,163528,255009575,00,0.00,N,5,-67,
20240617,1608,1587,1705,1587,267390,436937619,00,0.00,N,5,-13,
20240610,1621,1613,1815,1530,849155,1415252577,00,0.00,N,2,7,
20240603,1614,1607,1668,1568,196678,318010192,00,0.00,N,2,7,
20240527,1607,1630,1824,1587,459621,777961186,00,0.00,N,5,-32,
20240520,1639,1586,1817,1580,852722,1430106647,00,0.00,N,2,53,
20240513,1586,1528,1781,1495,935347,1523960929,00,0.00,N,2,58,
20240507,1528,1520,1557,1516,131998,203114059,00,0.00,N,5,-2,
20240429,1530,1470,1539,1442,192920,289538621,00,0.00,N,2,60,
20240422,1470,1472,1500,1388,221524,326387238,00,0.00,N,5,-3,
20240415,1473,1560,1908,1375,2386505,4022069793,00,0.00,N,5,-87,
20240408,1560,1626,1634,1550,174174,278574885,00,0.00,N,5,-74,
20240401,1634,1650,1700,1605,361801,595643406,00,0.00,N,5,-25,
20240325,1659,1734,1765,1659,292315,491504181,00,0.00,N,5,-75,
20240318,1734,1748,1775,1667,302728,516907705,00,0.00,N,5,-31,
20240311,1765,1725,1823,1678,272683,469878932,00,0.00,N,2,40,
20240304,1725,1762,1776,1663,215199,368608223,00,0.00,N,5,-37,
20240226,1762,1790,1799,1747,94164,167005202,00,0.00,N,5,-28,
20240219,1790,1791,1836,1718,260352,467848325,00,0.00,N,5,-1,
20240213,1791,1785,1865,1785,203115,371764367,00,0.00,N,2,14,
20240205,1777,1792,1792,1737,145993,258571409,00,0.00,N,5,-15,
20240129,1792,1810,1900,1700,301870,535270276,00,0.00,N,2,18,
20240122,1774,1866,1879,1748,186682,338103917,00,0.00,N,5,-92,
20240115,1866,1863,1896,1837,212655,396246727,00,0.00,N,2,3,
20240108,1863,1857,2000,1839,259449,494493224,00,0.00,N,2,24,
20240102,1839,1865,1920,1835,169828,317145025,00,0.00,N,5,-24,
20231226,1863,1930,1930,1850,103345,193682235,00,0.00,N,5,-34,
20231218,1897,1923,1945,1880,184771,353930631,00,0.00,N,5,-22,
20231211,1919,2000,2010,1898,184887,357391330,00,0.00,N,5,-62,
20231204,1981,1980,1990,1900,239946,463952776,00,0.00,N,2,53,
20231127,1928,1991,2075,1900,215520,419593724,00,0.00,N,5,-43,
20231120,1971,2075,2075,1943,167214,333049136,00,0.00,N,5,-23,
20231113,1994,1785,2015,1750,432615,836023663,00,0.00,N,2,200,
20231106,1794,1787,1955,1757,283769,522992558,00,0.00,N,2,9,
20231030,1785,1739,1835,1683,302209,523552718,00,0.00,N,2,46,
20231023,1739,1780,1888,1705,514427,920158367,00,0.00,N,5,-31,
20231016,1770,1965,2065,1739,422213,790464535,00,0.00,N,5,-172,
20231010,1942,1951,2010,1875,200328,387685171,00,0.00,N,2,1,
20231004,1941,1951,1997,1881,237433,453990088,00,0.00,N,5,-49,
20230925,1990,2000,2030,1933,252233,497493786,00,0.00,N,5,-10,
20230918,2000,2200,2290,1985,808494,1727401862,00,0.00,N,5,-190,
20230911,2190,2110,2270,2020,1559402,3351784815,00,0.00,N,2,115,
20230904,2075,2125,2155,2060,662793,1396705035,00,0.00,N,5,-50,
20230828,2125,2175,2430,2115,2558143,5767028770,00,0.00,N,5,-25,
20230821,2150,2200,2370,2070,2342901,5228679465,00,0.00,N,5,-60,
20230814,2210,2110,2580,2020,14746922,33802256240,00,0.00,N,2,100,
20230807,2110,2065,2165,2020,753977,1568499405,00,0.00,N,2,10,
20230731,2100,2185,2375,2075,1873660,4171557425,00,0.00,N,5,-80,
20230724,2180,2315,2315,1980,2260817,4793029778,00,0.00,N,5,-135,
20230717,2315,2610,2630,2265,3185845,7679118585,00,0.00,N,5,-270,
20230710,2585,3370,3395,2450,10461085,30716849495,00,0.00,N,5,-820,
20230703,3405,3315,3750,2955,21517276,72954475395,00,0.00,N,2,75,
20230626,3330,2735,4195,2725,83540633,297997562895,00,0.00,N,2,595,
20230619,2735,3215,3260,2650,8536985,24768247590,00,0.00,N,5,-525,
20230612,3260,2485,3845,2350,33347210,112972752355,00,0.00,N,2,775,
20230605,2485,2450,2530,2425,315465,779448600,00,0.00,N,2,35,
20230530,2450,2485,2555,2405,440169,1085682980,00,0.00,N,5,-35,
20230522,2485,2670,2720,2475,1024082,2638562940,00,0.00,N,5,-195,
20230515,2680,2780,2785,2520,2721569,7214056815,00,0.00,N,5,-105,
20230508,2785,2540,3580,2460,28499713,93423661450,00,0.00,N,2,245,
20230502,2540,2480,2800,2360,819200,2140676705,00,0.00,N,2,60,
20230424,2480,2230,2595,2165,1047244,2472071830,00,0.00,N,2,250,
20230417,2230,2540,2570,2215,529733,1240735060,00,0.00,N,5,-310,
20230410,2540,2640,2640,2420,208221,526003865,00,0.00,N,5,-100,
20230403,2640,2555,2720,2550,268361,703888600,00,0.00,N,2,85,
20230327,2555,2665,2665,2475,199544,506719280,00,0.00,N,5,-110,
20230320,2665,2650,2710,2510,118001,305841480,00,0.00,N,5,-5,
20230313,2670,2625,2730,2485,191147,492800080,00,0.00,N,2,15,
20230306,2655,2900,2945,2560,156605,434090680,00,0.00,N,5,-240,
20230227,2895,2810,2970,2690,127104,361566785,00,0.00,N,2,85,
20230220,2810,2855,2965,2750,105149,301584455,00,0.00,N,5,-45,
20230213,2855,2950,3075,2760,163835,475813275,00,0.00,N,5,-120,
20230206,2975,2920,3060,2850,216618,642453880,00,0.00,N,5,-5,
20230130,2980,2865,2995,2810,195187,567091405,00,0.00,N,2,75,
20230125,2905,2905,2940,2770,133713,385764785,00,0.00,N,3,0,
20230116,2905,2885,2930,2645,127118,355895640,00,0.00,N,5,-5,
20230109,2910,2510,2930,2510,308298,859335030,00,0.00,N,2,400,
20230102,2510,2440,2510,2280,150018,361918370,00,0.00,N,2,70,
20221226,2440,2590,2610,2415,146458,366760925,00,0.00,N,5,-150,
20221219,2590,2630,2750,2555,140685,372380270,00,0.00,N,5,-40,
20221212,2630,2760,2820,2630,204742,561595890,00,0.00,N,5,-100,
20221205,2730,2800,2860,2500,194027,523267985,00,0.00,N,5,-60,
20221128,2790,2635,2840,2385,295321,786679110,00,0.00,N,2,155,
20221121,2635,2680,2715,2380,159694,407799445,00,0.00,N,5,-45,
20221114,2680,2560,2715,2530,241484,635283880,00,0.00,N,2,120,
20221107,2560,2635,2750,2470,149464,393767750,00,0.00,N,5,-75,
20221031,2635,2640,2775,2475,183218,485772850,00,0.00,N,5,-5,
20221024,2640,2195,2640,2190,312112,774232515,00,0.00,N,2,450,
20221017,2190,2080,2300,2040,155056,340773370,00,0.00,N,2,105,
20221011,2085,2465,2465,1980,515481,1092005135,00,0.00,N,5,-380,
20221004,2465,2400,2600,2310,183446,455258040,00,0.00,N,2,170,
20220926,2295,2675,2675,2250,216058,527520150,00,0.00,N,5,-380,
20220919,2675,2840,2840,2610,102061,280225155,00,0.00,N,5,-165,
20220913,2840,2885,2960,2790,121121,351242730,00,0.00,N,5,-30,
20220905,2870,2825,2945,2795,124825,357478850,00,0.00,N,2,45,
20220829,2825,2770,2905,2700,112269,315353380,00,0.00,N,5,-10,
20220822,2835,2880,2915,2725,109172,307025545,00,0.00,N,5,-45,
20220816,2880,2930,2965,2805,89949,258997570,00,0.00,N,5,-35,
20220808,2915,2920,2925,2805,60259,173919730,00,0.00,N,2,5,
20220801,2910,2820,2925,2815,59783,171436900,00,0.00,N,2,5,
20220725,2905,2885,2930,2755,63552,182219550,00,0.00,N,2,20,
20220718,2885,2830,2905,2775,91131,257239755,00,0.00,N,2,55,
20220711,2830,2825,2890,2650,80557,222825100,00,0.00,N,2,5,
20220704,2825,2595,2890,2550,143215,387311065,00,0.00,N,2,205,
20220627,2620,2585,2800,2560,173794,467623950,00,0.00,N,2,35,
20220620,2585,2935,2935,2415,359888,948688230,00,0.00,N,5,-350,
20220613,2935,3165,3190,2700,589217,1743124315,00,0.00,N,5,-325,
20220607,3260,3240,3345,3130,259850,836910645,00,0.00,N,2,20,
20220530,3240,3270,3350,3195,192089,627736975,00,0.00,N,5,-30,
20220523,3270,3200,3320,3040,1620620,5937167550,00,0.00,N,2,70,
20220516,3200,3040,3455,3040,573203,1845229400,00,0.00,N,2,195,
20220509,3005,3275,3430,3000,518888,1632012185,00,0.00,N,5,-270,
20220502,3275,3235,3500,3230,631472,2132260355,00,0.00,N,2,40,
20220425,3235,3325,3360,3210,328125,1074088700,00,0.00,N,5,-130,
20220418,3365,3255,3420,3205,492769,1649613190,00,0.00,N,2,100,
20220411,3265,3325,3325,3120,260577,843370955,00,0.00,N,5,-55,
20220404,3320,3235,3350,3175,425220,1392139390,00,0.00,N,2,120,
20220328,3200,3110,3285,3100,403100,1294529570,00,0.00,N,2,90,
20220321,3110,3160,3195,3080,211925,662834255,00,0.00,N,5,-20,
20220314,3130,3030,3185,2920,377063,1162907910,00,0.00,N,2,110,
20220307,3020,3085,3085,2880,195980,581307920,00,0.00,N,5,-65,
20220228,3085,2970,3180,2970,276046,852384775,00,0.00,N,2,75,
20220221,3010,3080,3145,2910,294980,898095345,00,0.00,N,5,-70,
20220214,3080,3020,3115,2880,359071,1073779075,00,0.00,N,2,10,
20220207,3070,3200,3265,3060,671854,2131841995,00,0.00,N,5,-100,
20220203,3170,2930,3190,2900,426219,1319089770,00,0.00,N,2,320,
20220124,2850,3250,3330,2670,1148336,3421475440,00,0.00,N,5,-455,
20220117,3305,3430,3590,3115,3004330,10124682970,00,0.00,N,5,-175,
20220110,3480,3085,4075,2975,18674982,69723442590,00,0.00,N,2,395,
20220103,3085,3005,3120,3005,152513,465550955,00,0.00,N,2,85,
20211227,3000,3080,3160,3000,166476,512762905,00,0.00,N,5,-80,
20211220,3080,3105,3185,3015,195113,601894290,00,0.00,N,5,-105,
20211213,3185,3140,3245,3050,279665,873792215,00,0.00,N,2,35,
20211206,3150,2990,3195,2940,346459,1077555765,00,0.00,N,2,130,
20211129,3020,2760,3030,2650,437489,1251792085,00,0.00,N,2,35,
20211122,2985,3070,3135,2910,284468,856556840,00,0.00,N,5,-85,
20211115,3070,3155,3245,2925,333410,1019995470,00,0.00,N,5,-80,
20211108,3150,3155,3240,2955,476235,1469743335,00,0.00,N,5,-20,
20211101,3170,3410,3450,3060,475953,1570768905,00,0.00,N,5,-270,
20211025,3440,3515,3580,3350,534480,1849164700,00,0.00,N,5,-90,
20211018,3530,3505,3700,3430,1219863,4362546250,00,0.00,N,2,35,
20211012,3495,3105,3605,3045,980823,3327154375,00,0.00,N,2,390,
20211005,3105,3105,3150,2675,705575,2092310165,00,0.00,N,5,-75,
20210927,3180,3480,3560,3090,877492,2921186455,00,0.00,N,5,-300,
20210923,3480,3450,3700,3435,734030,2631740895,00,0.00,N,5,-25,
20210913,3505,3635,3655,3435,971861,3442180705,00,0.00,N,5,-100,
20210906,3605,3720,3765,3390,2412152,8699459970,00,0.00,N,5,-50,
20210830,3655,3160,4075,3135,19618059,74809258330,00,0.00,N,2,495,
20210823,3160,2925,3400,2920,2174361,6721607195,00,0.00,N,2,165,
20210817,2995,3340,4050,2950,12213504,44936791640,00,0.00,N,5,-355,
20210809,3350,3850,3855,3250,450862,1580136545,00,0.00,N,5,-395,
20210802,3745,3770,3855,3650,157981,593475885,00,0.00,N,5,-40,
20210726,3785,3965,3995,3745,357069,1369231440,00,0.00,N,5,-175,
20210719,3960,4090,4095,3895,249505,983554700,00,0.00,N,5,-130,
20210712,4090,3950,4165,3945,243108,987167105,00,0.00,N,2,90,