KissMeData/191410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2050,1961,2395,1951,886670,1913915383,00,0.00,N,2,89,
20250414,1961,2025,2025,1870,131538,255733256,00,0.00,N,5,-64,
20250407,2025,1997,2025,1800,199558,385143256,00,0.00,N,2,28,
20250331,1997,1611,2125,1611,3656283,6858554088,00,0.00,N,2,367,
20250324,1630,1520,1908,1500,1711586,2948796298,00,0.00,N,2,110,
20250317,1520,1523,1539,1490,82121,124033126,00,0.00,N,5,-3,
20250310,1523,1527,1542,1498,61368,93190022,00,0.00,N,5,-4,
20250304,1527,1530,1543,1508,30421,46237058,00,0.00,N,5,-9,
20250224,1536,1530,1560,1528,80410,123766735,00,0.00,N,2,6,
20250217,1530,1490,1546,1489,103600,157058770,00,0.00,N,2,29,
20250210,1501,1529,1530,1465,66913,100788796,00,0.00,N,5,-29,
20250203,1530,1525,1580,1460,81528,124434981,00,0.00,N,2,13,
20250131,1517,1560,1570,1490,17408,26432483,00,0.00,N,5,-43,
20250120,1560,1530,1610,1518,82926,129352304,00,0.00,N,2,30,
20250113,1530,1540,1555,1495,64795,98439649,00,0.00,N,5,-10,
20250106,1540,1499,1543,1488,84647,127775410,00,0.00,N,2,41,
20241230,1499,1452,1505,1440,28924,42822696,00,0.00,N,2,47,
20241223,1452,1505,1512,1433,38337,56653603,00,0.00,N,5,-53,
20241216,1505,1493,1550,1480,86464,130421006,00,0.00,N,2,12,
20241209,1493,1460,1496,1339,262988,369610709,00,0.00,N,2,30,
20241202,1463,1609,1609,1457,117382,179130238,00,0.00,N,5,-146,
20241125,1609,1605,1651,1595,66248,107317046,00,0.00,N,2,5,
20241118,1604,1556,1620,1540,66906,105378680,00,0.00,N,2,48,
20241111,1556,1699,1699,1555,90173,146870241,00,0.00,N,5,-143,
20241104,1699,1695,1735,1661,60815,102355732,00,0.00,N,2,4,
20241028,1695,1678,1706,1654,63602,106931509,00,0.00,N,2,21,
20241021,1674,1710,1736,1667,107644,182189067,00,0.00,N,5,-43,
20241014,1717,1753,1755,1700,87239,150466428,00,0.00,N,5,-38,
20241007,1755,1759,1800,1749,48424,86055915,00,0.00,N,5,-23,
20240930,1778,1779,1779,1720,76045,133138560,00,0.00,N,5,-18,
20240923,1796,1714,1811,1714,161155,284737031,00,0.00,N,2,64,
20240919,1732,1748,1748,1700,65422,112231443,00,0.00,N,5,-18,
20240909,1750,1788,1796,1694,178819,313534887,00,0.00,N,5,-47,
20240902,1797,1737,2190,1736,3523157,7070170932,00,0.00,N,2,60,
20240826,1737,1805,1840,1716,137311,242249370,00,0.00,N,5,-88,
20240819,1825,1899,1930,1751,284123,511663308,00,0.00,N,5,-65,
20240812,1890,2065,2100,1882,220182,435209942,00,0.00,N,5,-175,
20240805,2065,2200,2200,1800,165181,331340058,00,0.00,N,5,-135,
20240729,2200,2235,2265,2185,121464,270850710,00,0.00,N,5,-35,
20240722,2235,2295,2360,2200,120554,274898275,00,0.00,N,5,-10,
20240715,2245,2305,2430,2235,187829,433499795,00,0.00,N,5,-60,
20240708,2305,2470,2545,2305,125221,304503550,00,0.00,N,5,-165,
20240701,2470,2550,2730,2430,380002,987228280,00,0.00,N,5,-80,
20240624,2550,2330,2605,2265,413689,1015195330,00,0.00,N,2,220,
20240617,2330,2315,2650,2315,796583,1957493675,00,0.00,N,2,15,
20240610,2315,2520,2575,2270,406028,970700375,00,0.00,N,5,-205,
20240603,2520,3245,3245,2380,1857048,5056202685,00,0.00,N,5,-725,
20240527,3245,2925,3550,2625,3099010,9688048020,00,0.00,N,2,330,
20240520,2915,2460,2915,2360,574413,1505441095,00,0.00,N,2,475,
20240513,2440,2500,2510,2280,496797,1210140150,00,0.00,N,2,40,
20240507,2400,2140,2460,2130,409828,929105520,00,0.00,N,2,260,
20240429,2140,2045,2210,2010,196103,408726575,00,0.00,N,2,70,
20240422,2070,2110,2180,2025,116299,242846340,00,0.00,N,5,-80,
20240415,2150,2165,2165,1992,200963,414014225,00,0.00,N,5,-15,
20240408,2165,2125,2420,2070,663378,1462480890,00,0.00,N,2,40,
20240401,2125,2100,2240,2080,295327,638763775,00,0.00,N,2,25,
20240325,2100,2120,2290,2080,309239,665661215,00,0.00,N,5,-30,
20240318,2130,1987,2130,1987,140888,288876539,00,0.00,N,2,143,
20240311,1987,2060,2140,1986,164546,336695370,00,0.00,N,5,-63,
20240304,2050,2000,2080,1990,221308,448135671,00,0.00,N,2,50,
20240226,2000,2080,2100,1997,135089,272733800,00,0.00,N,5,-100,
20240219,2100,2185,2205,1999,280396,585898165,00,0.00,N,5,-85,
20240213,2185,2120,2230,2090,120727,259418465,00,0.00,N,2,70,
20240205,2115,2225,2240,2080,125167,267470535,00,0.00,N,5,-125,
20240129,2240,2140,2255,1993,306969,640124644,00,0.00,N,2,105,
20240122,2135,2320,2330,2060,263355,571126845,00,0.00,N,5,-170,
20240115,2305,2365,2380,2200,249202,563819920,00,0.00,N,5,-80,
20240108,2385,2440,2480,2300,271493,640278645,00,0.00,N,5,-55,
20240102,2440,2525,2540,2315,248836,608971580,00,0.00,N,5,-130,
20231226,2570,2350,2580,2295,347718,845557695,00,0.00,N,2,220,
20231218,2350,2320,2550,2170,918370,2182451810,00,0.00,N,2,30,
20231211,2320,2125,2395,2100,677661,1505620890,00,0.00,N,2,195,
20231204,2125,2135,2170,2045,537833,1132158530,00,0.00,N,5,-5,
20231127,2130,2650,2650,2060,1414238,3145021860,00,0.00,N,5,-490,
20231120,2620,2575,2670,2525,247104,638607855,00,0.00,N,2,85,
20231113,2535,2500,2765,2370,505910,1295024515,00,0.00,N,2,55,
20231106,2480,2735,2985,2460,1057917,2854629445,00,0.00,N,5,-205,
20231030,2685,2850,3030,2500,1778630,4940317785,00,0.00,N,5,-145,
20231023,2830,4965,5810,2815,6187734,24569960915,00,0.00,N,5,-2135,
20231016,4965,4640,5870,4430,3348914,17371760570,00,0.00,N,2,265,
20231010,4700,4735,5690,4355,3183686,15609012040,00,0.00,N,5,-30,
20231004,4730,4600,5050,3700,3948960,17591072780,00,0.00,N,2,35,
20230925,4695,3660,4725,3660,2159045,9420110380,00,0.00,N,2,950,
20230918,3745,3700,3960,3350,794389,2931023265,00,0.00,N,2,100,
20230911,3645,3920,3920,3600,338043,1263558540,00,0.00,N,5,-210,
20230904,3855,3990,4065,3700,383662,1489594730,00,0.00,N,5,-165,
20230828,4020,4100,4295,3800,388521,1563746715,00,0.00,N,5,-45,
20230821,4065,3685,4185,3500,543916,2120754965,00,0.00,N,2,365,
20230814,3700,3850,3975,3480,293467,1108253525,00,0.00,N,5,-120,
20230807,3820,3760,3875,3590,311292,1174843370,00,0.00,N,2,65,
20230731,3755,3550,3780,3445,315512,1132370705,00,0.00,N,2,205,
20230724,3550,3710,3750,3325,436487,1538308920,00,0.00,N,5,-200,
20230717,3750,3900,3900,3525,282501,1042732545,00,0.00,N,5,-150,
20230710,3900,3930,4160,3740,386184,1543775060,00,0.00,N,5,-30,
20230703,3930,4100,4190,3880,339997,1363276220,00,0.00,N,5,-130,
20230626,4060,3700,4080,3700,532621,2089910720,00,0.00,N,2,365,
20230619,3695,3800,3865,3520,322683,1194370775,00,0.00,N,5,-60,
20230612,3755,4060,4125,3685,301231,1170020380,00,0.00,N,5,-295,
20230605,4050,3530,4290,3450,713719,2826533445,00,0.00,N,2,540,
20230530,3510,3800,3800,3430,190241,672188885,00,0.00,N,5,-260,
20230522,3770,3540,3950,3380,377405,1395436830,00,0.00,N,2,230,
20230515,3540,3880,3880,3470,227339,811092765,00,0.00,N,5,-340,
20230508,3880,3950,4035,3650,258759,1001330320,00,0.00,N,5,-105,
20230502,3985,4395,4395,3980,262971,1093290215,00,0.00,N,5,-410,
20230424,4395,4050,4910,3850,1532254,6692768230,00,0.00,N,2,345,
20230417,4050,3595,4600,3595,1549027,6252266065,00,0.00,N,2,455,
20230410,3595,3300,3975,3190,816918,2942299865,00,0.00,N,2,265,
20230403,3330,2895,3500,2870,685870,2215365645,00,0.00,N,2,435,
20230327,2895,2885,2930,2805,146920,420500565,00,0.00,N,5,-20,
20230320,2915,2735,2995,2735,165560,479125365,00,0.00,N,2,180,
20230313,2735,2730,2820,2615,101770,276713475,00,0.00,N,5,-40,
20230306,2775,2845,2845,2735,86156,239623280,00,0.00,N,5,-70,
20230227,2845,2860,2880,2800,76413,216573045,00,0.00,N,5,-15,
20230220,2860,2760,2900,2750,58902,166450300,00,0.00,N,2,100,
20230213,2760,2895,2915,2700,93226,262939395,00,0.00,N,5,-135,
20230206,2895,2815,2900,2775,95988,273483460,00,0.00,N,2,80,
20230130,2815,2775,2880,2740,55536,154187450,00,0.00,N,2,70,
20230125,2745,2740,2995,2700,107775,297480455,00,0.00,N,2,10,
20230116,2735,2870,2875,2700,117998,328379900,00,0.00,N,5,-130,
20230109,2865,2825,2930,2815,54901,156707965,00,0.00,N,2,40,
20230102,2825,2825,2905,2800,58007,163892905,00,0.00,N,5,-90,
20221226,2915,2880,3000,2815,87250,252539645,00,0.00,N,2,20,
20221219,2895,2950,3000,2760,122154,351761825,00,0.00,N,5,-85,
20221212,2980,2955,3050,2915,66215,197268915,00,0.00,N,2,25,
20221205,2955,3070,3080,2830,126164,369146150,00,0.00,N,5,-115,
20221128,3070,3195,3195,2860,140774,427046430,00,0.00,N,5,-125,
20221121,3195,3085,3230,3000,199295,625787250,00,0.00,N,2,110,
20221114,3085,3110,3150,2920,186668,565582805,00,0.00,N,2,5,
20221107,3080,2965,3160,2955,140327,431803050,00,0.00,N,2,130,
20221031,2950,3030,3050,2830,206249,600274190,00,0.00,N,5,-70,
20221024,3020,2980,3195,2965,147643,455350275,00,0.00,N,2,70,
20221017,2950,3055,3230,2950,187076,582062365,00,0.00,N,5,-105,
20221011,3055,3100,3150,2760,316638,921897965,00,0.00,N,5,-35,
20221004,3090,3060,3320,3050,476751,1516788675,00,0.00,N,2,40,
20220926,3050,2960,3935,2705,7402658,24574413465,00,0.00,N,2,75,
20220919,2975,3260,3320,2950,319192,999570040,00,0.00,N,5,-295,
20220913,3270,3430,3655,3270,401785,1376406020,00,0.00,N,5,-160,
20220905,3430,3020,4170,2940,4066614,15239307570,00,0.00,N,2,375,
20220829,3055,3180,3360,3030,403737,1268839895,00,0.00,N,5,-115,
20220822,3170,3320,3870,3010,1837766,6621371185,00,0.00,N,5,-170,
20220816,3340,3315,3385,3200,128985,427651565,00,0.00,N,2,25,
20220808,3315,3255,3800,3100,616700,2166693440,00,0.00,N,2,90,
20220801,3225,3210,3285,3190,49083,158349065,00,0.00,N,2,30,
20220725,3195,3095,3295,3050,86469,275146545,00,0.00,N,2,100,
20220718,3095,3075,3275,3065,47002,147292195,00,0.00,N,2,20,
20220711,3075,3200,3290,2950,58029,178592000,00,0.00,N,5,-105,
20220704,3180,3085,3180,2780,82068,243097025,00,0.00,N,2,80,
20220627,3100,3100,3230,3000,75683,236682610,00,0.00,N,2,105,
20220620,2995,3190,3200,2900,129295,393448135,00,0.00,N,5,-195,
20220613,3190,3450,3455,2995,144618,458324675,00,0.00,N,5,-280,
20220607,3470,3555,3820,3470,144900,526507360,00,0.00,N,5,-85,
20220530,3555,3730,3750,3550,143835,525489535,00,0.00,N,5,-170,
20220523,3725,3615,4075,3200,1265282,4830012020,00,0.00,N,2,85,
20220516,3640,3765,3830,3600,57301,212837400,00,0.00,N,5,-125,
20220509,3765,3710,3860,3500,125836,464446980,00,0.00,N,2,35,
20220502,3730,3500,3835,3390,90033,325851445,00,0.00,N,2,240,
20220425,3490,3580,3705,3300,164994,572718495,00,0.00,N,5,-210,
20220418,3700,3875,3935,3580,127958,478982405,00,0.00,N,5,-190,
20220411,3890,4045,4050,3755,117887,458979770,00,0.00,N,5,-175,
20220404,4065,4400,4400,3955,202791,849546635,00,0.00,N,5,-265,
20220328,4330,4150,4460,4135,234396,1014645545,00,0.00,N,2,185,
20220321,4145,4315,4450,4140,130123,557512115,00,0.00,N,5,-140,
20220314,4285,4190,4545,4050,161671,688486205,00,0.00,N,2,120,
20220307,4165,4235,4270,3985,107309,442617465,00,0.00,N,5,-150,
20220228,4315,4200,4455,4110,116318,500177580,00,0.00,N,2,245,
20220221,4070,4445,4445,4040,200080,840485830,00,0.00,N,5,-400,
20220214,4470,4325,4570,3995,424602,1828597220,00,0.00,N,2,55,
20220207,4415,4220,4520,4050,331310,1435765015,00,0.00,N,2,195,
20220203,4220,4025,4260,4025,128229,531233750,00,0.00,N,2,200,
20220124,4020,4190,4650,3870,986362,4147662065,00,0.00,N,5,-185,
20220117,4205,4255,4350,4005,164387,685167425,00,0.00,N,5,-50,
20220110,4255,3995,4310,3580,554181,2205809020,00,0.00,N,2,505,
20220103,3750,3765,4045,3605,275835,1062880425,00,0.00,N,5,-5,
20211227,3755,3870,3985,3705,112892,435242450,00,0.00,N,5,-120,
20211220,3875,4675,4835,3830,321602,1391541205,00,0.00,N,5,-845,
20211213,4720,4550,4830,4400,376270,1735992985,00,0.00,N,2,125,
20211206,4595,4220,4890,4130,799243,3579250295,00,0.00,N,2,375,
20211129,4220,3245,4430,3000,815136,3098934310,00,0.00,N,2,970,
20211122,3250,3500,3500,3120,155588,508756460,00,0.00,N,5,-250,
20211115,3500,3440,3685,3440,135218,480963060,00,0.00,N,2,65,
20211108,3435,3625,3625,3295,109885,378902670,00,0.00,N,5,-190,
20211101,3625,3600,3895,3540,149837,551456075,00,0.00,N,5,-50,
20211025,3675,3605,3795,3530,99064,358589830,00,0.00,N,2,70,
20211018,3605,3825,3900,3545,133514,494714605,00,0.00,N,5,-185,
20211012,3790,4750,4810,3630,1321438,5664802400,00,0.00,N,2,90,
20211005,3700,3970,3970,3500,82070,301185730,00,0.00,N,5,-270,
20210927,3970,4500,4695,3970,121303,516420180,00,0.00,N,5,-590,
20210923,4560,4680,4925,4515,59885,278504045,00,0.00,N,5,-185,
20210913,4745,4880,4890,4570,134788,632925265,00,0.00,N,5,-120,
20210906,4865,4320,5200,4320,623297,2985896240,00,0.00,N,2,565,
20210830,4300,4500,4700,4175,222055,973414645,00,0.00,N,5,-180,
20210823,4480,4165,4860,4105,142218,624262275,00,0.00,N,2,340,
20210817,4140,4860,4860,4000,186583,824378485,00,0.00,N,5,-720,
20210809,4860,5010,5390,4580,301759,1477305100,00,0.00,N,5,-125,
20210802,4985,5180,5500,4700,249532,1255490120,00,0.00,N,5,-245,
20210726,5230,5600,5760,5120,259072,1397551980,00,0.00,N,5,-370,
20210719,5600,5400,6170,5300,1474323,8471925250,00,0.00,N,2,280,
20210712,5320,4885,5630,4800,1178719,6232111365,00,0.00,N,2,370,