KissMeData/246250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1671,1650,1760,1607,691414,1167084552,00,0.00,N,2,26,
20250414,1645,1551,1669,1516,471033,753508172,00,0.00,N,2,99,
20250407,1546,1559,1567,1431,409908,611592513,00,0.00,N,5,-26,
20250331,1572,1578,1700,1510,455611,720734818,00,0.00,N,5,-7,
20250324,1579,1569,1604,1525,199896,310793682,00,0.00,N,5,-3,
20250317,1582,1622,1661,1564,213542,342757135,00,0.00,N,5,-40,
20250310,1622,1661,1661,1552,224212,361293516,00,0.00,N,5,-39,
20250304,1661,1674,1714,1646,140783,234238890,00,0.00,N,5,-36,
20250224,1697,1771,2040,1680,1272565,2397327616,00,0.00,N,5,-73,
20250217,1770,1723,1803,1700,159584,280444058,00,0.00,N,2,47,
20250210,1723,1746,1790,1666,349169,600619444,00,0.00,N,5,-24,
20250203,1747,1845,1855,1740,244537,434129929,00,0.00,N,5,-118,
20250131,1865,1908,1908,1785,48100,88757989,00,0.00,N,5,-45,
20250120,1910,2040,2135,1887,427985,839718564,00,0.00,N,5,-80,
20250113,1990,2015,2025,1872,454974,884666461,00,0.00,N,5,-65,
20250106,2055,1996,2145,1975,1012739,2089493775,00,0.00,N,2,80,
20241230,1975,1938,2025,1860,131836,258277524,00,0.00,N,2,37,
20241223,1938,1981,1999,1870,141108,277087496,00,0.00,N,5,-42,
20241216,1980,1994,2105,1965,394461,796551465,00,0.00,N,5,-16,
20241209,1996,1825,2005,1560,654562,1190507688,00,0.00,N,2,167,
20241202,1829,2020,2090,1710,638484,1211850094,00,0.00,N,5,-191,
20241125,2020,2080,2195,2005,472578,996261099,00,0.00,N,5,-80,
20241118,2100,2355,2355,2095,474452,1041800260,00,0.00,N,5,-210,
20241111,2310,2600,2600,2065,840761,1928536210,00,0.00,N,5,-290,
20241104,2600,2780,2925,2480,1132143,2966443920,00,0.00,N,5,-215,
20241028,2815,2610,2960,2610,851142,2419180195,00,0.00,N,2,205,
20241021,2610,3070,3180,2590,1554695,4475514360,00,0.00,N,5,-520,
20241014,3130,3080,3735,2915,10413515,35505418925,00,0.00,N,2,115,
20241007,3015,4010,4060,3005,3488185,11957119460,00,0.00,N,5,-905,
20240930,3920,4025,4170,3730,574087,2247371120,00,0.00,N,5,-105,
20240923,4025,4560,4590,3925,1383636,5863862035,00,0.00,N,5,-525,
20240919,4550,4400,4550,4290,1304650,5746099390,00,0.00,N,2,210,
20240909,4340,3525,4485,3525,6813343,28397920995,00,0.00,N,2,765,
20240902,3575,4610,4630,3500,2374319,9810296535,00,0.00,N,5,-925,
20240826,4500,4160,4645,3765,2917107,12266725980,00,0.00,N,2,340,
20240819,4160,4500,4635,3850,2689338,11526562400,00,0.00,N,5,-185,
20240812,4345,4560,5430,4195,13731854,66217750565,00,0.00,N,5,-130,
20240805,4475,3300,4475,2800,12543146,49352131145,00,0.00,N,2,1145,
20240729,3330,3745,4380,3100,11679540,44728400510,00,0.00,N,5,-750,
20240722,4080,3300,4080,2850,4657865,17288920010,00,0.00,N,2,755,
20240715,3325,2750,3810,2620,2188217,7404590155,00,0.00,N,2,725,
20240708,2600,2345,2800,2325,1394936,3547963700,00,0.00,N,2,268,
20240701,2332,2260,2340,2100,467998,1031432815,00,0.00,N,2,65,
20240624,2267,2375,2705,2100,901970,2082178930,00,0.00,N,5,-103,
20240617,2370,2322,2620,2280,295622,719616015,00,0.00,N,2,28,
20240610,2342,2332,2362,2277,116372,269979045,00,0.00,N,2,10,
20240603,2332,2440,2440,2312,699482,1580679088,00,0.00,N,5,-63,
20240527,2395,2405,2420,2210,259132,599857390,00,0.00,N,5,-10,
20240520,2405,2360,2412,2335,96438,228743985,00,0.00,N,2,28,
20240513,2377,2370,2400,2352,51154,120931420,00,0.00,N,2,7,
20240507,2370,2400,2425,2350,46240,109138540,00,0.00,N,5,-35,
20240429,2405,2375,2410,2327,52770,124918275,00,0.00,N,2,55,
20240422,2350,2427,2500,2330,176430,415232025,00,0.00,N,5,-100,
20240415,2450,2422,2520,2377,90778,219892900,00,0.00,N,2,28,
20240408,2422,2425,2515,2390,59280,145539610,00,0.00,N,5,-73,
20240401,2495,2500,2575,2392,85612,212700735,00,0.00,N,5,-55,
20240325,2550,2580,2600,2492,55244,139830870,00,0.00,N,5,-30,
20240318,2580,2640,2690,2505,145624,380804160,00,0.00,N,5,-50,
20240311,2630,2450,2680,2450,181558,469014125,00,0.00,N,2,180,
20240304,2450,2497,2525,2340,138344,334513750,00,0.00,N,5,-60,
20240226,2510,2457,2550,2450,97908,242662025,00,0.00,N,5,-50,
20240219,2560,2520,2560,2422,93152,230382420,00,0.00,N,2,63,
20240213,2497,2525,2540,2415,113362,279441245,00,0.00,N,5,-58,
20240205,2555,2485,2555,2397,137722,339275840,00,0.00,N,2,73,
20240129,2482,2655,2735,2442,310144,796234870,00,0.00,N,5,-173,
20240122,2655,2600,2695,2560,180220,471066370,00,0.00,N,2,55,
20240115,2600,2745,2800,2575,295468,791156350,00,0.00,N,5,-165,
20240108,2765,2615,3000,2595,1061536,2970707550,00,0.00,N,2,105,
20240102,2660,2600,3250,2515,2503856,6907238980,00,0.00,N,2,80,
20231226,2580,2725,2735,2475,349256,904195285,00,0.00,N,5,-145,
20231218,2725,2720,2805,2625,453564,1222155630,00,0.00,N,3,0,
20231211,2725,2890,2905,2635,687230,1896363270,00,0.00,N,5,-185,
20231204,2910,2320,2970,2297,7458856,20393885915,00,0.00,N,2,593,
20231127,2317,2325,2390,2230,684524,1571961245,00,0.00,N,2,12,
20231120,2305,2250,2350,2160,916108,2066877650,00,0.00,N,2,73,
20231113,2232,2067,2255,1977,1312814,2782509860,00,0.00,N,2,172,
20231106,2060,2252,2295,2022,1472510,3198611100,00,0.00,N,5,-217,
20231030,2277,2205,2367,2060,4295406,9552055020,00,0.00,N,2,87,
20231023,2190,3065,3275,2190,10648726,28313237195,00,0.00,N,5,-945,
20231016,3135,4340,4750,3050,19022826,71711890680,00,0.00,N,5,-1205,
20231010,4340,4180,4350,4100,121268,509684210,00,0.00,N,2,160,
20231004,4180,4240,4375,3605,72496,300179320,00,0.00,N,5,-15,
20230925,4195,4300,4495,3855,110808,462030480,00,0.00,N,5,-300,
20230918,4495,5035,5035,4260,220472,999820890,00,0.00,N,5,-455,
20230911,4950,4750,5090,4750,102292,505493930,00,0.00,N,2,175,
20230904,4775,5100,5100,4750,107854,518543510,00,0.00,N,5,-175,
20230828,4950,4955,5170,4805,61356,299061990,00,0.00,N,2,20,
20230821,4930,5050,5200,4805,91294,453940790,00,0.00,N,2,5,
20230814,4925,4915,5200,4590,57584,281461030,00,0.00,N,2,15,
20230807,4910,4900,4915,4600,28048,131729280,00,0.00,N,2,75,
20230731,4835,4920,4920,4480,35432,167241640,00,0.00,N,2,195,
20230724,4640,5295,5295,4350,80720,389254310,00,0.00,N,5,-655,
20230717,5295,5040,5440,4850,123630,628676640,00,0.00,N,2,255,
20230710,5040,5225,5340,4905,96820,488524210,00,0.00,N,5,-115,
20230703,5155,5275,5660,4575,208992,1082020930,00,0.00,N,2,565,
20230626,4590,3765,4590,3500,144838,607041500,00,0.00,N,2,825,
20230619,3765,3565,3795,3470,13612,48605420,00,0.00,N,2,335,
20230612,3430,3605,3700,3400,28916,101212480,00,0.00,N,5,-295,
20230605,3725,3705,3860,3575,32712,120075870,00,0.00,N,5,-155,
20230530,3880,3895,3995,3625,22798,85776150,00,0.00,N,2,105,
20230522,3775,3965,4050,3710,12212,47066790,00,0.00,N,5,-195,
20230515,3970,3900,3995,3815,12030,46742330,00,0.00,N,2,70,
20230508,3900,3900,4095,3900,25448,100274260,00,0.00,N,5,-45,
20230502,3945,3980,4045,3900,13476,53407190,00,0.00,N,5,-125,
20230424,4070,4125,4270,3900,41196,166109340,00,0.00,N,5,-55,
20230417,4125,4175,4400,4105,34528,146164200,00,0.00,N,5,-50,
20230410,4175,4005,4400,3935,117568,472658060,00,0.00,N,5,-10,
20230403,4185,4095,4450,3810,59246,237757040,00,0.00,N,2,110,
20230327,4075,4085,4250,3975,20708,83376810,00,0.00,N,2,40,
20230320,4035,4300,4300,3910,25728,104018040,00,0.00,N,5,-255,
20230313,4290,4100,4400,4000,13672,56529190,00,0.00,N,2,75,
20230306,4215,3905,4580,3905,24254,101914170,00,0.00,N,2,220,
20230227,3995,3200,4320,3200,35058,119596710,00,0.00,N,2,725,
20230220,3270,3050,3290,3005,373872,1022959210,00,0.00,N,2,220,
20230213,3050,3590,3590,2975,253958,734258920,00,0.00,N,5,-350,
20230206,3400,3700,3700,3300,11256,38410850,00,0.00,N,5,-240,
20230130,3640,3695,3790,3500,2500,9114220,00,0.00,N,5,-25,
20230125,3665,3600,3690,3500,2936,10540070,00,0.00,N,2,5,
20230116,3660,3800,3800,2810,19508,64034830,00,0.00,N,5,-40,
20230109,3700,2900,3700,2900,5454,17252920,00,0.00,N,2,815,
20230102,2885,2500,2900,2450,23190,59986420,00,0.00,N,2,398,
20221226,2487,2755,3105,2487,47812,123721175,00,0.00,N,5,-373,
20221219,2860,3000,3070,2750,81428,232917180,00,0.00,N,5,-230,
20221212,3090,3000,3095,2810,16760,48895150,00,0.00,N,2,30,
20221205,3060,3100,3245,2880,3508,10658870,00,0.00,N,5,-90,
20221128,3150,3045,3385,2805,4704,14590890,00,0.00,N,2,90,
20221121,3060,3000,3125,3000,756,2311470,00,0.00,N,3,0,
20221114,3060,3090,3405,3060,318,1000520,00,0.00,N,5,-35,
20221107,3095,3275,3290,3000,5342,16733660,00,0.00,N,5,-75,
20221031,3170,3400,3400,3100,13260,42158700,00,0.00,N,5,-415,
20221024,3585,3600,3795,3180,21838,72280060,00,0.00,N,5,-95,
20221017,3680,3245,3680,3100,4950,16097680,00,0.00,N,2,470,
20221011,3210,3500,3500,3110,14974,48631320,00,0.00,N,5,-490,
20221004,3700,3700,3885,3505,184,672780,00,0.00,N,5,-45,
20220926,3745,3300,3750,3250,2816,9620140,00,0.00,N,2,295,
20220919,3450,3800,3900,3325,8580,30519460,00,0.00,N,5,-420,
20220913,3870,3510,3900,3410,24264,84494410,00,0.00,N,2,180,
20220905,3690,3685,3740,3205,35972,123488420,00,0.00,N,2,185,
20220829,3505,3525,3695,3500,21244,75343740,00,0.00,N,5,-35,
20220822,3540,3675,3785,3430,47548,168520320,00,0.00,N,5,-145,
20220816,3685,3600,3775,3440,21196,75306870,00,0.00,N,5,-5,
20220808,3690,3815,3875,3430,47162,167949680,00,0.00,N,5,-125,
20220801,7630,7800,8600,7230,14129,109046340,00,0.00,N,5,-370,
20220725,8000,8200,8200,7160,4210,32794820,00,0.00,N,5,-50,
20220718,8050,7170,8350,7170,7388,56662240,00,0.00,N,2,860,
20220711,7190,7450,7450,6300,20060,138847230,00,0.00,N,2,90,
20220704,7100,6850,7390,6550,20371,138486640,00,0.00,N,2,100,
20220627,7000,6600,7700,6480,47208,317557480,00,0.00,N,2,300,
20220620,6700,7000,8190,6600,27591,189150680,00,0.00,N,5,-500,
20220613,7200,7600,8190,7100,29777,216785700,00,0.00,N,5,-690,
20220607,7890,8090,8860,7800,11083,87020260,00,0.00,N,5,-240,
20220530,8130,8160,8200,8000,6979,56189110,00,0.00,N,5,-30,
20220523,8160,7650,8370,7650,3094,25033150,00,0.00,N,2,10,
20220516,8150,7900,8200,7900,5804,46248070,00,0.00,N,2,130,
20220509,8020,8010,8600,7860,12496,100086230,00,0.00,N,5,-90,
20220502,8110,8400,8400,8060,1819,14872960,00,0.00,N,5,-250,
20220425,8360,8450,8450,8000,5751,47324650,00,0.00,N,2,70,
20220418,8290,8490,9000,8100,13333,110490960,00,0.00,N,5,-300,
20220411,8590,8200,9100,8080,4277,35835750,00,0.00,N,2,390,
20220404,8200,8280,8800,8010,7658,63094680,00,0.00,N,5,-90,
20220328,8290,8010,8330,7900,31369,252477710,00,0.00,N,5,-50,
20220321,8340,8300,8390,7770,15960,127376290,00,0.00,N,3,0,
20220314,8340,8490,8490,8050,2114,17224700,00,0.00,N,5,-60,
20220307,8400,8400,8500,8050,2463,20119290,00,0.00,N,2,90,
20220228,8310,8290,8600,8000,2452,20195580,00,0.00,N,5,-40,
20220221,8350,8390,9000,8000,4992,41144490,00,0.00,N,5,-140,
20220214,8490,8770,8770,8150,4461,36816710,00,0.00,N,5,-140,
20220207,8630,8990,10100,8420,11098,98031960,00,0.00,N,5,-250,
20220203,8880,8800,8900,8600,3173,27918560,00,0.00,N,2,190,
20220124,8690,9500,9500,8600,31769,282363030,00,0.00,N,5,-710,
20220117,9400,9170,9400,8260,16536,141307880,00,0.00,N,2,230,
20220110,9170,8800,9200,8660,5728,50741120,00,0.00,N,2,200,
20220103,8970,8600,9610,8600,46393,410930000,00,0.00,N,2,20,
20211227,8950,9600,9600,8350,109227,943666250,00,0.00,N,5,-400,
20211220,9350,9250,9800,9050,9678,89914320,00,0.00,N,2,100,
20211213,9250,9500,9500,9040,5443,50036950,00,0.00,N,5,-240,
20211206,9490,9000,9490,8700,15181,138738020,00,0.00,N,2,510,
20211129,8980,9000,9400,8610,5324,47941390,00,0.00,N,5,-290,
20211122,9270,9240,9590,8950,8027,74295000,00,0.00,N,5,-20,
20211115,9290,8700,9950,8500,8493,76114600,00,0.00,N,2,490,
20211108,8800,9620,9800,8410,4045,35767970,00,0.00,N,5,-1160,
20211101,9960,8880,10000,8670,8355,75330740,00,0.00,N,2,1060,
20211025,8900,8400,9000,8340,4574,39782170,00,0.00,N,2,370,
20211018,8530,8950,8950,8400,9055,78430760,00,0.00,N,5,-430,
20211012,8960,8800,9090,8600,80,704310,00,0.00,N,5,-220,
20211005,9180,9400,9840,8660,1548,13973490,00,0.00,N,5,-570,
20210927,9750,9200,10250,7800,14322,125466820,00,0.00,N,2,740,
20210923,9010,9120,9120,8920,3088,27812890,00,0.00,N,5,-140,
20210913,9150,9350,9370,8610,13248,119913020,00,0.00,N,5,-200,
20210906,9350,9600,9790,8800,7659,69512070,00,0.00,N,5,-120,
20210830,9470,9800,9800,9260,3672,34341830,00,0.00,N,5,-130,
20210823,9600,9600,9800,9210,3971,37418600,00,0.00,N,2,220,
20210817,9380,9800,9800,9300,4103,38566930,00,0.00,N,5,-200,
20210809,9580,10100,10200,9400,14511,138745360,00,0.00,N,5,-520,
20210802,10100,9940,10650,9940,7331,74261070,00,0.00,N,5,-250,
20210726,10350,10550,10550,9010,17051,170348950,00,0.00,N,5,-100,
20210719,10450,10900,10900,10050,11383,118805400,00,0.00,N,5,-250,
20210712,10700,10650,11150,10050,87001,918523150,00,0.00,N,3,0,