KissMeData/263050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,1530,1535,1544,1475,287010,435617952,00,0.00,N,5,-5,
20250414,1535,1526,1547,1461,264677,399760046,00,0.00,N,2,9,
20250407,1526,1412,1541,1333,372083,530831585,00,0.00,N,2,102,
20250331,1424,1452,1536,1312,511023,727207849,00,0.00,N,5,-82,
20250324,1506,1640,1669,1498,472213,752273230,00,0.00,N,5,-129,
20250317,1635,1781,1822,1621,504810,861683623,00,0.00,N,5,-165,
20250310,1800,1841,1870,1771,233090,420106313,00,0.00,N,5,-41,
20250304,1841,1904,1930,1820,149145,276545556,00,0.00,N,5,-63,
20250224,1904,1951,2040,1841,310604,608084207,00,0.00,N,5,-47,
20250217,1951,1964,2020,1901,327688,639925930,00,0.00,N,5,-12,
20250210,1963,1830,2040,1801,387409,734105022,00,0.00,N,2,138,
20250203,1825,1800,1916,1773,323731,595764196,00,0.00,N,2,10,
20250131,1815,1836,1836,1794,61962,111884158,00,0.00,N,5,-21,
20250120,1836,1926,1932,1790,492748,911506039,00,0.00,N,5,-90,
20250113,1926,2005,2075,1899,283482,559567097,00,0.00,N,5,-109,
20250106,2035,1963,2100,1923,391901,792084671,00,0.00,N,2,91,
20241230,1944,1769,1970,1750,155920,296645661,00,0.00,N,2,90,
20241223,1854,2010,2045,1845,262144,506623619,00,0.00,N,5,-110,
20241216,1964,2060,2070,1955,349853,702073934,00,0.00,N,5,-61,
20241209,2025,1804,2040,1767,754252,1439248103,00,0.00,N,2,157,
20241202,1868,2040,2090,1827,584379,1132224402,00,0.00,N,5,-172,
20241125,2040,1987,2100,1956,421949,857852082,00,0.00,N,2,92,
20241118,1948,2060,2190,1900,462956,933925971,00,0.00,N,5,-132,
20241111,2080,2410,2520,1992,739404,1595905392,00,0.00,N,5,-350,
20241104,2430,2215,2560,2215,1059219,2557617890,00,0.00,N,2,190,
20241028,2240,2120,2485,2050,923498,2118035045,00,0.00,N,2,100,
20241021,2140,2500,2570,2125,811637,1905436110,00,0.00,N,5,-345,
20241014,2485,2450,2525,2310,825414,1991187155,00,0.00,N,2,50,
20241007,2435,2425,2530,2270,669559,1596810155,00,0.00,N,2,20,
20240930,2415,2515,2545,2350,336039,818497050,00,0.00,N,5,-105,
20240923,2520,2820,2855,2515,1441405,3823222025,00,0.00,N,5,-320,
20240919,2840,2950,3120,2800,2336469,6871101465,00,0.00,N,5,-40,
20240909,2880,2450,3060,2220,4920612,13516348180,00,0.00,N,2,430,
20240902,2450,2815,2860,2410,1065632,2797723980,00,0.00,N,5,-365,
20240826,2815,2830,3205,2680,2213270,6533403810,00,0.00,N,2,55,
20240819,2760,3220,3265,2750,1846030,5515677330,00,0.00,N,5,-510,
20240812,3270,3485,3675,3085,2720967,9170256835,00,0.00,N,5,-200,
20240805,3470,2995,3700,2500,7768761,25545026335,00,0.00,N,2,355,
20240729,3115,3000,3175,2805,3765521,11265587695,00,0.00,N,2,30,
20240722,3085,2665,3375,2580,17766012,54076665465,00,0.00,N,2,505,
20240715,2580,1890,2780,1850,12071259,30016169684,00,0.00,N,2,727,
20240708,1853,1933,1933,1800,328444,621565280,00,0.00,N,5,-27,
20240701,1880,1810,1920,1772,433704,796437062,00,0.00,N,2,43,
20240624,1837,1906,1970,1765,434667,806140911,00,0.00,N,5,-69,
20240617,1906,2000,2025,1886,304607,593320547,00,0.00,N,5,-94,
20240610,2000,2080,2100,1990,359258,731112767,00,0.00,N,5,-100,
20240603,2100,2115,2230,2050,409403,876799190,00,0.00,N,5,-5,
20240527,2105,2070,2345,1865,1969870,4107467255,00,0.00,N,2,40,
20240520,2065,2300,2300,2050,563547,1222964745,00,0.00,N,5,-195,
20240513,2260,2245,2305,2220,297927,673519205,00,0.00,N,2,25,
20240507,2235,2190,2290,2185,267443,595255560,00,0.00,N,2,45,
20240429,2190,2195,2250,2175,273194,602446030,00,0.00,N,5,-5,
20240422,2195,2185,2290,2175,374932,837472710,00,0.00,N,2,10,
20240415,2185,2325,2690,2095,2791738,6723383645,00,0.00,N,5,-160,
20240408,2345,2575,2635,2315,482560,1175302705,00,0.00,N,5,-225,
20240401,2570,2700,2775,2555,454048,1196909865,00,0.00,N,5,-130,
20240325,2700,2745,2930,2665,784543,2195620410,00,0.00,N,5,-40,
20240318,2740,2770,2875,2645,671122,1838429895,00,0.00,N,5,-30,
20240311,2770,2755,3170,2635,2148906,6144791585,00,0.00,N,2,25,
20240304,2745,2725,2850,2550,898680,2429122580,00,0.00,N,2,20,
20240226,2725,2750,2885,2685,440128,1215405065,00,0.00,N,5,-25,
20240219,2750,2785,2900,2590,749058,2035171800,00,0.00,N,5,-60,
20240213,2810,2830,2970,2650,367560,1056022070,00,0.00,N,5,-15,
20240205,2825,2795,2905,2740,427891,1209148330,00,0.00,N,2,10,
20240129,2815,2770,2855,2650,410690,1124139395,00,0.00,N,2,45,
20240122,2770,2870,2985,2700,503139,1416875715,00,0.00,N,5,-100,
20240115,2870,3280,3330,2800,812132,2401860460,00,0.00,N,5,-410,
20240108,3280,3245,3475,3180,627966,2081687160,00,0.00,N,2,55,
20240102,3225,3350,3690,3200,1285082,4416377770,00,0.00,N,5,-155,
20231226,3380,3300,3555,3100,2304627,7747614860,00,0.00,N,2,180,
20231218,3200,3030,3345,2815,1965394,6010909820,00,0.00,N,2,170,
20231211,3030,2850,3580,2800,6020929,19239780290,00,0.00,N,2,135,
20231204,2895,2690,3105,2540,1356552,3852904115,00,0.00,N,2,225,
20231127,2670,2875,2920,2620,528446,1441772610,00,0.00,N,5,-205,
20231120,2875,2745,3020,2600,1704736,4802159055,00,0.00,N,2,120,
20231113,2755,2475,3050,2400,1779630,4792165260,00,0.00,N,2,260,
20231106,2495,2520,2685,2370,506901,1296943460,00,0.00,N,5,-25,
20231030,2520,2400,2565,2310,457610,1109307290,00,0.00,N,2,120,
20231023,2400,2510,2590,2330,456408,1110402865,00,0.00,N,5,-110,
20231016,2510,2730,2745,2435,768622,1989223985,00,0.00,N,5,-235,
20231010,2745,2850,2890,2655,521644,1443532360,00,0.00,N,5,-95,
20231004,2840,2855,3095,2810,248054,716437370,00,0.00,N,5,-140,
20230925,2980,3070,3135,2820,370369,1094508870,00,0.00,N,5,-90,
20230918,3070,3475,3650,3020,1041660,3409562420,00,0.00,N,5,-445,
20230911,3515,3580,3925,3445,1603737,5836636205,00,0.00,N,5,-40,
20230904,3555,3465,4165,3355,2049804,7469737485,00,0.00,N,2,60,
20230828,3495,3490,3790,3380,723114,2595687710,00,0.00,N,2,5,
20230821,3490,3595,3605,3420,379712,1338744760,00,0.00,N,5,-20,
20230814,3510,3850,3890,3415,524637,1880494930,00,0.00,N,5,-335,
20230807,3845,3600,4015,3475,1063086,4002205650,00,0.00,N,2,245,
20230731,3600,3605,3845,3520,742760,2745079460,00,0.00,N,2,20,
20230724,3580,3885,4190,3270,1638097,5968766880,00,0.00,N,5,-290,
20230717,3870,3960,4055,3680,973792,3716374950,00,0.00,N,5,-110,
20230710,3980,3585,4085,3585,888081,3461330600,00,0.00,N,2,230,
20230703,3750,4165,4435,3515,1467793,5646456190,00,0.00,N,5,-355,
20230626,4105,4255,4300,4030,552129,2294485355,00,0.00,N,5,-150,
20230619,4255,4685,4685,4200,839384,3712944030,00,0.00,N,5,-430,
20230612,4685,4960,4985,4520,1558383,7330528420,00,0.00,N,5,-245,
20230605,4930,5370,5410,4930,1000657,5117464500,00,0.00,N,5,-440,
20230530,5370,5070,5420,4935,1266014,6613734345,00,0.00,N,2,320,
20230522,5050,5100,5240,4985,669993,3434133810,00,0.00,N,5,-130,
20230515,5180,4920,5230,4755,942830,4683968300,00,0.00,N,2,300,
20230508,4880,5260,5330,4880,1094976,5563323400,00,0.00,N,5,-320,
20230502,5200,4995,5250,4940,428101,2187876745,00,0.00,N,2,205,
20230424,4995,5170,5400,4925,831881,4204635555,00,0.00,N,5,-175,
20230417,5170,6080,6100,5150,2502230,13852852200,00,0.00,N,5,-930,
20230410,6100,6000,6550,5410,5532043,32898948140,00,0.00,N,2,150,
20230403,5950,5210,6180,5040,4454716,24991170720,00,0.00,N,2,740,
20230327,5210,5010,5270,4825,1510892,7664717610,00,0.00,N,2,210,
20230320,5000,5150,5310,4900,979881,4953494105,00,0.00,N,5,-190,
20230313,5190,5110,5370,4785,1937843,9779764920,00,0.00,N,5,-60,
20230306,5250,5590,5620,4985,1868169,9770645175,00,0.00,N,5,-340,
20230227,5590,5700,5780,5530,758145,4270769320,00,0.00,N,5,-200,
20230220,5790,5970,6210,5700,1383265,8230089930,00,0.00,N,5,-230,
20230213,6020,5920,6750,5850,3117226,19594950430,00,0.00,N,2,40,
20230206,5980,6390,6410,5980,1348466,8370709980,00,0.00,N,5,-470,
20230130,6450,6430,6750,6160,1857906,11944737740,00,0.00,N,2,20,
20230125,6430,5970,6620,5970,2149176,13734140600,00,0.00,N,2,470,
20230116,5960,6200,6250,5860,1228618,7437029460,00,0.00,N,5,-210,
20230109,6170,6360,6520,6110,1318634,8258707250,00,0.00,N,5,-130,
20230102,6300,6640,6980,5900,2356887,14865248040,00,0.00,N,5,-340,
20221226,6640,6420,6800,6220,1817328,11896356380,00,0.00,N,2,230,
20221219,6410,7430,7670,6370,2810222,19531964980,00,0.00,N,5,-1030,
20221212,7440,6840,7630,6840,2294558,16738337720,00,0.00,N,2,540,
20221205,6900,7400,7780,6700,2812323,20547666240,00,0.00,N,5,-490,
20221128,7390,7830,7890,7210,2179567,16187311390,00,0.00,N,5,-460,
20221121,7850,7880,8090,7370,4420382,34185634550,00,0.00,N,2,40,
20221114,7810,8310,9080,7810,10550102,89189484250,00,0.00,N,5,-620,
20221107,8430,7370,9260,7100,34317132,294031100040,00,0.00,N,2,1090,
20221031,7340,7550,8080,7050,8813112,66627009390,00,0.00,N,2,40,
20221024,7300,6600,7580,6440,9325716,66110796320,00,0.00,N,2,960,
20221017,6340,6890,7860,6340,9019273,65006874760,00,0.00,N,5,-750,
20221011,7090,6620,7460,5810,9874900,66731900710,00,0.00,N,2,210,
20221004,6880,6820,7530,6730,8336114,59555805960,00,0.00,N,2,160,
20220926,6720,5890,8090,5700,20401550,147796296220,00,0.00,N,2,670,
20220919,6050,7020,7300,6020,5070232,33671603110,00,0.00,N,5,-1120,
20220913,7170,7420,8630,7090,15027986,121011485570,00,0.00,N,5,-100,
20220905,7270,8450,9100,7200,10463031,84256255990,00,0.00,N,5,-1280,
20220829,8550,9030,9500,8010,19424920,174317364720,00,0.00,N,5,-750,
20220822,9300,7560,10050,7120,46987898,418486501240,00,0.00,N,2,1680,
20220816,7620,5350,8270,5300,35705711,257326931470,00,0.00,N,2,2260,
20220808,5360,5780,6240,5130,5532983,30882324550,00,0.00,N,5,-420,
20220801,5780,4880,5950,4590,17039285,93254717125,00,0.00,N,2,895,
20220725,4885,4955,5200,4460,6158523,30119655125,00,0.00,N,5,-70,
20220718,4955,6210,6340,4950,4081680,20951415630,00,0.00,N,5,-1225,
20220711,6180,6900,8210,6130,1627165,11394056490,00,0.00,N,5,-520,
20220704,6700,5520,6800,5366,1151855,7074347300,00,0.00,N,2,1180,
20220627,5520,6100,6226,5466,1475457,8684488540,00,0.00,N,5,-593,
20220620,6113,6526,7166,5533,2418123,15142927430,00,0.00,N,5,-393,
20220613,6506,8300,8433,5973,3350448,22841183140,00,0.00,N,5,-2060,
20220607,8566,8600,10266,7833,1550028,14155459200,00,0.00,N,5,-34,
20220530,8600,8500,8666,8233,140755,1195128850,00,0.00,N,2,167,
20220523,8433,8308,8888,8308,359988,3102974500,00,0.00,N,2,125,
20220516,8308,8094,8461,7911,221986,1817032550,00,0.00,N,2,244,
20220509,8064,8552,8644,7819,254761,2062584400,00,0.00,N,5,-488,
20220502,8552,8491,8858,8369,154644,1335101150,00,0.00,N,5,-123,
20220425,8675,8491,8736,8064,469234,3936611450,00,0.00,N,2,92,
20220418,8583,8949,9285,8552,549225,4871778300,00,0.00,N,5,-366,
20220411,8949,9896,10110,8736,1395686,12914586350,00,0.00,N,5,-2200,
20220404,11149,11973,12340,11118,662533,7731137300,00,0.00,N,5,-763,
20220328,11912,11332,12371,11149,1087649,12919986050,00,0.00,N,2,611,
20220321,11301,11546,11668,10996,442058,4964986200,00,0.00,N,5,-214,
20220314,11515,12096,12096,11179,604207,6986865350,00,0.00,N,5,-489,
20220307,12004,10904,13409,10416,1959531,23870094300,00,0.00,N,2,977,
20220228,11027,10782,11240,10568,237978,2603996350,00,0.00,N,2,245,
20220221,10782,10996,11210,10446,306805,3321951200,00,0.00,N,5,-397,
20220214,11179,11363,11485,10568,458218,5041841450,00,0.00,N,5,-428,
20220207,11607,12279,12554,11515,384677,4650016300,00,0.00,N,5,-397,
20220203,12004,11943,12309,11790,201568,2424718200,00,0.00,N,2,336,
20220124,11668,12218,12309,11057,720162,8355335650,00,0.00,N,5,-703,
20220117,12371,15272,15395,12157,1379141,18353546150,00,0.00,N,5,-2810,
20220110,15181,15761,16800,14539,4738183,74858680750,00,0.00,N,5,-886,
20220103,16067,13562,20251,12798,10868815,189594001950,00,0.00,N,2,2413,
20211227,13654,13348,13959,13134,518146,6829396300,00,0.00,N,2,306,
20211220,13348,14234,14478,13195,316089,4307330750,00,0.00,N,5,-886,
20211213,14234,14600,15150,13134,731360,10392723000,00,0.00,N,5,-641,
20211206,14875,12584,15150,12096,1640614,23069551300,00,0.00,N,2,2291,
20211129,12584,11760,12615,11240,901210,10783721150,00,0.00,N,2,427,
20211122,12157,12920,13379,12004,584224,7433367900,00,0.00,N,5,-824,
20211115,12981,14356,14875,12707,576183,7823404100,00,0.00,N,5,-1375,
20211108,14356,15822,15944,13837,344255,5065988100,00,0.00,N,5,-1466,
20211101,15822,15425,16739,15272,396131,6361618250,00,0.00,N,2,550,
20211025,15272,15272,16433,15120,340304,5365254200,00,0.00,N,5,-245,
20211018,15517,15272,15975,14570,430325,6634852950,00,0.00,N,2,245,
20211012,15272,13959,16036,13898,472327,7112833200,00,0.00,N,2,1130,
20211005,14142,14509,14845,13562,489494,6899007500,00,0.00,N,5,-703,
20210927,14845,16555,16769,14784,608127,9457380250,00,0.00,N,5,-1863,
20210923,16708,16891,17105,16586,112875,1895385150,00,0.00,N,5,-458,
20210913,17166,17258,17533,16555,415574,7003145650,00,0.00,N,5,-336,
20210906,17502,18419,18632,17014,505175,8972061950,00,0.00,N,5,-886,
20210830,18388,17350,19060,17288,603969,11068936400,00,0.00,N,2,1038,
20210823,17350,17258,17991,16769,522212,9081398400,00,0.00,N,2,428,
20210817,16922,18296,18877,16555,651889,11572498450,00,0.00,N,5,-1283,
20210809,18205,18663,19243,17899,466222,8605109350,00,0.00,N,5,-733,
20210802,18938,18724,19488,18266,393472,7383476800,00,0.00,N,2,214,
20210726,18724,19579,19671,18174,637603,12009593350,00,0.00,N,5,-916,
20210719,19640,19702,20129,19091,615952,11999361900,00,0.00,N,5,-245,
20210712,19885,21076,21259,19427,992381,20133940350,00,0.00,N,5,-886,