KissMeData/115610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1620,1583,1968,1579,2019315,3508470662,00,0.00,N,2,41,
20250507,1579,1626,1636,1564,325659,517554390,00,0.00,N,5,-47,
20250428,1626,1607,1859,1599,1559614,2697725663,00,0.00,N,2,19,
20250421,1607,1611,1681,1571,812114,1302578086,00,0.00,N,2,2,
20250414,1605,1670,1720,1550,946494,1558668052,00,0.00,N,5,-55,
20250407,1660,1650,1715,1498,814062,1313422205,00,0.00,N,2,10,
20250331,1650,1734,1799,1533,695641,1136132051,00,0.00,N,5,-84,
20250324,1734,1853,1959,1655,922664,1673455105,00,0.00,N,5,-119,
20250317,1853,1925,1937,1790,520562,974080082,00,0.00,N,5,-49,
20250310,1902,1850,1975,1770,633016,1188372609,00,0.00,N,2,29,
20250304,1873,2040,2075,1870,1106728,2174696467,00,0.00,N,5,-152,
20250224,2025,2370,2370,2000,2532223,5498892475,00,0.00,N,5,-345,
20250217,2370,2525,2630,2170,2575326,6171264350,00,0.00,N,5,-150,
20250210,2520,2975,3225,2400,4921668,14021510615,00,0.00,N,5,-455,
20250203,2975,3605,3800,2975,3161385,10278325395,00,0.00,N,5,-625,
20250131,3600,4550,4550,3600,1475390,5966999490,00,0.00,N,5,-250,
20250120,3850,3970,4020,3340,4859378,17740925300,00,0.00,N,5,-60,
20250113,3910,3815,4160,3100,8177113,30570568265,00,0.00,N,2,175,
20250106,3735,3050,3950,3025,4594425,16493085825,00,0.00,N,2,710,
20241230,3025,2300,3305,2300,3082341,8989794890,00,0.00,N,2,720,
20241223,2305,2625,2640,2245,979995,2399338940,00,0.00,N,5,-325,
20241216,2630,2930,3085,2535,1328256,3773345040,00,0.00,N,5,-185,
20241209,2815,2120,3095,2010,2482152,6555985420,00,0.00,N,2,680,
20241202,2135,2130,2305,2045,941138,2049646135,00,0.00,N,2,5,
20241125,2130,2180,2210,2010,1385982,2940245665,00,0.00,N,5,-35,
20241118,2165,2505,2560,1998,2998296,6604539922,00,0.00,N,5,-405,
20241111,2570,3125,3390,2475,1268450,3612271880,00,0.00,N,5,-555,
20241104,3125,3730,3745,3105,1134698,3815914535,00,0.00,N,5,-700,
20241028,3825,3765,4085,3580,830384,3216253500,00,0.00,N,2,25,
20241021,3800,3490,3865,3440,1293500,4753552225,00,0.00,N,2,285,
20241014,3515,3000,3650,2965,2979120,10110407570,00,0.00,N,2,470,
20241007,3045,2890,3100,2635,1051086,3073530070,00,0.00,N,2,155,
20240930,2890,2600,3100,2570,1752035,4962775855,00,0.00,N,2,265,
20240923,2625,2855,2955,2515,1346270,3709885730,00,0.00,N,5,-290,
20240919,2915,2545,2960,2545,1481491,4203854240,00,0.00,N,2,375,
20240909,2540,1930,2650,1915,1680643,4025811509,00,0.00,N,2,567,
20240902,1973,2210,2250,1939,312677,641414707,00,0.00,N,5,-227,
20240826,2200,2305,2325,2165,160463,361002650,00,0.00,N,5,-110,
20240819,2310,2270,2400,2265,230081,535864010,00,0.00,N,5,-5,
20240812,2315,2145,2380,2130,399865,906990605,00,0.00,N,2,175,
20240805,2140,2225,2225,1850,519250,1067396871,00,0.00,N,5,-105,
20240729,2245,2310,2465,2240,362650,843300895,00,0.00,N,5,-65,
20240722,2310,2510,2530,2215,468385,1091048410,00,0.00,N,5,-160,
20240715,2470,2580,2645,2465,243744,619349690,00,0.00,N,5,-110,
20240708,2580,2540,2640,2500,388803,998520995,00,0.00,N,2,40,
20240701,2540,2720,2740,2525,303941,796242215,00,0.00,N,5,-180,
20240624,2720,2760,2780,2660,285631,774008825,00,0.00,N,5,-40,
20240617,2760,2945,3050,2760,511869,1475252060,00,0.00,N,5,-210,
20240610,2970,3010,3150,2955,523520,1604448140,00,0.00,N,5,-50,
20240603,3020,2975,3095,2930,333794,1005928600,00,0.00,N,2,30,
20240527,2990,3100,3130,2850,638111,1938860215,00,0.00,N,5,-110,
20240520,3100,3545,3680,3090,1272782,4341867005,00,0.00,N,5,-300,
20240513,3400,3320,3675,3320,1426427,5022340025,00,0.00,N,2,80,
20240507,3320,3190,3470,3100,554394,1816141190,00,0.00,N,2,170,
20240429,3150,3240,3400,3100,446815,1420765100,00,0.00,N,2,15,
20240422,3135,3230,3260,3030,514929,1619028520,00,0.00,N,5,-95,
20240415,3230,3430,3480,3135,699698,2327302455,00,0.00,N,5,-290,
20240408,3520,3560,3670,3450,486077,1716729120,00,0.00,N,5,-40,
20240401,3560,3965,4135,3550,1249280,4789214880,00,0.00,N,5,-385,
20240325,3945,4340,4340,3830,1459468,5816931455,00,0.00,N,5,-270,
20240318,4215,4140,4325,3895,1831629,7498593875,00,0.00,N,2,130,
20240311,4085,4225,4355,3875,2660515,10919207735,00,0.00,N,5,-130,
20240304,4215,4675,4945,4110,3405012,15529843195,00,0.00,N,5,-380,
20240226,4595,4500,5710,4490,9066885,46176399115,00,0.00,N,2,145,
20240219,4450,4680,4760,4295,3411348,15562233855,00,0.00,N,5,-320,
20240213,4770,4710,5440,4600,6664860,33296494660,00,0.00,N,2,160,
20240205,4610,4725,4990,3865,5515371,24056602855,00,0.00,N,5,-115,
20240129,4725,5840,5920,4455,8010898,41185112465,00,0.00,N,5,-1355,
20240122,6080,3740,6100,3720,40200745,212700111945,00,0.00,N,2,2410,
20240115,3670,3850,3965,3335,3303028,11910823495,00,0.00,N,5,-180,
20240108,3850,3940,4415,3785,6467772,26442403670,00,0.00,N,5,-45,
20240102,3895,4015,4155,3680,3863837,15119135445,00,0.00,N,5,-175,
20231226,4070,3885,4650,3720,12481089,52291366795,00,0.00,N,2,175,
20231218,3895,3205,4300,3165,24594734,95383605530,00,0.00,N,2,665,
20231211,3230,3290,3770,3155,8605196,30138440785,00,0.00,N,5,-55,
20231204,3285,3390,3435,3015,3781996,12149944245,00,0.00,N,5,-170,
20231127,3455,2855,4050,2830,26537066,93494837305,00,0.00,N,2,675,
20231120,2780,2905,2960,2745,1122274,3193510020,00,0.00,N,5,-110,
20231113,2890,2690,2980,2625,1769188,5028724700,00,0.00,N,2,190,
20231106,2700,2950,2970,2665,1777835,5060077440,00,0.00,N,5,-215,
20231030,2915,2730,3100,2625,5401770,15548701655,00,0.00,N,2,150,
20231023,2765,3045,3175,2715,3730291,11130874390,00,0.00,N,5,-310,
20231016,3075,3965,3965,3050,8712507,31185487875,00,0.00,N,5,-970,
20231010,4045,4500,5040,3900,26062901,117072084995,00,0.00,N,5,-680,
20231004,4725,3690,4855,3600,59867026,256827911595,00,0.00,N,2,1015,
20230925,3710,3265,4300,3120,37528809,149665035175,00,0.00,N,2,460,
20230918,3250,2655,3495,2585,16217145,50584442360,00,0.00,N,2,560,
20230911,2690,2615,2695,2490,740916,1914210990,00,0.00,N,2,85,
20230904,2605,2680,2900,2565,2201949,6036877910,00,0.00,N,5,-65,
20230828,2670,2535,2720,2505,1189980,3108145985,00,0.00,N,2,135,
20230821,2535,2640,2665,2515,1286464,3317858090,00,0.00,N,5,-105,
20230814,2640,2930,2970,2560,1586388,4336991900,00,0.00,N,5,-300,
20230807,2940,3120,3420,2900,5367964,16709756415,00,0.00,N,5,-130,
20230731,3070,2920,3245,2640,9751325,29187263565,00,0.00,N,2,165,
20230724,2905,2340,3035,2195,21272971,59123467935,00,0.00,N,2,565,
20230717,2340,2720,2780,2340,1892487,4764458460,00,0.00,N,5,-380,
20230710,2720,2650,3030,2400,4770092,12889937045,00,0.00,N,2,20,
20230703,2700,3000,3825,2500,13571777,43089438330,00,0.00,N,5,-275,
20230626,2975,2920,3145,2800,1853265,5490379130,00,0.00,N,2,25,
20230619,2950,2670,3400,2610,6632970,19629584775,00,0.00,N,2,320,
20230612,2630,2760,2760,2590,603081,1600044155,00,0.00,N,5,-130,
20230605,2760,2795,2845,2700,413138,1146438910,00,0.00,N,5,-35,
20230530,2795,3190,3215,2700,1478107,4303628235,00,0.00,N,5,-405,
20230522,3200,2880,3225,2650,4444445,13412611690,00,0.00,N,2,320,
20230515,2880,2370,2880,2355,1091448,2881951195,00,0.00,N,2,510,
20230508,2370,2535,2640,2310,589792,1469013620,00,0.00,N,5,-170,
20230502,2540,2430,2605,2425,409376,1044784205,00,0.00,N,2,125,
20230424,2415,2695,2730,2310,1083909,2724821965,00,0.00,N,5,-280,
20230417,2695,2840,3185,2620,5117144,15315231680,00,0.00,N,5,-185,
20230410,2880,2270,3450,2235,14218370,43011450420,00,0.00,N,2,610,
20230403,2270,2255,2335,2110,972947,2200286455,00,0.00,N,2,15,
20230327,2255,2110,2330,2065,889628,1932017060,00,0.00,N,2,145,
20230320,2110,1946,2115,1887,710106,1439060983,00,0.00,N,2,164,
20230313,1946,1932,1970,1802,288238,538978162,00,0.00,N,5,-6,
20230306,1952,2100,2230,1931,535465,1101649037,00,0.00,N,5,-148,
20230227,2100,1974,2150,1925,421872,869349760,00,0.00,N,2,125,
20230220,1975,2015,2230,1958,881871,1820633607,00,0.00,N,5,-40,
20230213,2015,1958,2045,1898,360824,715062972,00,0.00,N,2,38,
20230206,1977,1987,2040,1954,340162,680978205,00,0.00,N,5,-7,
20230130,1984,1941,2020,1890,290187,569455694,00,0.00,N,2,44,
20230125,1940,1880,1945,1861,203713,387806503,00,0.00,N,2,60,
20230116,1880,1885,1925,1835,210084,394832690,00,0.00,N,5,-5,
20230109,1885,1895,1945,1845,323080,615487050,00,0.00,N,5,-5,
20230102,1890,1745,1895,1625,273583,485320730,00,0.00,N,2,110,
20221226,1780,1750,1860,1685,248206,437745990,00,0.00,N,2,10,
20221219,1770,1900,1900,1755,326020,596952695,00,0.00,N,5,-155,
20221212,1925,1910,2010,1885,446503,867573570,00,0.00,N,2,30,
20221205,1895,2000,2045,1815,673785,1289712205,00,0.00,N,5,-105,
20221128,2000,1985,2040,1880,470768,924039385,00,0.00,N,2,15,
20221121,1985,1990,2035,1885,368937,722357050,00,0.00,N,5,-5,
20221114,1990,2110,2155,1970,640655,1317132715,00,0.00,N,5,-120,
20221107,2110,2185,2225,1905,958269,2025336160,00,0.00,N,5,-75,
20221031,2185,2140,2240,2105,785357,1696281895,00,0.00,N,2,90,
20221024,2095,2120,2220,2055,1107665,2369391565,00,0.00,N,5,-15,
20221017,2110,1865,2620,1840,6059614,14313575840,00,0.00,N,2,240,
20221011,1870,2030,2030,1725,459228,840012020,00,0.00,N,5,-180,
20221004,2050,1960,2145,1960,305146,633804105,00,0.00,N,2,95,
20220926,1955,2050,2120,1895,564149,1121240245,00,0.00,N,5,-185,
20220919,2140,2365,2380,2110,551132,1226783525,00,0.00,N,5,-260,
20220913,2400,2380,2615,2380,897850,2239188270,00,0.00,N,2,45,
20220905,2355,2580,2580,2245,709055,1716676880,00,0.00,N,5,-225,
20220829,2580,2670,2840,2540,1700382,4549531535,00,0.00,N,5,-120,
20220822,2700,2600,2750,2535,537253,1413285410,00,0.00,N,2,25,
20220816,2675,2700,2790,2395,966349,2542076300,00,0.00,N,5,-25,
20220808,2700,2705,2795,2500,754166,2005784950,00,0.00,N,2,10,
20220801,2690,2655,2750,2450,515412,1372662385,00,0.00,N,2,60,
20220725,2630,2550,2695,2500,316807,823810015,00,0.00,N,2,55,
20220718,2575,2500,2645,2495,313003,804006190,00,0.00,N,2,75,
20220711,2500,2570,2645,2385,425919,1071022190,00,0.00,N,5,-65,
20220704,2565,2430,2630,2220,544224,1315786985,00,0.00,N,2,135,
20220627,2430,2225,2600,2220,557829,1346399640,00,0.00,N,2,260,
20220620,2170,2415,2415,1935,664858,1430428880,00,0.00,N,5,-250,
20220613,2420,2830,2830,2320,1085153,2756212240,00,0.00,N,5,-450,
20220607,2870,2805,2950,2735,900964,2574062330,00,0.00,N,2,65,
20220530,2805,2675,2960,2560,2159213,6173803415,00,0.00,N,2,135,
20220523,2670,2775,2990,2600,1339172,3689635935,00,0.00,N,5,-105,
20220516,2775,2550,2980,2550,2916669,8160935790,00,0.00,N,2,225,
20220509,2550,2655,2920,2315,4545374,12115933730,00,0.00,N,5,-105,
20220502,2655,2310,2800,2285,3353333,8854453425,00,0.00,N,2,345,
20220425,2310,2345,2400,2215,455631,1045532770,00,0.00,N,5,-55,
20220418,2365,2435,2500,2335,530315,1275519445,00,0.00,N,5,-90,
20220411,2455,2295,2470,2240,724378,1710011720,00,0.00,N,2,160,
20220404,2295,2355,2560,2230,974358,2314816545,00,0.00,N,5,-75,
20220328,2370,2270,2370,2170,680450,1548421690,00,0.00,N,2,100,
20220321,2270,2070,2315,2025,1163209,2557725520,00,0.00,N,2,200,
20220314,2070,1930,2115,1900,299954,607442385,00,0.00,N,2,135,
20220307,1935,2055,2180,1840,765652,1533396810,00,0.00,N,5,-155,
20220228,2090,2030,2110,1900,337826,686897180,00,0.00,N,2,60,
20220221,2030,2205,2255,1975,500902,1049787255,00,0.00,N,5,-230,
20220214,2260,2275,2300,2040,649895,1410324030,00,0.00,N,5,-30,
20220207,2290,2320,2410,2240,462615,1070205695,00,0.00,N,5,-20,
20220203,2310,2245,2310,2185,151840,344602505,00,0.00,N,2,130,
20220124,2180,2200,2245,1950,594729,1236976110,00,0.00,N,5,-35,
20220117,2215,2300,2355,2155,517707,1162153565,00,0.00,N,5,-85,
20220110,2300,2530,2555,2275,690054,1634163975,00,0.00,N,5,-210,
20220103,2510,2530,2670,2395,998401,2530068805,00,0.00,N,5,-25,
20211227,2535,2520,2605,2365,834336,2053448365,00,0.00,N,2,50,
20211220,2485,2460,2870,2320,3928536,10107736210,00,0.00,N,2,25,
20211213,2460,2220,2470,2200,1335369,3080113395,00,0.00,N,2,240,
20211206,2220,2350,2485,2185,1936775,4484575925,00,0.00,N,5,-145,
20211129,2365,2110,2500,1850,4509476,9889095085,00,0.00,N,2,80,
20211122,2285,2835,2855,2260,3413491,8838137850,00,0.00,N,5,-550,
20211115,2835,4015,4230,2755,6134128,20791920265,00,0.00,N,5,-1455,
20211108,4290,2724,5660,2528,18521111,77906510275,00,0.00,N,2,1566,
20211101,2724,1992,2799,1927,5382182,12873746345,00,0.00,N,2,722,
20211025,2002,1619,2300,1584,5935379,12199291795,00,0.00,N,2,385,
20211018,1617,1527,1617,1499,239732,374917795,00,0.00,N,2,100,
20211012,1517,1462,1542,1447,67864,101570270,00,0.00,N,2,60,
20211005,1457,1464,1524,1387,149307,215320385,00,0.00,N,5,-65,
20210927,1522,1549,1579,1432,300614,447056985,00,0.00,N,5,-30,
20210923,1552,1607,1607,1529,60916,95159555,00,0.00,N,5,-62,
20210913,1614,1647,1664,1574,150951,242807100,00,0.00,N,5,-50,
20210906,1664,1797,1810,1594,266338,448967650,00,0.00,N,5,-113,
20210830,1777,1584,1792,1537,700294,1172818955,00,0.00,N,2,195,
20210823,1582,1497,1622,1457,214452,331140940,00,0.00,N,2,95,
20210817,1487,1519,1549,1467,541723,813098470,00,0.00,N,5,-25,
20210809,1512,1582,1715,1482,623443,1000671580,00,0.00,N,5,-60,
20210802,1572,1557,1584,1532,170691,267197385,00,0.00,N,2,15,
20210726,1557,1554,1642,1507,198272,310621335,00,0.00,N,2,5,
20210719,1552,1499,1602,1487,229330,351728155,00,0.00,N,2,53,
20210712,1499,1459,1529,1459,152347,229032810,00,0.00,N,2,42,