KissMeData/318660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4700,4500,4900,4500,90,416955,00,0.00,N,5,-200,
20250331,4900,4400,4990,4100,176,854700,00,0.00,N,2,400,
20250324,4500,4400,4700,4300,561,2469490,00,0.00,N,5,-100,
20250317,4600,4500,4900,4500,269,1262845,00,0.00,N,5,-80,
20250310,4680,4900,4900,4500,108,503865,00,0.00,N,2,80,
20250304,4600,4800,4990,4600,223,1079770,00,0.00,N,5,-300,
20250224,4900,4875,4900,4600,73,341660,00,0.00,N,2,20,
20250217,4880,4500,4900,4500,380,1838545,00,0.00,N,2,80,
20250210,4800,4400,4900,4400,342,1605030,00,0.00,N,2,110,
20250203,4690,4600,4800,4400,679,3144555,00,0.00,N,5,-200,
20250131,4890,4600,4895,4600,63,299540,00,0.00,N,2,195,
20250120,4695,4300,4700,3900,404,1688540,00,0.00,N,2,395,
20250113,4300,4000,4300,4000,685,2817230,00,0.00,N,3,0,
20250106,4300,4160,4500,4000,67,285180,00,0.00,N,2,140,
20241230,4160,4300,5000,4000,3912,16570090,00,0.00,N,5,-400,
20241223,4560,4000,4595,4000,988,4299545,00,0.00,N,2,560,
20241216,4000,3905,4400,3355,7588,27036635,00,0.00,N,5,-175,
20241209,4175,4390,4500,3660,2053,8129135,00,0.00,N,5,-215,
20241202,4390,4380,4500,4100,375,1571760,00,0.00,N,3,0,
20241125,4390,5200,5880,4075,4008,17288540,00,0.00,N,5,-310,
20241118,4700,4895,4990,4400,2163,9970245,00,0.00,N,5,-90,
20241111,4790,5090,5200,4300,13653,65462015,00,0.00,N,5,-300,
20241104,5090,5400,5400,4800,3065,15366770,00,0.00,N,5,-650,
20241028,5740,5600,6800,5010,6786,39842910,00,0.00,N,5,-150,
20241021,5890,4700,6000,4400,10059,49159590,00,0.00,N,2,905,
20241014,4985,5400,5400,4500,21660,102810335,00,0.00,N,5,-345,
20241007,5330,5400,6600,4800,8318,44173980,00,0.00,N,2,40,
20240930,5290,4300,5290,4000,1751,7817370,00,0.00,N,2,790,
20240923,4500,3600,4800,3300,3590,15309720,00,0.00,N,2,700,
20240919,3800,3100,3800,3100,2342,8173330,00,0.00,N,2,410,
20240909,3390,3000,3395,2810,7214,22305575,00,0.00,N,2,390,
20240902,3000,3200,3395,2900,3103,9606980,00,0.00,N,5,-100,
20240826,3100,3500,3500,3000,3378,10603675,00,0.00,N,5,-395,
20240819,3495,3200,3500,3100,4824,15514380,00,0.00,N,2,395,
20240812,3100,3100,3300,2800,2409,7279335,00,0.00,N,2,5,
20240805,3095,2900,3100,2470,13117,36753375,00,0.00,N,2,200,
20240729,2895,2895,3200,2700,3264,9163195,00,0.00,N,2,45,
20240722,2850,2800,3800,2800,17468,51419315,00,0.00,N,5,-145,
20240715,2995,2800,3400,2600,12706,36914830,00,0.00,N,5,-5,
20240708,3000,2300,3100,2300,11956,31287675,00,0.00,N,2,510,
20240701,2490,3000,3000,2310,8110,20805225,00,0.00,N,5,-705,
20240624,3195,2600,3680,2365,11746,35419055,00,0.00,N,2,415,
20240617,2780,3000,3000,2355,8206,20414380,00,0.00,N,5,-360,
20240610,3140,2900,3910,2700,21679,72535625,00,0.00,N,2,55,
20240603,3085,3300,3400,2600,1929,5483240,00,0.00,N,5,-315,
20240527,3400,2400,3400,2260,2740,7028230,00,0.00,N,2,820,
20240520,2580,2600,2800,2185,7125,16510980,00,0.00,N,5,-25,
20240513,2605,2605,3070,2390,4433,11252170,00,0.00,N,5,-195,
20240507,2800,2000,2930,2000,14411,34962220,00,0.00,N,2,700,
20240429,2100,2000,2195,1830,8245,15613387,00,0.00,N,2,155,
20240422,1945,1900,2700,1781,40505,87142581,00,0.00,N,5,-145,
20240415,2090,1900,2090,1899,286,543535,00,0.00,N,2,191,
20240408,1899,1899,1900,1780,74,139802,00,0.00,N,2,9,
20240401,1890,1900,1900,1700,5796,10324807,00,0.00,N,2,153,
20240325,1737,1900,1900,1501,8132,13944248,00,0.00,N,2,80,
20240318,1657,1789,2100,1652,4701,8092377,00,0.00,N,5,-143,
20240311,1800,1798,1900,1700,68,119692,00,0.00,N,2,11,
20240304,1789,1700,1900,1452,961,1510463,00,0.00,N,2,89,
20240226,1700,1700,1900,1410,3262,5362662,00,0.00,N,3,0,
20240219,1700,1900,1990,1699,514,888374,00,0.00,N,5,-98,
20240213,1798,1800,2000,1700,805,1408339,00,0.00,N,2,98,
20240205,1700,1800,2000,1553,747,1280899,00,0.00,N,5,-94,
20240129,1794,1700,1799,1530,541,899498,00,0.00,N,2,97,
20240122,1697,1800,2060,1500,1284,2045851,00,0.00,N,2,97,
20240115,1600,1650,1800,1600,66,109489,00,0.00,N,5,-185,
20240108,1785,1700,1840,1500,713,1177872,00,0.00,N,2,109,
20240102,1676,1750,1900,1550,550,889933,00,0.00,N,5,-154,
20231226,1830,1500,1830,1411,1864,2839313,00,0.00,N,2,330,
20231218,1500,1620,1895,1410,7012,10666583,00,0.00,N,5,-400,
20231211,1900,1599,1900,1500,668,1052775,00,0.00,N,2,300,
20231204,1600,1629,1800,1460,2711,4237255,00,0.00,N,5,-50,
20231127,1650,1800,1898,1517,11216,17960281,00,0.00,N,5,-250,
20231120,1900,1800,2180,1800,3155,6068486,00,0.00,N,2,100,
20231113,1800,1862,1862,1600,68,120903,00,0.00,N,5,-65,
20231106,1865,1800,1890,1620,310,513388,00,0.00,N,5,-35,
20231030,1900,1990,1999,1798,875,1588109,00,0.00,N,5,-95,
20231023,1995,1900,2070,1700,230,439653,00,0.00,N,2,195,
20231016,1800,1888,2050,1605,961,1735470,00,0.00,N,5,-100,
20231010,1900,1900,1945,1700,29,53781,00,0.00,N,2,110,
20231004,1790,1700,1950,1451,225,375389,00,0.00,N,2,90,
20230925,1700,1550,1780,1550,327,512080,00,0.00,N,2,100,
20230918,1600,1594,1780,1420,957,1529319,00,0.00,N,2,2,
20230911,1598,1600,1699,1350,1015,1443106,00,0.00,N,2,69,
20230904,1529,1500,1800,1500,295,451953,00,0.00,N,5,-66,
20230828,1595,1750,2000,1500,1107,1785419,00,0.00,N,5,-94,
20230821,1689,1549,1750,1540,264,415092,00,0.00,N,2,92,
20230814,1597,1459,1700,1445,3331,5030732,00,0.00,N,2,207,
20230807,1390,1459,1499,1390,64,90012,00,0.00,N,5,-59,
20230731,1449,1498,1498,1321,666,944684,00,0.00,N,5,-29,
20230724,1478,1400,1691,1316,2698,3697125,00,0.00,N,5,-21,
20230717,1499,1600,1700,1401,1240,1862868,00,0.00,N,5,-18,
20230710,1517,1560,1745,1416,3363,5096752,00,0.00,N,5,-3,
20230703,1520,1690,1700,1500,22825,35246434,00,0.00,N,5,-100,
20230626,1620,1800,1900,1560,41226,67555058,00,0.00,N,5,-54,
20230619,1674,1800,1890,1600,1051,1779168,00,0.00,N,2,25,
20230612,1649,1799,1799,1571,2715,4382275,00,0.00,N,5,-30,
20230605,1679,1700,1875,1601,18509,29743968,00,0.00,N,5,-16,
20230530,1695,1800,1800,1600,3369,5599540,00,0.00,N,5,-104,
20230522,1799,1790,1800,1600,918,1475770,00,0.00,N,2,50,
20230515,1749,1699,1874,1699,255,439592,00,0.00,N,2,50,
20230508,1699,1900,2000,1620,6008,10003543,00,0.00,N,5,-170,
20230502,1869,1870,1940,1800,53,98219,00,0.00,N,5,-111,
20230424,1980,1800,2070,1800,570,1048490,00,0.00,N,2,180,
20230417,1800,1880,1880,1700,355,644236,00,0.00,N,5,-97,
20230410,1897,2100,2100,1731,2445,4343145,00,0.00,N,2,58,
20230403,1839,1900,2100,1650,2642,4560389,00,0.00,N,5,-35,
20230327,1874,1900,1999,1730,2193,3898016,00,0.00,N,5,-124,
20230320,1998,1800,2200,1800,274,568109,00,0.00,N,5,-107,
20230313,2105,1895,2245,1615,2966,5296300,00,0.00,N,2,220,
20230306,1885,2295,2295,1800,60,115175,00,0.00,N,5,-114,
20230227,1999,1800,2000,1711,696,1288423,00,0.00,N,5,-1,
20230220,2000,1885,2250,1870,1369,2591856,00,0.00,N,2,120,
20230213,1880,1885,2400,1800,22293,43140165,00,0.00,N,5,-5,
20230206,1885,2000,2180,1885,665,1276251,00,0.00,N,5,-14,
20230130,1899,1980,2180,1800,375,716320,00,0.00,N,5,-81,
20230125,1980,2000,2000,1900,2807,5612770,00,0.00,N,5,-20,
20230116,2000,2100,2400,2000,263,558440,00,0.00,N,5,-100,
20230109,2100,2000,2200,1900,139,280780,00,0.00,N,2,50,
20230102,2050,1900,2100,1900,144,282495,00,0.00,N,5,-45,
20221226,2095,2000,2300,1785,248,501220,00,0.00,N,2,95,
20221219,2000,1995,2290,1800,331,645055,00,0.00,N,2,20,
20221212,1980,1960,1995,1800,56,105500,00,0.00,N,2,5,
20221205,1975,1895,2100,1675,439,788635,00,0.00,N,5,-120,
20221128,2095,1795,2165,1515,3414,5574870,00,0.00,N,2,295,
20221121,1800,1795,2060,1625,809,1489955,00,0.00,N,5,-100,
20221114,1900,1800,2000,1750,3934,7698000,00,0.00,N,2,150,
20221107,1750,1835,1900,1700,56,97650,00,0.00,N,5,-100,
20221031,1850,2000,2000,1700,1592,2724735,00,0.00,N,5,-145,
20221024,1995,1835,1995,1835,45,88515,00,0.00,N,2,100,
20221017,1895,1890,1995,1750,51,93325,00,0.00,N,3,0,
20221011,1895,1895,1995,1650,127,226440,00,0.00,N,3,0,
20221004,1895,1800,2170,1800,157,301045,00,0.00,N,2,95,
20220926,1800,1900,2000,1700,439,779160,00,0.00,N,5,-95,
20220919,1895,1795,2100,1670,3814,6876190,00,0.00,N,2,100,
20220913,1795,1745,1900,1650,3754,6331460,00,0.00,N,2,110,
20220905,1685,2000,2200,1565,8898,14800155,00,0.00,N,5,-290,
20220829,1975,2100,2395,1700,19834,35581280,00,0.00,N,5,-110,
20220822,2085,1600,2095,1600,1667,3032960,00,0.00,N,2,335,
20220816,1750,1710,1995,1700,3428,5883590,00,0.00,N,5,-230,
20220808,1980,2090,2090,1700,1499,2576100,00,0.00,N,5,-20,
20220801,2000,1700,2070,1600,2645,4523560,00,0.00,N,2,305,
20220725,1695,1680,1900,1430,5836,8479120,00,0.00,N,2,15,
20220718,1680,2450,2450,1375,44490,68376195,00,0.00,N,5,-680,
20220711,2360,2400,2480,2300,388,931150,00,0.00,N,2,65,
20220704,2295,2000,2300,1800,2503,5552460,00,0.00,N,2,210,
20220627,2085,2075,2195,1900,276,545000,00,0.00,N,2,5,
20220620,2080,2250,2250,2000,1174,2454405,00,0.00,N,5,-125,
20220613,2205,2200,2300,2130,950,2064395,00,0.00,N,5,-85,
20220607,2290,2400,2480,2180,285,629530,00,0.00,N,5,-10,
20220530,2300,2395,2395,2300,77,177635,00,0.00,N,3,0,
20220523,2300,2490,2490,2150,795,1742555,00,0.00,N,5,-190,
20220516,2490,2500,2700,2300,1289,3346230,00,0.00,N,2,110,
20220509,2380,2600,2900,2380,486,1212975,00,0.00,N,5,-205,
20220502,2585,2290,2700,2100,5208,11476700,00,0.00,N,2,405,
20220425,2180,2600,2600,1965,13355,28548480,00,0.00,N,5,-110,
20220418,2290,2395,2395,1940,18083,41456940,00,0.00,N,2,200,
20220411,2090,2000,2100,1800,3827,7399160,00,0.00,N,2,160,
20220404,1930,1985,2195,1815,11181,21819895,00,0.00,N,5,-70,
20220328,2000,2100,2150,1710,3980,7165555,00,0.00,N,5,-75,
20220321,2075,1995,2195,1800,1415,2774975,00,0.00,N,2,125,
20220314,1950,1700,2100,1700,3793,6935895,00,0.00,N,2,165,
20220307,1785,1700,1925,1500,169,289605,00,0.00,N,2,135,
20220228,1650,1700,1890,1445,715,1137055,00,0.00,N,5,-45,
20220221,1695,1700,1990,1500,1287,2140980,00,0.00,N,2,60,
20220214,1635,1600,1805,1305,5325,7777750,00,0.00,N,2,135,
20220207,1500,1800,1950,1405,27351,40019950,00,0.00,N,5,-205,
20220203,1705,2000,2000,1695,18482,33953720,00,0.00,N,5,-395,
20220124,2100,2200,2295,1755,15995,33157875,00,0.00,N,2,55,
20220117,2045,1700,2095,1635,31557,57833105,00,0.00,N,2,355,
20220110,1690,1650,1695,1415,7174,10455600,00,0.00,N,2,40,
20220103,1650,1815,1900,1400,22485,35456695,00,0.00,N,5,-170,
20211227,1820,1795,2100,1620,20790,35171945,00,0.00,N,2,100,
20211220,1720,1800,1995,1620,13586,23962860,00,0.00,N,5,-110,
20211213,1830,1850,1985,1600,11089,20180275,00,0.00,N,5,-140,
20211206,1970,2000,2305,1800,3476,6888990,00,0.00,N,2,70,
20211129,1900,1790,1900,1600,6979,12340625,00,0.00,N,2,105,
20211122,1795,1895,1900,1600,4309,7125120,00,0.00,N,2,10,
20211115,1785,1880,1995,1715,8697,15362355,00,0.00,N,5,-110,
20211108,1895,2000,2090,1655,5690,10286275,00,0.00,N,5,-75,
20211101,1970,2000,2195,1800,3471,6748345,00,0.00,N,5,-125,
20211025,2095,2195,2195,1805,15769,29928590,00,0.00,N,2,5,
20211018,2090,2195,2195,1925,2660,5292710,00,0.00,N,5,-95,
20211012,2185,2295,2300,1960,439,916210,00,0.00,N,2,90,
20211005,2095,2295,2485,2000,825,1708045,00,0.00,N,5,-150,
20210927,2245,2475,2490,2000,2801,5842025,00,0.00,N,2,45,
20210923,2200,2300,2380,2100,3018,6591210,00,0.00,N,2,55,
20210913,2145,2390,2450,2020,10708,22727430,00,0.00,N,5,-85,
20210906,2230,2600,3000,2200,8615,20508790,00,0.00,N,5,-365,
20210830,2595,2700,3200,2500,13555,35109695,00,0.00,N,5,-190,
20210823,2785,2495,2900,2205,5639,14917495,00,0.00,N,2,395,
20210817,2390,2205,2495,2165,4253,10077640,00,0.00,N,5,-40,
20210809,2430,2250,2500,2100,10789,26328290,00,0.00,N,2,140,
20210802,2290,2075,2290,1840,6271,13132615,00,0.00,N,2,215,
20210726,2075,2190,2190,1905,5019,10414435,00,0.00,N,5,-5,
20210719,2080,2300,2300,1815,2197,4337220,00,0.00,N,5,-165,
20210712,2245,2300,2300,2050,3435,7361930,00,0.00,N,2,75,