KissMeData/050860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1937,1880,2145,1851,1112616,2232870753,00,0.00,N,2,47,
20250331,1890,1944,1944,1860,165836,316353698,00,0.00,N,5,-56,
20250324,1946,1959,1965,1918,148093,287145630,00,0.00,N,5,-19,
20250317,1965,2000,2010,1959,161724,321059310,00,0.00,N,5,-45,
20250310,2010,2020,2035,1997,119539,240258068,00,0.00,N,5,-20,
20250304,2030,2020,2045,2010,89361,180469486,00,0.00,N,5,-25,
20250224,2055,2065,2085,2010,143418,293263590,00,0.00,N,3,0,
20250217,2055,2070,2085,2030,110572,228360910,00,0.00,N,5,-15,
20250210,2070,2015,2150,1997,300093,617234866,00,0.00,N,2,45,
20250203,2025,2015,2080,1981,176462,356736483,00,0.00,N,2,5,
20250131,2020,2020,2035,2010,13965,28171635,00,0.00,N,3,0,
20250120,2020,2040,2040,1999,109991,222041793,00,0.00,N,5,-20,
20250113,2040,2025,2095,2010,88941,181554715,00,0.00,N,2,5,
20250106,2035,2055,2100,2020,133874,274994705,00,0.00,N,5,-20,
20241230,2055,1999,2085,1980,119383,241985370,00,0.00,N,2,55,
20241223,2000,2085,2100,1998,207745,427087108,00,0.00,N,5,-85,
20241216,2085,2120,2170,2055,224200,472899755,00,0.00,N,5,-30,
20241209,2115,2120,2130,2010,242975,506240435,00,0.00,N,5,-25,
20241202,2140,2205,2225,2030,411510,876692570,00,0.00,N,5,-105,
20241125,2245,2175,2410,2160,553784,1254549095,00,0.00,N,2,75,
20241118,2170,2145,2370,2145,615481,1372415725,00,0.00,N,2,25,
20241111,2145,2305,2495,2090,571957,1315183550,00,0.00,N,5,-165,
20241104,2310,2220,2325,2195,194632,444487615,00,0.00,N,2,65,
20241028,2245,2185,2245,2180,225192,499857495,00,0.00,N,2,60,
20241021,2185,2190,2240,2160,269657,594659990,00,0.00,N,5,-25,
20241014,2210,2185,2250,2145,250079,552328050,00,0.00,N,2,25,
20241007,2185,2140,2210,2120,197315,427927280,00,0.00,N,2,55,
20240930,2130,2130,2150,2065,200207,423892860,00,0.00,N,5,-5,
20240923,2135,2085,2175,2070,362625,767371250,00,0.00,N,2,50,
20240919,2085,2125,2165,2050,143679,299096270,00,0.00,N,5,-45,
20240909,2130,2090,2175,2075,212147,451493945,00,0.00,N,2,30,
20240902,2100,2170,2180,2070,190351,403482865,00,0.00,N,5,-70,
20240826,2170,2240,2255,2140,226774,490882325,00,0.00,N,5,-70,
20240819,2240,2190,2280,2160,178655,398476575,00,0.00,N,2,55,
20240812,2185,2135,2205,2130,81971,177625425,00,0.00,N,2,55,
20240805,2130,2235,2240,2005,467387,982717975,00,0.00,N,5,-120,
20240729,2250,2285,2305,2200,423357,948417425,00,0.00,N,5,-20,
20240722,2270,2305,2395,2205,909369,2081257240,00,0.00,N,5,-30,
20240715,2300,2370,2385,2285,445492,1034183120,00,0.00,N,5,-50,
20240708,2350,2340,2375,2275,423850,975939615,00,0.00,N,2,15,
20240701,2335,2460,2480,2300,339912,799933250,00,0.00,N,5,-120,
20240624,2455,2520,2555,2410,542914,1341048840,00,0.00,N,5,-65,
20240617,2520,2610,2670,2495,428035,1104484540,00,0.00,N,5,-90,
20240610,2610,2610,2655,2480,880380,2287562745,00,0.00,N,5,-20,
20240603,2630,2280,2800,2270,6821363,17666422600,00,0.00,N,2,360,
20240527,2270,2255,2300,2230,89951,202255075,00,0.00,N,2,15,
20240520,2255,2305,2305,2235,115705,262713700,00,0.00,N,5,-30,
20240513,2285,2275,2300,2250,150290,342063940,00,0.00,N,3,0,
20240507,2285,2260,2290,2255,105024,238728825,00,0.00,N,2,25,
20240429,2260,2210,2285,2210,106449,238506500,00,0.00,N,2,40,
20240422,2220,2170,2230,2170,181111,398429650,00,0.00,N,2,40,
20240415,2180,2200,2225,2160,206441,451962685,00,0.00,N,5,-45,
20240408,2225,2240,2275,2160,152019,335385910,00,0.00,N,5,-15,
20240401,2240,2240,2280,2210,155179,346780150,00,0.00,N,3,0,
20240325,2240,2240,2315,2240,238749,543944735,00,0.00,N,3,0,
20240318,2240,2345,2360,2195,604313,1362715795,00,0.00,N,5,-120,
20240311,2360,2350,2365,2310,198060,461664475,00,0.00,N,2,10,
20240304,2350,2425,2425,2325,229920,544403175,00,0.00,N,5,-75,
20240226,2425,2440,2455,2395,108834,262896690,00,0.00,N,5,-15,
20240219,2440,2435,2450,2405,73394,178102100,00,0.00,N,2,5,
20240213,2435,2450,2490,2420,109340,269175265,00,0.00,N,5,-15,
20240205,2450,2435,2460,2400,61942,150473730,00,0.00,N,2,25,
20240129,2425,2385,2435,2335,170965,406349755,00,0.00,N,2,60,
20240122,2365,2420,2430,2355,159988,381664845,00,0.00,N,5,-50,
20240115,2415,2405,2440,2365,159531,382219010,00,0.00,N,5,-10,
20240108,2425,2495,2530,2420,175168,430869065,00,0.00,N,5,-70,
20240102,2495,2490,2590,2460,108807,271368975,00,0.00,N,3,0,
20231226,2495,2475,2510,2420,127689,314421205,00,0.00,N,2,20,
20231218,2475,2435,2590,2415,406679,1014467665,00,0.00,N,2,40,
20231211,2435,2435,2495,2385,178414,432348350,00,0.00,N,5,-5,
20231204,2440,2505,2505,2405,112055,273759540,00,0.00,N,5,-65,
20231127,2505,2535,2535,2470,162013,405080300,00,0.00,N,3,0,
20231120,2505,2445,2570,2435,186882,470564790,00,0.00,N,2,30,
20231113,2475,2390,2515,2350,242077,591492440,00,0.00,N,2,70,
20231106,2405,2365,2430,2270,251202,599211825,00,0.00,N,2,50,
20231030,2355,2285,2365,2275,160271,369706375,00,0.00,N,2,45,
20231023,2310,2280,2460,2265,376471,878188185,00,0.00,N,3,0,
20231016,2310,2400,2430,2270,312849,731553995,00,0.00,N,5,-115,
20231010,2425,2400,2470,2385,219282,534696470,00,0.00,N,2,15,
20231004,2410,2485,2505,2360,371056,897361570,00,0.00,N,5,-95,
20230925,2505,2540,2585,2455,405373,1014932025,00,0.00,N,5,-70,
20230918,2575,2610,2625,2505,613645,1570857960,00,0.00,N,5,-35,
20230911,2610,2595,2660,2535,555769,1442684280,00,0.00,N,5,-5,
20230904,2615,2520,2660,2465,1120580,2911935655,00,0.00,N,2,95,
20230828,2520,2515,2635,2485,346316,879346345,00,0.00,N,3,0,
20230821,2520,2450,2545,2440,312151,777426510,00,0.00,N,2,70,
20230814,2450,2590,2590,2430,411074,1019304805,00,0.00,N,5,-130,
20230807,2580,2580,2640,2515,290110,746929070,00,0.00,N,3,0,
20230731,2580,2620,2640,2535,237203,614468520,00,0.00,N,5,-35,
20230724,2615,2590,2755,2420,1172732,3014628940,00,0.00,N,2,5,
20230717,2610,2720,2775,2600,516653,1381602875,00,0.00,N,5,-95,
20230710,2705,2790,2815,2690,617796,1691491240,00,0.00,N,5,-45,
20230703,2750,2860,3000,2750,1403267,4073492115,00,0.00,N,5,-75,
20230626,2825,2880,2945,2785,771742,2213561705,00,0.00,N,5,-25,
20230619,2850,2930,3005,2845,1071352,3150244285,00,0.00,N,5,-70,
20230612,2920,2935,2960,2850,660310,1924182065,00,0.00,N,2,5,
20230605,2915,2830,2960,2830,641324,1861129330,00,0.00,N,2,95,
20230530,2820,2840,2880,2625,927178,2552974035,00,0.00,N,5,-20,
20230522,2840,2885,3070,2840,3675835,10858782720,00,0.00,N,5,-55,
20230515,2895,2805,3080,2745,2153547,6267795990,00,0.00,N,2,90,
20230508,2805,2720,2845,2710,718196,1993913415,00,0.00,N,2,85,
20230502,2720,2650,2745,2650,417152,1129467740,00,0.00,N,2,70,
20230424,2650,2915,3015,2630,3543745,10024932375,00,0.00,N,5,-455,
20230417,3105,2740,3105,2655,5955210,17165280925,00,0.00,N,2,395,
20230410,2710,2635,2715,2590,390007,1033655755,00,0.00,N,2,60,
20230403,2650,2655,2720,2605,558060,1485168490,00,0.00,N,5,-20,
20230327,2670,2630,2720,2550,434467,1148404535,00,0.00,N,2,60,
20230320,2610,2650,2710,2535,334756,877179450,00,0.00,N,5,-20,
20230313,2630,2710,2735,2570,521888,1378756940,00,0.00,N,5,-130,
20230306,2760,2850,2900,2725,626831,1775022555,00,0.00,N,5,-65,
20230227,2825,2770,2855,2730,450112,1265336100,00,0.00,N,2,30,
20230220,2795,2805,2900,2775,723504,2057497960,00,0.00,N,5,-10,
20230213,2805,2790,2850,2715,732404,2040199685,00,0.00,N,2,20,
20230206,2785,2815,2845,2760,840383,2358309620,00,0.00,N,5,-35,
20230130,2820,2795,2840,2710,1229472,3432940175,00,0.00,N,2,25,
20230125,2795,2780,2850,2735,786910,2189407620,00,0.00,N,2,20,
20230116,2775,2930,2930,2685,2260301,6307035225,00,0.00,N,5,-130,
20230109,2905,2605,3170,2590,16637867,49350083060,00,0.00,N,2,300,
20230102,2605,2510,2625,2370,741660,1851636695,00,0.00,N,2,100,
20221226,2505,2500,2535,2425,662225,1641316750,00,0.00,N,2,5,
20221219,2500,2545,2670,2495,1205764,3106223055,00,0.00,N,5,-55,
20221212,2555,2630,2650,2545,613758,1593644475,00,0.00,N,5,-95,
20221205,2650,2760,2770,2535,847595,2232025320,00,0.00,N,5,-100,
20221128,2750,2790,2830,2710,1347392,3741187275,00,0.00,N,5,-55,
20221121,2805,2750,2890,2635,1835681,5078096705,00,0.00,N,2,40,
20221114,2765,2885,2940,2725,2338085,6581007440,00,0.00,N,5,-95,
20221107,2860,2715,3005,2670,6639472,18891337700,00,0.00,N,2,195,
20221031,2665,2620,2720,2550,1828300,4843940930,00,0.00,N,2,105,
20221024,2560,2480,2660,2465,2466900,6287137915,00,0.00,N,2,120,
20221017,2440,2420,2850,2400,4212664,11101419740,00,0.00,N,5,-35,
20221011,2475,2595,2625,2375,1525333,3784113525,00,0.00,N,5,-160,
20221004,2635,2605,2690,2520,1618888,4223873240,00,0.00,N,2,45,
20220926,2590,3140,3155,2420,5406705,14879425760,00,0.00,N,5,-610,
20220919,3200,2830,3695,2735,40399562,136536886490,00,0.00,N,2,345,
20220913,2855,2890,2940,2845,327637,948788275,00,0.00,N,5,-20,
20220905,2875,2835,2945,2765,921381,2615514455,00,0.00,N,2,30,
20220829,2845,2920,3180,2820,1885847,5673552240,00,0.00,N,5,-150,
20220822,2995,2930,3050,2815,1110014,3280043250,00,0.00,N,3,0,
20220816,2995,3235,3235,2960,644183,1960623025,00,0.00,N,5,-215,
20220808,3210,3020,3235,3000,1167557,3662369685,00,0.00,N,2,190,
20220801,3020,3040,3055,2975,664298,2001993540,00,0.00,N,2,20,
20220725,3000,2870,3035,2820,826837,2453191900,00,0.00,N,2,115,
20220718,2885,2805,2965,2800,821010,2372855730,00,0.00,N,2,85,
20220711,2800,2875,2955,2760,766974,2198124000,00,0.00,N,5,-50,
20220704,2850,2840,2935,2655,841707,2348689570,00,0.00,N,2,65,
20220627,2785,2905,3060,2770,1084085,3195014665,00,0.00,N,5,-45,
20220620,2830,3110,3140,2670,2141157,6219682750,00,0.00,N,5,-280,
20220613,3110,3500,3585,2810,2925408,9610381575,00,0.00,N,5,-505,
20220607,3615,3825,3965,3565,5443316,20813509390,00,0.00,N,5,-200,
20220530,3815,3590,3905,3555,7284268,27441419460,00,0.00,N,2,260,
20220523,3555,3755,3790,3380,2922460,10286954425,00,0.00,N,5,-195,
20220516,3750,3800,3920,3480,8245132,31172764775,00,0.00,N,2,45,
20220509,3705,3925,3970,3450,8333799,31117683190,00,0.00,N,5,-330,
20220502,4035,3275,4900,3245,104474702,450480424855,00,0.00,N,2,715,
20220425,3320,3420,3520,3175,3385082,11301670235,00,0.00,N,5,-100,
20220418,3420,3360,3815,3260,10199422,36062577145,00,0.00,N,2,60,
20220411,3360,3165,3445,3080,5190681,17287327880,00,0.00,N,2,235,
20220404,3125,3235,3365,3100,1878271,6030040780,00,0.00,N,5,-20,
20220328,3145,3105,3380,3030,5163115,16795127530,00,0.00,N,2,35,
20220321,3110,2955,3385,2955,9281756,29600038510,00,0.00,N,2,155,
20220314,2955,2910,2985,2845,464740,1357531255,00,0.00,N,2,50,
20220307,2905,2935,3030,2835,609780,1789836370,00,0.00,N,5,-5,
20220228,2910,2895,2940,2785,336746,964869910,00,0.00,N,2,85,
20220221,2825,2790,2855,2735,315857,884965285,00,0.00,N,2,5,
20220214,2820,2730,2820,2635,291982,795221330,00,0.00,N,2,60,
20220207,2760,2770,2830,2750,182402,507396100,00,0.00,N,5,-10,
20220203,2770,2680,2810,2680,109286,298248260,00,0.00,N,2,110,
20220124,2660,2830,2830,2590,383140,1030441600,00,0.00,N,5,-170,
20220117,2830,2940,2940,2820,355159,1019373375,00,0.00,N,5,-110,
20220110,2940,2820,3025,2820,779852,2292452410,00,0.00,N,2,120,
20220103,2820,2785,2880,2745,428289,1202500605,00,0.00,N,2,60,
20211227,2760,2775,2800,2700,459599,1258226220,00,0.00,N,2,5,
20211220,2755,2765,2795,2685,257607,702399560,00,0.00,N,5,-15,
20211213,2770,2750,2795,2730,227251,630220150,00,0.00,N,2,25,
20211206,2745,2795,2810,2725,196543,543972930,00,0.00,N,5,-45,
20211129,2790,2690,2795,2585,442730,1188475420,00,0.00,N,5,-10,
20211122,2800,2915,3070,2760,527315,1510856695,00,0.00,N,5,-145,
20211115,2945,2945,2965,2850,421848,1229768935,00,0.00,N,2,40,
20211108,2905,2960,3065,2835,526179,1557029810,00,0.00,N,5,-55,
20211101,2960,3040,3100,2960,552605,1681968810,00,0.00,N,5,-80,
20211025,3040,2950,3080,2925,698591,2093122505,00,0.00,N,2,85,
20211018,2955,3015,3060,2940,396628,1192190545,00,0.00,N,5,-60,
20211012,3015,2935,3035,2915,347811,1035153600,00,0.00,N,2,65,
20211005,2950,2900,2985,2725,778146,2217639550,00,0.00,N,2,60,
20210927,2890,2970,3315,2890,6333081,19869289740,00,0.00,N,5,-10,
20210923,2900,2900,2930,2860,215068,622256405,00,0.00,N,5,-30,
20210913,2930,3045,3065,2910,452117,1349306475,00,0.00,N,5,-115,
20210906,3045,3055,3105,2985,518198,1574736760,00,0.00,N,5,-10,
20210830,3055,3020,3150,2985,620347,1894079390,00,0.00,N,2,40,
20210823,3015,2755,3035,2745,769769,2244125895,00,0.00,N,2,280,
20210817,2735,3120,3140,2710,1571265,4616106375,00,0.00,N,5,-390,
20210809,3125,3490,3570,3080,3380400,11556992295,00,0.00,N,5,-350,
20210802,3475,3400,3815,3240,8871999,31725150435,00,0.00,N,2,45,
20210726,3430,3350,3495,3285,1944255,6611227915,00,0.00,N,2,85,
20210719,3345,3390,3400,3200,1064836,3516067185,00,0.00,N,5,-45,
20210712,3390,3240,3455,3230,1204300,4050274505,00,0.00,N,2,140,