KissMeData/051390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3590,3585,3600,3510,23372,82901040,00,0.00,N,5,-5,
20250331,3595,3510,3660,3500,13758,49045553,00,0.00,N,2,20,
20250324,3575,3630,3665,3570,18395,66458340,00,0.00,N,5,-115,
20250317,3690,3645,3700,3630,33667,123275310,00,0.00,N,2,45,
20250310,3645,3650,3660,3625,10362,37760664,00,0.00,N,5,-5,
20250304,3650,3655,3675,3625,21102,77017878,00,0.00,N,5,-10,
20250224,3660,3655,3705,3630,33619,123007885,00,0.00,N,2,5,
20250217,3655,3690,3705,3650,23699,86982890,00,0.00,N,5,-35,
20250210,3690,3720,3915,3645,31042,115143555,00,0.00,N,5,-10,
20250203,3700,3685,3730,3665,20033,74125950,00,0.00,N,2,15,
20250131,3685,3685,3705,3675,3068,11307040,00,0.00,N,2,15,
20250120,3670,3715,3725,3670,11456,42275895,00,0.00,N,5,-45,
20250113,3715,3710,3755,3685,19950,73911105,00,0.00,N,2,5,
20250106,3710,3670,4200,3645,384153,1494828140,00,0.00,N,2,40,
20241230,3670,3620,3680,3600,11737,42670155,00,0.00,N,2,50,
20241223,3620,3710,3810,3620,50428,186570485,00,0.00,N,5,-90,
20241216,3710,3695,4000,3695,201885,769880115,00,0.00,N,2,15,
20241209,3695,3665,3755,3545,22108,80171545,00,0.00,N,2,25,
20241202,3670,3715,3745,3550,51332,188612485,00,0.00,N,5,-45,
20241125,3715,3725,3765,3695,23948,88898115,00,0.00,N,2,10,
20241118,3705,3655,3800,3655,28265,105885265,00,0.00,N,2,20,
20241111,3685,3750,3810,3650,49374,184398335,00,0.00,N,5,-95,
20241104,3780,3810,3825,3730,12245,46221775,00,0.00,N,5,-30,
20241028,3810,3740,3830,3695,27644,104124020,00,0.00,N,2,120,
20241021,3690,3700,3780,3690,13756,51337145,00,0.00,N,5,-35,
20241014,3725,3720,3850,3670,11156,41590110,00,0.00,N,2,5,
20241007,3720,3755,3780,3690,18328,68053275,00,0.00,N,5,-20,
20240930,3740,3710,3760,3700,16156,60036435,00,0.00,N,2,30,
20240923,3710,3710,4085,3610,603092,2305413695,00,0.00,N,2,35,
20240919,3675,3680,3715,3650,15634,57495320,00,0.00,N,2,25,
20240909,3650,3575,3700,3555,41015,148579855,00,0.00,N,2,25,
20240902,3625,3625,3800,3595,62437,229617415,00,0.00,N,2,30,
20240826,3595,3575,3630,3525,33242,118289525,00,0.00,N,2,20,
20240819,3575,3640,3710,3555,55760,203813315,00,0.00,N,5,-95,
20240812,3670,3535,3725,3510,76823,276780870,00,0.00,N,2,150,
20240805,3520,3655,3655,3400,107347,375891045,00,0.00,N,5,-140,
20240729,3660,3700,3725,3660,21723,80180955,00,0.00,N,5,-40,
20240722,3700,3775,3810,3660,35476,132416850,00,0.00,N,5,-60,
20240715,3760,3800,3830,3745,55721,210964605,00,0.00,N,5,-20,
20240708,3780,3660,3805,3660,64809,243137540,00,0.00,N,2,95,
20240701,3685,3730,3735,3635,37413,137932030,00,0.00,N,5,-45,
20240624,3730,3690,3755,3675,50201,186361715,00,0.00,N,2,40,
20240617,3690,3695,3750,3655,52077,192467330,00,0.00,N,5,-5,
20240610,3695,3680,3730,3660,52177,192854505,00,0.00,N,2,15,
20240603,3680,3695,3745,3670,45653,169320345,00,0.00,N,5,-15,
20240527,3695,3845,3855,3670,133405,497844820,00,0.00,N,5,-160,
20240520,3855,3855,3905,3780,117949,452562265,00,0.00,N,2,5,
20240513,3850,3845,3870,3800,105376,404797870,00,0.00,N,5,-5,
20240507,3855,3725,3875,3725,170187,647157110,00,0.00,N,2,120,
20240429,3735,3755,3825,3720,165199,622395190,00,0.00,N,5,-20,
20240422,3755,3625,4345,3610,3317005,13188513390,00,0.00,N,2,130,
20240415,3625,3575,3660,3505,101483,363846815,00,0.00,N,2,45,
20240408,3580,3685,3700,3570,144533,523429945,00,0.00,N,5,-85,
20240401,3665,3750,4360,3645,2194134,8933016075,00,0.00,N,5,-125,
20240325,3790,3815,3850,3770,35708,135622360,00,0.00,N,5,-25,
20240318,3815,3740,3840,3735,71444,269457455,00,0.00,N,2,45,
20240311,3770,3785,3840,3755,112158,424897015,00,0.00,N,5,-20,
20240304,3790,3780,3830,3715,88209,333084535,00,0.00,N,2,5,
20240226,3785,3830,3860,3770,72934,277014180,00,0.00,N,5,-80,
20240219,3865,3725,3865,3715,186596,704957885,00,0.00,N,2,135,
20240213,3730,3775,3790,3695,100647,376112090,00,0.00,N,5,-45,
20240205,3775,3740,3800,3695,101302,378895085,00,0.00,N,2,35,
20240129,3740,3710,3765,3640,122645,453509700,00,0.00,N,2,30,
20240122,3710,3750,3795,3670,85895,319447060,00,0.00,N,5,-40,
20240115,3750,3850,3880,3700,116399,439162970,00,0.00,N,5,-120,
20240108,3870,3825,3870,3790,99083,378577275,00,0.00,N,2,45,
20240102,3825,3775,3840,3755,85725,324255005,00,0.00,N,2,5,
20231226,3820,3950,3960,3760,64120,247612010,00,0.00,N,5,-130,
20231218,3950,3775,4015,3745,104139,404598550,00,0.00,N,2,175,
20231211,3775,3860,3890,3745,72013,274526020,00,0.00,N,5,-85,
20231204,3860,3925,3960,3810,127686,494019795,00,0.00,N,5,-85,
20231127,3945,4055,4140,3920,163974,654974955,00,0.00,N,5,-110,
20231120,4055,4100,4140,4000,147444,597620720,00,0.00,N,5,-65,
20231113,4120,3980,4145,3945,220288,885952880,00,0.00,N,2,100,
20231106,4020,4120,4120,3935,88268,354461780,00,0.00,N,5,-60,
20231030,4080,3935,4090,3840,174712,700323700,00,0.00,N,2,140,
20231023,3940,3810,4030,3780,117440,458000500,00,0.00,N,2,110,
20231016,3830,4025,4095,3785,154784,611350940,00,0.00,N,5,-195,
20231010,4025,3885,4075,3805,154410,609276740,00,0.00,N,2,155,
20231004,3870,3910,4060,3800,166849,654847580,00,0.00,N,5,-40,
20230925,3910,3935,4050,3715,120499,461323545,00,0.00,N,5,-25,
20230918,3935,3835,4200,3820,444738,1785626135,00,0.00,N,2,120,
20230911,3815,3850,4100,3750,184091,712999710,00,0.00,N,5,-35,
20230904,3850,3625,3990,3580,203998,764405520,00,0.00,N,2,225,
20230828,3625,3815,3835,3615,128483,479201690,00,0.00,N,5,-190,
20230821,3815,3750,3895,3735,79721,306705115,00,0.00,N,2,30,
20230814,3785,3600,3875,3575,148156,548898965,00,0.00,N,2,130,
20230807,3655,3580,3750,3515,69912,254189500,00,0.00,N,2,75,
20230731,3580,3635,3700,3475,127662,456888140,00,0.00,N,5,-55,
20230724,3635,3765,3765,3350,133629,484520000,00,0.00,N,5,-130,
20230717,3765,3950,3950,3765,87877,338136075,00,0.00,N,5,-165,
20230710,3930,3950,3990,3840,108005,423233975,00,0.00,N,5,-75,
20230703,4005,4060,4245,3880,225581,921949540,00,0.00,N,5,-55,
20230626,4060,3685,4090,3645,261915,1018033305,00,0.00,N,2,375,
20230619,3685,3835,3870,3660,95390,358561950,00,0.00,N,5,-150,
20230612,3835,4000,4030,3750,106518,410745505,00,0.00,N,5,-135,
20230605,3970,3975,4090,3875,131479,524258025,00,0.00,N,5,-5,
20230530,3975,3735,4010,3695,210724,815817565,00,0.00,N,2,240,
20230522,3735,3800,3865,3685,135345,509097210,00,0.00,N,5,-65,
20230515,3800,3430,3870,3380,298742,1111228355,00,0.00,N,2,370,
20230508,3430,3440,3550,3430,118362,410648285,00,0.00,N,5,-10,
20230502,3440,3480,3500,3405,50433,174338435,00,0.00,N,5,-10,
20230424,3450,3430,3540,3390,89591,308378860,00,0.00,N,2,20,
20230417,3430,3710,3710,3430,99196,355055695,00,0.00,N,5,-290,
20230410,3720,3695,3850,3590,63964,234115545,00,0.00,N,2,25,
20230403,3695,3690,3920,3670,117332,440786670,00,0.00,N,2,10,
20230327,3685,3535,3695,3485,79402,283779070,00,0.00,N,2,115,
20230320,3570,3650,3650,3475,46111,164428260,00,0.00,N,3,0,
20230313,3570,3670,3680,3400,92438,325412495,00,0.00,N,5,-140,
20230306,3710,3765,3850,3620,89000,330168565,00,0.00,N,5,-65,
20230227,3775,3510,3840,3500,78602,289626570,00,0.00,N,2,230,
20230220,3545,3565,3665,3510,81665,291712290,00,0.00,N,5,-20,
20230213,3565,3675,3695,3510,80781,289871975,00,0.00,N,5,-110,
20230206,3675,3625,3795,3570,119256,437762720,00,0.00,N,2,65,
20230130,3610,3475,3865,3470,303797,1102824300,00,0.00,N,2,135,
20230125,3475,3535,3535,3460,34884,121709945,00,0.00,N,5,-25,
20230116,3500,3495,3555,3415,24826,86435455,00,0.00,N,2,5,
20230109,3495,3465,3620,3400,59733,206840870,00,0.00,N,2,30,
20230102,3465,3265,3650,3115,190453,635867335,00,0.00,N,2,165,
20221226,3300,3340,3380,3200,84231,279772185,00,0.00,N,5,-55,
20221219,3355,3440,3455,3305,64160,216397350,00,0.00,N,5,-145,
20221212,3500,3475,3585,3435,81430,285150870,00,0.00,N,2,60,
20221205,3440,3550,3565,3420,106442,370248335,00,0.00,N,5,-105,
20221128,3545,3560,3660,3440,154755,543888395,00,0.00,N,2,20,
20221121,3525,3485,3560,3420,87786,305712300,00,0.00,N,2,40,
20221114,3485,3540,3575,3480,83053,291996735,00,0.00,N,5,-15,
20221107,3500,3440,3570,3440,72204,252308790,00,0.00,N,2,45,
20221031,3455,3320,3455,3280,109899,371983080,00,0.00,N,2,135,
20221024,3320,3240,3430,3240,131729,435655535,00,0.00,N,2,80,
20221017,3240,3195,3405,3120,83588,269194690,00,0.00,N,2,45,
20221011,3195,3385,3385,3050,126077,402767460,00,0.00,N,5,-190,
20221004,3385,3195,3385,3185,87176,283080925,00,0.00,N,2,205,
20220926,3180,3460,3460,3000,198057,624201820,00,0.00,N,5,-290,
20220919,3470,3510,3510,3320,124002,423976810,00,0.00,N,5,-60,
20220913,3530,3605,3670,3485,53642,191811660,00,0.00,N,5,-105,
20220905,3635,3460,3730,3365,159884,567812735,00,0.00,N,2,150,
20220829,3485,3600,3655,3440,111034,389175840,00,0.00,N,5,-115,
20220822,3600,3610,3680,3465,80104,287539905,00,0.00,N,5,-20,
20220816,3620,3915,3915,3600,67190,250859800,00,0.00,N,5,-265,
20220808,3885,3785,3885,3730,47737,181968920,00,0.00,N,2,100,
20220801,3785,3785,3890,3725,60025,227069300,00,0.00,N,3,0,
20220725,3785,3775,3820,3730,27143,102463485,00,0.00,N,2,10,
20220718,3775,3645,3785,3630,41976,155141710,00,0.00,N,2,130,
20220711,3645,3715,3770,3565,48371,176377495,00,0.00,N,5,-35,
20220704,3680,3605,3885,3520,207313,758853345,00,0.00,N,2,50,
20220627,3630,3430,3740,3430,68033,245184275,00,0.00,N,2,230,
20220620,3400,3675,3680,3180,137992,469291425,00,0.00,N,5,-265,
20220613,3665,3955,4400,3610,581325,2356296335,00,0.00,N,5,-365,
20220607,4030,4180,4180,4015,36320,149207565,00,0.00,N,5,-155,
20220530,4185,4100,4195,4100,39166,162220165,00,0.00,N,2,85,
20220523,4100,4145,4175,4050,81017,332926435,00,0.00,N,5,-35,
20220516,4135,4215,4260,4105,55514,231411305,00,0.00,N,5,-40,
20220509,4175,4160,4215,3985,142818,586463200,00,0.00,N,5,-5,
20220502,4180,4250,4315,4170,93870,398305980,00,0.00,N,5,-115,
20220425,4295,4305,4310,4215,91406,388946770,00,0.00,N,5,-10,
20220418,4305,4325,4415,4280,126344,547530485,00,0.00,N,5,-30,
20220411,4335,4250,4405,4180,148955,637731280,00,0.00,N,2,55,
20220404,4280,4375,4930,4180,1679791,7774149540,00,0.00,N,5,-95,
20220328,4375,4560,4590,4260,132453,581852330,00,0.00,N,5,-105,
20220321,4480,4345,4590,4310,145421,646484045,00,0.00,N,2,140,
20220314,4340,4285,4380,4230,106642,456691870,00,0.00,N,2,55,
20220307,4285,4290,4330,4200,40456,172517810,00,0.00,N,5,-5,
20220228,4290,4235,4310,4195,59968,255477585,00,0.00,N,2,95,
20220221,4195,4195,4195,4110,76871,318849400,00,0.00,N,3,0,
20220214,4195,4170,4460,4080,289840,1226820750,00,0.00,N,5,-15,
20220207,4210,4225,4285,4130,85032,357094850,00,0.00,N,2,20,
20220203,4190,4130,4200,4130,35161,146627595,00,0.00,N,2,80,
20220124,4110,4190,4190,3850,118081,478776715,00,0.00,N,5,-125,
20220117,4235,4265,4295,4005,124721,516298745,00,0.00,N,5,-80,
20220110,4315,4340,4445,4260,148627,642493990,00,0.00,N,5,-5,
20220103,4320,4195,4335,4195,128923,547621645,00,0.00,N,2,110,
20211227,4210,4060,4245,4060,144834,600558545,00,0.00,N,2,150,
20211220,4060,4200,4200,4000,340595,1439416185,00,0.00,N,5,-160,
20211213,4220,4290,4345,4140,78853,334508580,00,0.00,N,5,-70,
20211206,4290,4140,4330,4105,129124,543272965,00,0.00,N,2,170,
20211129,4120,4125,4130,3890,185896,746145860,00,0.00,N,5,-10,
20211122,4130,4055,4260,4025,87208,358583910,00,0.00,N,2,75,
20211115,4055,3945,4115,3905,92370,371312695,00,0.00,N,2,170,
20211108,3885,3910,4000,3835,85632,334726425,00,0.00,N,5,-70,
20211101,3955,3980,4040,3905,93403,369148610,00,0.00,N,5,-30,
20211025,3985,4125,4200,3985,83832,342791680,00,0.00,N,5,-140,
20211018,4125,4045,4130,4030,132761,540016840,00,0.00,N,2,80,
20211012,4045,3950,4050,3860,108124,428942775,00,0.00,N,2,95,
20211005,3950,4025,4025,3800,192145,745117580,00,0.00,N,5,-100,
20210927,4050,4005,4185,3955,216512,872152560,00,0.00,N,2,45,
20210923,4005,4195,4195,4005,77720,316891815,00,0.00,N,5,-190,
20210913,4195,4255,4325,4180,111933,474557445,00,0.00,N,5,-55,
20210906,4250,4460,4490,4225,169582,738121840,00,0.00,N,5,-210,
20210830,4460,4455,4535,4430,146111,653505170,00,0.00,N,2,5,
20210823,4455,4125,4540,4060,181351,785981645,00,0.00,N,2,330,
20210817,4125,4535,4560,4085,474955,2038424760,00,0.00,N,5,-455,
20210809,4580,4950,4970,4580,887469,4290134890,00,0.00,N,5,-310,
20210802,4890,4530,5420,4350,6755186,34176478940,00,0.00,N,2,340,
20210726,4550,4850,4925,4535,264285,1247537615,00,0.00,N,5,-275,
20210719,4825,5100,5130,4630,424125,2020673635,00,0.00,N,5,-275,
20210712,5100,4770,5100,4740,243674,1197473755,00,0.00,N,2,330,