KissMeData/122690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1822,1807,1824,1736,66581,119032500,00,0.00,N,5,-7,
20250331,1829,1750,1835,1736,27872,50128527,00,0.00,N,2,12,
20250324,1817,1830,1870,1807,73392,135149332,00,0.00,N,5,-18,
20250317,1835,1912,1935,1835,58051,108158294,00,0.00,N,5,-58,
20250310,1893,1894,1920,1820,30420,57056624,00,0.00,N,5,-1,
20250304,1894,1853,1915,1831,21289,39982843,00,0.00,N,2,41,
20250224,1853,1893,1913,1821,41170,76802067,00,0.00,N,5,-60,
20250217,1913,1898,1930,1854,22572,42383638,00,0.00,N,2,15,
20250210,1898,1819,1900,1811,54485,100624315,00,0.00,N,2,64,
20250203,1834,1831,1879,1802,112837,206675867,00,0.00,N,5,-8,
20250131,1842,1901,1901,1831,35000,64709743,00,0.00,N,5,-59,
20250120,1901,2000,2010,1865,116657,223518509,00,0.00,N,5,-99,
20250113,2000,2110,2110,1983,76641,155040698,00,0.00,N,5,-70,
20250106,2070,1990,2095,1940,104664,210814529,00,0.00,N,2,108,
20241230,1962,1900,1965,1881,31770,61386189,00,0.00,N,2,47,
20241223,1915,1911,1970,1852,45244,86410164,00,0.00,N,2,4,
20241216,1911,1885,1928,1859,46946,88754459,00,0.00,N,2,36,
20241209,1875,1806,1885,1712,145442,260548357,00,0.00,N,2,6,
20241202,1869,1980,2015,1811,135671,260775136,00,0.00,N,5,-112,
20241125,1981,1970,2030,1921,92531,184073603,00,0.00,N,2,32,
20241118,1949,1939,1999,1920,122179,238746804,00,0.00,N,2,10,
20241111,1939,2275,2275,1930,348620,728734650,00,0.00,N,5,-336,
20241104,2275,2290,2315,2240,78568,178902570,00,0.00,N,5,-20,
20241028,2295,2260,2305,2200,105738,239055350,00,0.00,N,2,30,
20241021,2265,2320,2360,2235,126312,290504315,00,0.00,N,5,-85,
20241014,2350,2400,2410,2300,153019,359263630,00,0.00,N,5,-60,
20241007,2410,2450,2520,2300,583905,1405457095,00,0.00,N,5,-40,
20240930,2450,2510,2510,2415,55888,137469775,00,0.00,N,5,-60,
20240923,2510,2515,2540,2450,165400,412553350,00,0.00,N,5,-5,
20240919,2515,2510,2535,2475,65656,164133060,00,0.00,N,2,10,
20240909,2505,2370,2540,2330,167736,412197085,00,0.00,N,2,105,
20240902,2400,2535,2535,2330,192822,465887980,00,0.00,N,5,-90,
20240826,2490,2575,2580,2420,240697,599699635,00,0.00,N,5,-100,
20240819,2590,2660,2705,2525,221818,584740925,00,0.00,N,5,-95,
20240812,2685,2520,2730,2500,418988,1106123820,00,0.00,N,2,165,
20240805,2520,2565,2565,2150,564951,1363106595,00,0.00,N,5,-95,
20240729,2615,2615,2720,2540,347309,913908000,00,0.00,N,3,0,
20240722,2615,3065,3065,2405,1908694,5064828950,00,0.00,N,5,-455,
20240715,3070,3125,3180,2975,536803,1649268620,00,0.00,N,5,-55,
20240708,3125,3210,3250,3100,399873,1263972855,00,0.00,N,5,-85,
20240701,3210,3300,3330,3105,420555,1341144250,00,0.00,N,5,-120,
20240624,3330,3300,3405,3200,607303,2013300885,00,0.00,N,2,30,
20240617,3300,3220,3315,3130,418183,1352032075,00,0.00,N,2,70,
20240610,3230,3270,3400,3035,560846,1833790185,00,0.00,N,5,-60,
20240603,3290,3235,3350,3190,294711,968231500,00,0.00,N,2,50,
20240527,3240,3170,3295,3110,278901,894334280,00,0.00,N,2,5,
20240520,3235,3125,3275,3030,531737,1668042555,00,0.00,N,2,110,
20240513,3125,3160,3195,3100,314660,986713805,00,0.00,N,5,-65,
20240507,3190,3310,3330,3145,312238,1009873000,00,0.00,N,5,-120,
20240429,3310,3195,3410,3170,488338,1609701415,00,0.00,N,2,115,
20240422,3195,3090,3290,3045,569161,1798265165,00,0.00,N,2,95,
20240415,3100,3285,3320,3025,649462,2056835040,00,0.00,N,5,-225,
20240408,3325,3130,3400,3010,957240,3103490635,00,0.00,N,2,185,
20240401,3140,3290,3390,3075,665550,2137497600,00,0.00,N,5,-90,
20240325,3230,3500,3600,3230,847214,2868280185,00,0.00,N,5,-270,
20240318,3500,3670,3765,3430,805453,2885110855,00,0.00,N,5,-170,
20240311,3670,3770,3965,3550,1330214,5062831025,00,0.00,N,5,-90,
20240304,3760,3595,3860,3505,813447,2999453960,00,0.00,N,2,165,
20240226,3595,3485,3635,3375,488513,1718926005,00,0.00,N,2,110,
20240219,3485,3605,3755,3430,432054,1552617625,00,0.00,N,5,-125,
20240213,3610,3485,3645,3480,406817,1454340240,00,0.00,N,2,125,
20240205,3485,3570,3580,3395,493158,1717993575,00,0.00,N,5,-65,
20240129,3550,3340,3560,3150,804672,2714577345,00,0.00,N,2,215,
20240122,3335,3400,3400,3230,271664,895070230,00,0.00,N,5,-10,
20240115,3345,3530,3545,3150,445356,1482567190,00,0.00,N,5,-220,
20240108,3565,3825,3825,3525,248292,918562690,00,0.00,N,5,-260,
20240102,3825,3515,3900,3480,887757,3304776005,00,0.00,N,2,320,
20231226,3505,3315,3515,3250,362956,1230302760,00,0.00,N,2,175,
20231218,3330,3375,3425,3220,417203,1378640520,00,0.00,N,5,-45,
20231211,3375,3305,3450,3250,559678,1874915095,00,0.00,N,2,70,
20231204,3305,3520,3540,3210,457768,1538590385,00,0.00,N,5,-215,
20231127,3520,3580,3660,3455,457994,1633364885,00,0.00,N,5,-60,
20231120,3580,3525,3615,3450,519131,1851042540,00,0.00,N,2,50,
20231113,3530,3220,3600,3100,1273662,4340956640,00,0.00,N,2,310,
20231106,3220,3180,3495,3160,626911,2073246770,00,0.00,N,2,40,
20231030,3180,3200,3200,2920,324802,1005181695,00,0.00,N,5,-20,
20231023,3200,2880,3250,2880,479368,1475612750,00,0.00,N,2,280,
20231016,2920,3020,3060,2820,308480,906937395,00,0.00,N,5,-80,
20231010,3000,3200,3200,2970,257762,785492295,00,0.00,N,5,-135,
20231004,3135,3080,3140,2955,222636,674273105,00,0.00,N,2,50,
20230925,3085,3170,3170,3015,163307,502190295,00,0.00,N,5,-90,
20230918,3175,3435,3460,3130,448997,1490727240,00,0.00,N,5,-290,
20230911,3465,3275,3470,3190,464687,1551294490,00,0.00,N,2,185,
20230904,3280,3450,3450,3225,510611,1707449385,00,0.00,N,5,-195,
20230828,3475,3490,3615,3285,863703,2967323205,00,0.00,N,5,-75,
20230821,3550,3640,3685,3455,791996,2813288645,00,0.00,N,5,-90,
20230814,3640,3820,4490,3480,4295466,16942930190,00,0.00,N,5,-180,
20230807,3820,3850,3860,3635,652825,2445197345,00,0.00,N,5,-30,
20230731,3850,3725,4235,3690,1622076,6433139905,00,0.00,N,2,130,
20230724,3720,3735,3895,3370,1302652,4661570090,00,0.00,N,5,-15,
20230717,3735,4050,4165,3725,801342,3100178240,00,0.00,N,5,-265,
20230710,4000,4080,4175,3915,1027051,4135609145,00,0.00,N,5,-80,
20230703,4080,3850,4335,3850,1845792,7583598375,00,0.00,N,2,270,
20230626,3810,3725,3910,3640,974997,3722153165,00,0.00,N,2,90,
20230619,3720,3615,3875,3550,910189,3358893120,00,0.00,N,2,100,
20230612,3620,3740,3805,3440,865817,3192586440,00,0.00,N,5,-125,
20230605,3745,3810,3915,3640,842872,3179751670,00,0.00,N,5,-75,
20230530,3820,3995,4015,3800,921004,3578910940,00,0.00,N,5,-170,
20230522,3990,4365,4470,3930,1260860,5252495360,00,0.00,N,5,-415,
20230515,4405,4595,4895,4085,5138802,22924638375,00,0.00,N,5,-175,
20230508,4580,3835,4745,3805,5454321,23735286110,00,0.00,N,2,760,
20230502,3820,3630,4130,3630,1789059,6998561290,00,0.00,N,2,150,
20230424,3670,3650,4300,3520,7122553,27817490535,00,0.00,N,5,-60,
20230417,3730,4000,4015,3375,2840663,10380753350,00,0.00,N,5,-270,
20230410,4000,4095,4860,3890,5734192,24524814550,00,0.00,N,5,-185,
20230403,4185,3980,4590,3770,4749449,20036993300,00,0.00,N,2,195,
20230327,3990,3595,4000,3415,1723262,6377431870,00,0.00,N,2,430,
20230320,3560,3585,3685,3400,1450044,5130416535,00,0.00,N,5,-65,
20230313,3625,3290,4195,2990,5368023,20436181305,00,0.00,N,2,305,
20230306,3320,2950,3585,2885,1311818,4247369465,00,0.00,N,2,370,
20230227,2950,2915,3000,2840,94024,274634105,00,0.00,N,2,20,
20230220,2930,2865,2950,2845,91706,266254105,00,0.00,N,2,45,
20230213,2885,2915,2915,2835,137641,394377870,00,0.00,N,5,-30,
20230206,2915,2950,2985,2880,102425,300970770,00,0.00,N,5,-35,
20230130,2950,2895,2950,2860,147592,427964395,00,0.00,N,2,60,
20230125,2890,2900,2935,2870,105020,303526945,00,0.00,N,5,-30,
20230116,2920,2920,3295,2865,1367145,4193106795,00,0.00,N,2,25,
20230109,2895,2835,2935,2795,116462,330316590,00,0.00,N,2,75,
20230102,2820,2680,2850,2660,132431,365747900,00,0.00,N,2,110,
20221226,2710,2710,2880,2580,224778,603933220,00,0.00,N,3,0,
20221219,2710,2930,2970,2645,154252,431455430,00,0.00,N,5,-290,
20221212,3000,3000,3200,2905,105541,318749800,00,0.00,N,5,-30,
20221205,3030,3385,3385,2925,211494,666667110,00,0.00,N,5,-370,
20221128,3400,3200,3430,3165,299190,988059490,00,0.00,N,2,200,
20221121,3200,3095,3220,2925,233665,720005495,00,0.00,N,2,105,
20221114,3095,3345,3375,2960,278802,861353330,00,0.00,N,5,-105,
20221107,3200,3235,3250,3100,147072,466091750,00,0.00,N,2,50,
20221031,3150,2980,3220,2980,340364,1060825080,00,0.00,N,2,185,
20221024,2965,2720,3000,2710,213819,612954775,00,0.00,N,2,245,
20221017,2720,2360,2745,2360,157445,407934080,00,0.00,N,2,275,
20221011,2445,2760,2760,2320,277900,693896080,00,0.00,N,5,-345,
20221004,2790,2790,2880,2720,164449,458692800,00,0.00,N,2,5,
20220926,2785,3165,3185,2670,329433,974523035,00,0.00,N,5,-400,
20220919,3185,3260,3285,3005,256207,796737770,00,0.00,N,5,-75,
20220913,3260,3270,3340,3150,215733,701151905,00,0.00,N,5,-10,
20220905,3270,3090,3685,3085,981505,3300033505,00,0.00,N,2,180,
20220829,3090,3195,3195,3000,261368,803997325,00,0.00,N,5,-140,
20220822,3230,3320,3320,3050,238775,753522865,00,0.00,N,5,-110,
20220816,3340,3135,3380,3050,348764,1130549940,00,0.00,N,2,205,
20220808,3135,3280,3280,3060,132382,417211670,00,0.00,N,5,-150,
20220801,3285,3200,3285,3120,223978,714810390,00,0.00,N,2,85,
20220725,3200,3200,3235,3075,181816,573831760,00,0.00,N,2,25,
20220718,3175,3060,3190,3025,235915,732194295,00,0.00,N,2,85,
20220711,3090,3115,3115,2880,268111,795012855,00,0.00,N,2,5,
20220704,3085,3050,3130,2880,353185,1064090405,00,0.00,N,5,-10,
20220627,3095,3930,4400,2990,2423557,9251960730,00,0.00,N,5,-730,
20220620,3825,4070,4225,3480,659641,2461435185,00,0.00,N,5,-165,
20220613,3990,4090,4495,3800,1940467,8083470570,00,0.00,N,5,-100,
20220607,4090,3835,4140,3600,830987,3301946745,00,0.00,N,2,255,
20220530,3835,3515,3840,3495,453076,1677171655,00,0.00,N,2,325,
20220523,3510,3700,3700,3380,335790,1178869995,00,0.00,N,5,-150,
20220516,3660,3680,4045,3515,1127906,4289228475,00,0.00,N,2,35,
20220509,3625,3760,3800,3435,926418,3362411100,00,0.00,N,5,-175,
20220502,3800,3560,4380,3520,7110897,27761374665,00,0.00,N,2,350,
20220425,3450,3330,3450,3225,294790,979077525,00,0.00,N,2,80,
20220418,3370,3410,3460,3305,216385,728735990,00,0.00,N,5,-60,
20220411,3430,3475,3550,3345,244519,837700600,00,0.00,N,5,-45,
20220404,3475,3350,3745,3330,1186039,4227613125,00,0.00,N,2,125,
20220328,3350,3275,3375,3080,503698,1624499320,00,0.00,N,2,30,
20220321,3320,3515,3520,3280,407073,1367950000,00,0.00,N,5,-195,
20220314,3515,3265,3545,3110,657410,2245361315,00,0.00,N,2,215,
20220307,3300,3345,3750,3225,395467,1335050170,00,0.00,N,5,-130,
20220228,3430,3430,3600,3210,259171,902926780,00,0.00,N,5,-35,
20220221,3465,3285,3610,3200,413102,1400678990,00,0.00,N,2,175,
20220214,3290,3445,3500,3095,339609,1107022885,00,0.00,N,5,-155,
20220207,3445,3220,3445,3125,487765,1611600325,00,0.00,N,2,315,
20220203,3130,2995,3185,2995,95929,298556850,00,0.00,N,2,145,
20220124,2985,3025,3050,2885,233481,692930405,00,0.00,N,5,-45,
20220117,3030,3200,3220,2980,356276,1103496040,00,0.00,N,5,-170,
20220110,3200,3040,3250,2955,531580,1657255495,00,0.00,N,2,185,
20220103,3015,3000,3090,2930,704379,2118401905,00,0.00,N,2,110,
20211227,2905,2905,3075,2825,369242,1070362995,00,0.00,N,2,5,
20211220,2900,2750,2925,2690,560989,1588346275,00,0.00,N,2,165,
20211213,2735,2745,2750,2695,142587,388027630,00,0.00,N,2,15,
20211206,2720,2620,2775,2605,106261,288094035,00,0.00,N,2,75,
20211129,2645,2650,2685,2545,151150,394036060,00,0.00,N,5,-50,
20211122,2695,2700,2745,2645,110037,297046290,00,0.00,N,5,-5,
20211115,2700,2790,2870,2625,212358,578405635,00,0.00,N,5,-90,
20211108,2790,2845,2845,2650,225792,613996455,00,0.00,N,5,-15,
20211101,2805,2935,2980,2800,288070,830554070,00,0.00,N,5,-115,
20211025,2920,2770,3085,2720,950828,2772658795,00,0.00,N,2,150,
20211018,2770,2705,2905,2650,342844,942877505,00,0.00,N,2,65,
20211012,2705,2635,2750,2605,88599,236242435,00,0.00,N,2,55,
20211005,2650,2680,2735,2550,303635,797299490,00,0.00,N,5,-35,
20210927,2685,2810,2855,2670,416879,1149692820,00,0.00,N,5,-125,
20210923,2810,2740,2870,2700,213228,597979830,00,0.00,N,2,45,
20210913,2765,2780,2800,2630,220030,594010490,00,0.00,N,2,25,
20210906,2740,2735,2960,2675,443744,1243312175,00,0.00,N,2,5,
20210830,2735,2675,2790,2585,245004,659603160,00,0.00,N,2,60,
20210823,2675,2620,2755,2580,302321,800231230,00,0.00,N,2,65,
20210817,2610,2825,2890,2600,409903,1125354755,00,0.00,N,5,-215,
20210809,2825,2845,2935,2740,295563,836431250,00,0.00,N,5,-5,
20210802,2830,2790,2935,2725,206971,582155060,00,0.00,N,2,40,
20210726,2790,2840,2930,2650,268510,749014105,00,0.00,N,5,-35,
20210719,2825,2940,2945,2800,293326,841325575,00,0.00,N,5,-125,
20210712,2950,2855,3185,2780,2230804,6782209820,00,0.00,N,2,115,