KissMeData/122830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1382,1436,1528,1320,28433,38487456,00,0.00,N,5,-69,
20250331,1451,1500,1500,1303,13102,17809356,00,0.00,N,2,75,
20250324,1376,1494,1495,1320,35885,49178020,00,0.00,N,5,-6,
20250317,1382,1512,1524,1300,40690,56998205,00,0.00,N,5,-87,
20250310,1469,1589,1595,1420,44022,65271068,00,0.00,N,5,-61,
20250304,1530,1697,1697,1500,28288,43089257,00,0.00,N,5,-35,
20250224,1565,1621,1696,1525,32684,50511586,00,0.00,N,5,-11,
20250217,1576,1666,1698,1500,54488,84787254,00,0.00,N,2,6,
20250210,1570,1687,1687,1504,81576,127787594,00,0.00,N,5,-58,
20250203,1628,1697,1699,1553,43531,69129747,00,0.00,N,2,5,
20250131,1623,1690,1690,1600,12862,20671143,00,0.00,N,5,-20,
20250120,1643,1699,1700,1600,46344,75824889,00,0.00,N,5,-5,
20250113,1648,1749,1749,1560,48141,77986669,00,0.00,N,5,-14,
20250106,1662,1790,1900,1621,27655,46652662,00,0.00,N,5,-53,
20241230,1715,1700,1845,1620,44476,74142187,00,0.00,N,5,-15,
20241223,1730,1749,1797,1600,42567,69084307,00,0.00,N,2,31,
20241216,1699,1700,1800,1590,48909,80832743,00,0.00,N,2,75,
20241209,1624,1623,1705,1500,58332,92242840,00,0.00,N,3,0,
20241202,1624,1900,2030,1571,74684,126432714,00,0.00,N,5,-175,
20241125,1799,1552,2160,1550,223596,396285540,00,0.00,N,2,247,
20241118,1552,1300,1552,1055,103097,138582806,00,0.00,N,2,280,
20241111,1272,1400,1498,1131,92347,114603330,00,0.00,N,5,-57,
20241104,1329,1694,1694,1201,69562,92708502,00,0.00,N,5,-171,
20241028,1500,1598,1700,1408,39597,59749873,00,0.00,N,5,-98,
20241021,1598,1980,1980,1510,67731,112964669,00,0.00,N,5,-382,
20241014,1980,1300,2000,1171,381729,607641530,00,0.00,N,2,755,
20241007,1225,1573,1573,968,557814,589462125,00,0.00,N,5,-625,
20240930,1850,2555,2555,1850,14110,31102125,00,0.00,N,5,-1155,
20240923,3005,3005,3530,2905,209759,659478265,00,0.00,N,2,5,
20240919,3000,3075,3150,3000,45042,136769705,00,0.00,N,5,-40,
20240909,3040,3030,3200,2900,54106,164031190,00,0.00,N,2,10,
20240902,3030,3280,3495,2550,57524,176450310,00,0.00,N,5,-250,
20240826,3280,3500,3585,3190,32536,107378340,00,0.00,N,5,-95,
20240819,3375,3300,3650,3250,26078,88270805,00,0.00,N,5,-115,
20240812,3490,3545,3645,3315,50977,177684640,00,0.00,N,5,-65,
20240805,3555,3695,3795,3000,61606,199366925,00,0.00,N,2,210,
20240729,3345,3500,3820,3200,33513,114343420,00,0.00,N,2,45,
20240722,3300,3500,3600,3285,55440,187164490,00,0.00,N,5,-145,
20240715,3445,3780,3780,3300,56934,195660765,00,0.00,N,5,-75,
20240708,3520,3605,4000,3460,72570,258928105,00,0.00,N,5,-195,
20240701,3715,3900,4000,3600,46000,171291740,00,0.00,N,5,-80,
20240624,3795,3990,3990,3550,116280,431090080,00,0.00,N,5,-80,
20240617,3875,4095,4095,3700,70980,272103150,00,0.00,N,5,-100,
20240610,3975,3970,4010,3720,115051,441959090,00,0.00,N,2,170,
20240603,3805,3995,3995,3715,54166,208585545,00,0.00,N,5,-15,
20240527,3820,3900,4150,3760,32852,126815685,00,0.00,N,5,-170,
20240520,3990,4050,4095,3710,107100,413393620,00,0.00,N,5,-30,
20240513,4020,4270,4350,3925,122962,498570400,00,0.00,N,5,-250,
20240507,4270,4360,4935,4210,106675,463831340,00,0.00,N,5,-115,
20240429,4385,4670,4700,4235,122692,549102855,00,0.00,N,5,-285,
20240422,4670,4450,4800,4235,222517,1000627170,00,0.00,N,2,235,
20240415,4435,4200,4995,3915,168561,711967505,00,0.00,N,2,395,
20240408,4040,4200,4430,3980,107323,434436610,00,0.00,N,5,-105,
20240401,4145,4495,4500,3930,186983,770271120,00,0.00,N,5,-275,
20240325,4420,4500,4990,4200,147676,655388790,00,0.00,N,5,-70,
20240318,4490,4980,4980,4100,133551,586975350,00,0.00,N,5,-95,
20240311,4585,4920,5190,3480,408143,1689430745,00,0.00,N,5,-315,
20240304,4900,5000,5290,4605,195537,973034605,00,0.00,N,2,30,
20240226,4870,3855,4870,3530,204361,869358145,00,0.00,N,2,1345,
20240219,3525,3295,3530,3010,193497,645316535,00,0.00,N,2,355,
20240213,3170,3510,3510,3095,185104,596126445,00,0.00,N,2,40,
20240205,3130,3285,3790,2935,354798,1198091395,00,0.00,N,2,130,
20240129,3000,1948,3000,1850,586355,1449377897,00,0.00,N,2,1135,
20240122,1865,1900,1945,1754,128238,234024387,00,0.00,N,2,65,
20240115,1800,1840,1844,1751,120838,217106667,00,0.00,N,2,8,
20240108,1792,1695,1850,1421,206010,351349704,00,0.00,N,2,294,
20240102,1498,1350,1547,1310,57740,82045321,00,0.00,N,2,148,
20231226,1350,1255,1410,1250,37991,49538538,00,0.00,N,2,95,
20231218,1255,1150,1433,1150,41590,50412825,00,0.00,N,2,90,
20231211,1165,1322,1359,1121,34320,39519186,00,0.00,N,2,10,
20231204,1155,1150,1317,1090,161190,180837048,00,0.00,N,2,5,
20231127,1150,1244,1387,1150,62282,73290602,00,0.00,N,5,-95,
20231120,1245,1298,1336,1150,116440,140314144,00,0.00,N,5,-10,
20231113,1255,1337,1337,1210,45098,56252713,00,0.00,N,5,-15,
20231106,1270,1279,1357,1203,29904,37129534,00,0.00,N,5,-40,
20231030,1310,1330,1333,1151,85843,106493247,00,0.00,N,2,81,
20231023,1229,1344,1344,1181,19869,24162863,00,0.00,N,5,-65,
20231016,1294,1345,1345,1200,30867,38551240,00,0.00,N,2,67,
20231010,1227,1253,1359,1060,64658,76354597,00,0.00,N,5,-53,
20231004,1280,1350,1378,1240,26461,33295089,00,0.00,N,5,-15,
20230925,1295,1347,1347,1200,29528,36994953,00,0.00,N,2,16,
20230918,1279,1388,1388,1260,32599,41853594,00,0.00,N,5,-20,
20230911,1299,1348,1393,1250,26538,34160427,00,0.00,N,2,2,
20230904,1297,1391,1391,1240,27875,35542938,00,0.00,N,2,27,
20230828,1270,1309,1476,1235,45947,58219747,00,0.00,N,5,-39,
20230821,1309,1310,1396,1210,33092,41910505,00,0.00,N,5,-1,
20230814,1310,1320,1320,1264,77142,100629387,00,0.00,N,5,-10,
20230807,1320,1309,1454,1261,121083,158531164,00,0.00,N,5,-9,
20230731,1329,1368,1487,1230,69833,91012838,00,0.00,N,2,23,
20230724,1306,1421,1421,1250,95870,124261971,00,0.00,N,5,-37,
20230717,1343,1544,1544,1215,166659,216503035,00,0.00,N,5,-7,
20230710,1350,1300,1474,1250,104249,134924615,00,0.00,N,2,52,
20230703,1298,1280,1349,1185,77959,96080529,00,0.00,N,2,53,
20230626,1245,1359,1479,1145,134933,165970872,00,0.00,N,2,54,
20230619,1191,1198,1328,1110,95983,109778599,00,0.00,N,2,58,
20230612,1133,1229,1346,1110,108757,122296851,00,0.00,N,5,-51,
20230605,1184,1379,1398,1091,140186,164966416,00,0.00,N,5,-145,
20230530,1329,1167,1341,1096,212999,238766322,00,0.00,N,2,54,
20230522,1275,1331,1430,1052,130218,160861432,00,0.00,N,5,-170,
20230515,1445,1370,1549,1200,182262,241942554,00,0.00,N,2,196,
20230508,1249,1109,1250,1005,274515,294796116,00,0.00,N,2,171,
20230502,1078,1294,1294,1008,152038,160828772,00,0.00,N,5,-84,
20230424,1162,1305,1344,1000,217257,245006218,00,0.00,N,5,-77,
20230417,1239,1499,1499,1180,154256,190311007,00,0.00,N,5,-100,
20230410,1339,1799,1799,1250,154142,219123382,00,0.00,N,5,-396,
20230403,1735,1839,1839,1436,53188,86492018,00,0.00,N,5,-5,
20230327,1740,1695,1880,1431,92405,153118720,00,0.00,N,2,196,
20230320,1544,1404,1749,1331,80312,116180378,00,0.00,N,2,315,
20230313,1229,1740,1740,1066,165657,192456405,00,0.00,N,5,-510,
20230306,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230227,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230220,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230213,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230206,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230130,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230125,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230116,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230109,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20230102,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221226,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221219,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221212,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221205,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221128,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221121,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221114,1739,1739,1739,1739,0,0,00,0.00,N,3,0,
20221107,1739,1855,1855,1652,195530,334587725,00,0.00,N,5,-49,
20221031,1788,1933,2010,1599,100517,178669320,00,0.00,N,3,0,
20221024,1788,1846,1918,1507,105796,179535440,00,0.00,N,5,-63,
20221017,1851,1909,1933,1749,34819,63801355,00,0.00,N,5,-53,
20221011,1904,1996,2025,1749,38752,70084395,00,0.00,N,5,-5,
20221004,1909,1933,2029,1841,25060,47505210,00,0.00,N,5,-24,
20220926,1933,1976,2020,1836,39606,76078105,00,0.00,N,5,-77,
20220919,2010,2097,2116,1739,77888,150562450,00,0.00,N,2,10,
20220913,2000,2102,2126,1913,70053,140218605,00,0.00,N,5,-44,
20220905,2044,2092,2121,2000,39881,80619770,00,0.00,N,5,-10,
20220829,2054,2112,2155,1947,35146,71312585,00,0.00,N,2,15,
20220822,2039,2025,2126,1976,86558,174456950,00,0.00,N,5,-63,
20220816,2102,1865,2174,1807,113420,227654300,00,0.00,N,2,251,
20220808,1851,1889,1904,1783,141294,257939760,00,0.00,N,5,-33,
20220801,1884,1870,1894,1744,64406,115433145,00,0.00,N,2,53,
20220725,1831,1884,1928,1643,33582,59791145,00,0.00,N,2,48,
20220718,1783,1826,2107,1735,121551,222362725,00,0.00,N,5,-43,
20220711,1826,1826,1826,1826,0,0,00,0.00,N,3,0,
20220704,1826,1826,1826,1826,0,0,00,0.00,N,3,0,
20220627,1826,1896,1925,1580,61188,107767610,00,0.00,N,2,54,
20220620,1772,1836,1918,1687,82535,144608230,00,0.00,N,5,-58,
20220613,1830,1830,1995,1681,131584,232646900,00,0.00,N,2,2,
20220607,1828,1646,1840,1646,46689,83483590,00,0.00,N,5,-22,
20220530,1850,1966,1966,1757,97766,178086550,00,0.00,N,5,-35,
20220523,1885,1956,1995,1821,74033,137143500,00,0.00,N,2,8,
20220516,1877,1935,2024,1782,81095,154042220,00,0.00,N,5,-60,
20220509,1937,1935,2014,1745,151135,284369360,00,0.00,N,2,101,
20220502,1836,2024,2024,1768,163637,304859160,00,0.00,N,5,-54,
20220425,1890,2005,2024,1743,251216,480465210,00,0.00,N,5,-115,
20220418,2005,1995,2053,1898,200036,393423200,00,0.00,N,2,20,
20220411,1985,1995,2005,1879,268616,519536670,00,0.00,N,2,48,
20220404,1937,1559,2005,1511,559180,1037572720,00,0.00,N,2,430,
20220328,1507,1474,1507,1356,144224,205017760,00,0.00,N,2,76,
20220321,1431,1476,1476,1317,327152,446216290,00,0.00,N,2,60,
20220314,1371,869,1375,850,515618,577404680,00,0.00,N,2,514,
20220307,857,871,871,802,72888,60161570,00,0.00,N,2,26,
20220228,831,869,892,785,87241,72336580,00,0.00,N,5,-19,
20220221,850,949,959,767,291965,239944615,00,0.00,N,2,17,
20220214,833,872,887,742,153154,118675320,00,0.00,N,2,55,
20220207,778,850,870,755,42833,33330400,00,0.00,N,5,-20,
20220203,798,908,960,774,32718,26222560,00,0.00,N,5,-51,
20220124,849,949,961,736,306362,263072745,00,0.00,N,2,13,
20220117,836,561,841,503,426763,299393600,00,0.00,N,2,315,
20220110,521,439,585,408,233161,109338345,00,0.00,N,2,81,
20220103,440,406,463,393,16849,6751280,00,0.00,N,2,34,
20211227,406,425,464,397,41156,16531960,00,0.00,N,5,-10,
20211220,416,433,483,406,428859,180061650,00,0.00,N,5,-17,
20211213,433,443,463,389,116833,47971015,00,0.00,N,2,21,
20211206,412,406,464,387,355534,141966750,00,0.00,N,2,25,
20211129,387,387,443,368,155883,59863925,00,0.00,N,2,1,
20211122,386,391,433,377,102339,39534090,00,0.00,N,5,-1,
20211115,387,387,405,368,189903,73082875,00,0.00,N,3,0,
20211108,387,430,445,379,350378,137167635,00,0.00,N,5,-16,
20211101,403,404,450,377,247305,98886265,00,0.00,N,2,29,
20211025,374,368,416,348,74379,27339310,00,0.00,N,5,-20,
20211018,394,358,426,348,7301,2615205,00,0.00,N,2,30,
20211012,364,461,461,341,47044,17126310,00,0.00,N,5,-41,
20211005,405,441,463,372,10508,4084445,00,0.00,N,2,11,
20210927,394,425,464,359,103661,39225810,00,0.00,N,5,-10,
20210923,404,415,458,373,12654,5087535,00,0.00,N,5,-16,
20210913,420,418,438,364,6955,2748905,00,0.00,N,2,8,
20210906,412,443,464,387,17913,7130645,00,0.00,N,3,0,
20210830,412,518,518,390,41093,17154590,00,0.00,N,5,-42,
20210823,454,488,538,399,82560,35075105,00,0.00,N,2,27,
20210817,427,384,549,374,44584,18399810,00,0.00,N,2,5,
20210809,422,376,455,357,44793,17400565,00,0.00,N,2,64,
20210802,358,405,424,351,29939,11070380,00,0.00,N,5,-53,
20210726,411,396,452,358,36226,13767005,00,0.00,N,2,27,
20210719,384,319,406,309,426974,141185775,00,0.00,N,2,65,
20210712,319,309,371,286,36963,11656285,00,0.00,N,2,17,