KissMeData/123570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2475,2335,2480,2290,244067,581648597,00,0.00,N,2,60,
20250331,2415,2275,2490,2195,681552,1613122918,00,0.00,N,2,150,
20250324,2265,2325,2355,2245,160240,366658657,00,0.00,N,5,-85,
20250317,2350,2420,2455,2300,168604,398729164,00,0.00,N,5,-80,
20250310,2430,2460,2470,2370,83245,201053800,00,0.00,N,5,-30,
20250304,2460,2450,2555,2380,159424,393654737,00,0.00,N,2,10,
20250224,2450,2575,2590,2450,282355,712074080,00,0.00,N,5,-150,
20250217,2600,2515,2600,2505,258248,659230325,00,0.00,N,2,80,
20250210,2520,2525,2610,2435,409991,1044010280,00,0.00,N,3,0,
20250203,2520,2455,2725,2395,2171181,5595692325,00,0.00,N,2,15,
20250131,2505,2450,2510,2430,195905,495805555,00,0.00,N,2,45,
20250120,2460,2600,2830,2380,3530213,9223243530,00,0.00,N,5,-90,
20250113,2550,2335,2890,2270,9937783,26084121855,00,0.00,N,2,215,
20250106,2335,2360,2400,2315,116867,275580185,00,0.00,N,5,-20,
20241230,2355,2290,2360,2260,32817,75710425,00,0.00,N,2,65,
20241223,2290,2325,2400,2260,122893,286491605,00,0.00,N,5,-35,
20241216,2325,2370,2575,2325,492289,1197265130,00,0.00,N,5,-30,
20241209,2355,2260,2445,2130,517155,1200909395,00,0.00,N,2,65,
20241202,2290,2435,2450,2210,376210,878171970,00,0.00,N,5,-150,
20241125,2440,2440,2605,2430,298059,747728185,00,0.00,N,3,0,
20241118,2440,2420,2515,2350,319698,775488600,00,0.00,N,5,-40,
20241111,2480,2605,2675,2310,935722,2328671840,00,0.00,N,5,-140,
20241104,2620,2655,2710,2585,231309,612262000,00,0.00,N,5,-35,
20241028,2655,2600,2730,2575,296615,784348895,00,0.00,N,2,35,
20241021,2620,2530,2810,2480,1184932,3136855205,00,0.00,N,2,100,
20241014,2520,2565,2620,2500,184480,472791590,00,0.00,N,5,-50,
20241007,2570,2565,2825,2545,856727,2295657135,00,0.00,N,5,-20,
20240930,2590,2660,2725,2540,56832,148504095,00,0.00,N,5,-85,
20240923,2675,2555,2685,2525,104519,271904690,00,0.00,N,2,115,
20240919,2560,2550,2635,2465,119531,304777455,00,0.00,N,2,35,
20240909,2525,2395,2555,2395,105807,262022590,00,0.00,N,2,50,
20240902,2475,2665,2685,2440,173673,445416830,00,0.00,N,5,-205,
20240826,2680,2690,2720,2610,143838,383512745,00,0.00,N,5,-25,
20240819,2705,2780,2780,2655,209511,569219635,00,0.00,N,5,-55,
20240812,2760,2660,2770,2595,294723,791651035,00,0.00,N,2,80,
20240805,2680,2870,2890,2300,1025534,2654142360,00,0.00,N,5,-225,
20240729,2905,3210,3600,2875,8508095,28104843475,00,0.00,N,5,-320,
20240722,3225,2990,3565,2810,11578636,38374631315,00,0.00,N,2,220,
20240715,3005,2995,3380,2965,2001447,6354455155,00,0.00,N,2,10,
20240708,2995,2975,3060,2940,109718,329564090,00,0.00,N,2,20,
20240701,2975,2970,3215,2950,268834,812169410,00,0.00,N,5,-5,
20240624,2980,3040,3185,2975,254484,779319300,00,0.00,N,5,-90,
20240617,3070,3315,3340,3070,429558,1371107810,00,0.00,N,5,-260,
20240610,3330,3310,3545,3305,777886,2678355875,00,0.00,N,2,10,
20240603,3320,3285,3570,3210,831017,2801063335,00,0.00,N,2,40,
20240527,3280,3440,3525,3275,761602,2582148125,00,0.00,N,5,-155,
20240520,3435,3640,3640,3430,476904,1684354225,00,0.00,N,5,-180,
20240513,3615,3775,3795,3610,507522,1872781830,00,0.00,N,5,-180,
20240507,3795,3860,4000,3785,1497361,5814243175,00,0.00,N,5,-60,
20240429,3855,3790,3930,3725,2161710,8304292685,00,0.00,N,2,195,
20240422,3660,3485,4145,3445,9826340,37968148395,00,0.00,N,2,185,
20240415,3475,3760,4200,3370,10950726,42546216030,00,0.00,N,5,-345,
20240408,3820,3710,3955,3660,872879,3299866410,00,0.00,N,2,115,
20240401,3705,3735,4075,3660,2099637,8082842545,00,0.00,N,5,-15,
20240325,3720,3760,3925,3670,885027,3363847750,00,0.00,N,5,-40,
20240318,3760,3925,4090,3735,2148050,8431856835,00,0.00,N,5,-125,
20240311,3885,4305,4385,3815,4443969,18423697980,00,0.00,N,5,-390,
20240304,4275,3550,5230,3445,33232556,147095738485,00,0.00,N,2,795,
20240226,3480,3650,4285,3470,29214362,115091091720,00,0.00,N,5,-80,
20240219,3560,3595,3760,3360,3055937,10880672135,00,0.00,N,5,-55,
20240213,3615,3425,3645,3300,1431871,4964665475,00,0.00,N,2,330,
20240205,3285,3800,3970,3240,4088294,14609341685,00,0.00,N,5,-370,
20240129,3655,3350,3980,3140,13779265,50966111680,00,0.00,N,2,275,
20240122,3380,3255,3760,3200,7973449,28385126765,00,0.00,N,2,135,
20240115,3245,3295,3425,3105,1242992,4059847975,00,0.00,N,5,-90,
20240108,3335,3560,3695,3230,1519750,5342472810,00,0.00,N,5,-225,
20240102,3560,3590,4040,3500,8736033,33465944310,00,0.00,N,5,-110,
20231226,3670,3400,4480,3225,32775826,131103412825,00,0.00,N,2,310,
20231218,3360,3120,4000,3045,11469833,40638331205,00,0.00,N,2,240,
20231211,3120,3055,3195,2965,176534,539381190,00,0.00,N,2,85,
20231204,3035,2870,3045,2860,182943,545609365,00,0.00,N,2,130,
20231127,2905,3030,3035,2840,123700,360642390,00,0.00,N,5,-125,
20231120,3030,2870,3295,2850,963458,2968412785,00,0.00,N,2,160,
20231113,2870,2845,2895,2790,104638,297896360,00,0.00,N,2,10,
20231106,2860,2955,2955,2780,131445,375129135,00,0.00,N,5,-35,
20231030,2895,2700,2900,2665,123195,340573275,00,0.00,N,2,195,
20231023,2700,2705,2990,2650,382941,1072288590,00,0.00,N,5,-70,
20231016,2770,2805,2990,2710,324803,910203455,00,0.00,N,5,-75,
20231010,2845,2905,2920,2750,137682,389954255,00,0.00,N,5,-35,
20231004,2880,2995,3000,2720,177653,509570570,00,0.00,N,5,-120,
20230925,3000,3085,3145,2845,200006,598509330,00,0.00,N,5,-145,
20230918,3145,3395,3395,3060,427055,1376372755,00,0.00,N,5,-255,
20230911,3400,3605,3605,3345,487982,1681465870,00,0.00,N,5,-215,
20230904,3615,3540,3620,3390,679950,2394449765,00,0.00,N,2,85,
20230828,3530,3425,3600,3380,562315,1970801450,00,0.00,N,2,115,
20230821,3415,3245,3500,3235,658794,2206105780,00,0.00,N,2,135,
20230814,3280,3700,3800,3185,1006342,3464879955,00,0.00,N,5,-420,
20230807,3700,3405,4180,3315,6095724,23248749230,00,0.00,N,2,295,
20230731,3405,3420,3575,3305,723607,2474647845,00,0.00,N,2,5,
20230724,3400,3730,3790,3210,1978172,6808420475,00,0.00,N,5,-410,
20230717,3810,4775,4850,3750,4851230,20642999665,00,0.00,N,5,-1120,
20230710,4930,5000,5320,4020,41550103,199798130130,00,0.00,N,2,900,
20230703,4030,3420,4415,3405,9564433,38921934330,00,0.00,N,2,610,
20230626,3420,3265,3465,3235,89678,299578365,00,0.00,N,2,155,
20230619,3265,3400,3410,3235,97754,325180755,00,0.00,N,5,-120,
20230612,3385,3565,3575,3315,110855,381142900,00,0.00,N,5,-180,
20230605,3565,3565,3585,3510,75994,269178570,00,0.00,N,5,-10,
20230530,3575,3420,3575,3420,74102,257842075,00,0.00,N,2,115,
20230522,3460,3690,3690,3420,110533,387317040,00,0.00,N,5,-90,
20230515,3550,3630,3650,3315,201309,699519460,00,0.00,N,5,-100,
20230508,3650,3790,3845,3640,146448,546361765,00,0.00,N,5,-140,
20230502,3790,3880,3880,3745,136611,519616710,00,0.00,N,2,50,
20230424,3740,3865,3935,3680,238833,900192230,00,0.00,N,5,-165,
20230417,3905,4340,4350,3850,306227,1251099540,00,0.00,N,5,-435,
20230410,4340,3935,4390,3705,806102,3296696775,00,0.00,N,2,390,
20230403,3950,3875,4000,3805,308746,1203874470,00,0.00,N,2,95,
20230327,3855,3950,4010,3780,211027,821011335,00,0.00,N,5,-75,
20230320,3930,4080,4100,3800,273452,1076822485,00,0.00,N,5,-165,
20230313,4095,4175,4205,3960,278875,1131157480,00,0.00,N,5,-105,
20230306,4200,4505,4620,4185,466388,2078580010,00,0.00,N,5,-280,
20230227,4480,4220,4570,4035,962091,4190669620,00,0.00,N,2,215,
20230220,4265,4300,4440,4160,1021724,4377890290,00,0.00,N,2,205,
20230213,4060,4255,4640,3880,2147004,9232182070,00,0.00,N,5,-195,
20230206,4255,4300,4350,4145,181642,769922850,00,0.00,N,5,-45,
20230130,4300,4190,4340,4120,125223,527421030,00,0.00,N,2,110,
20230125,4190,4155,4220,4135,46077,191586785,00,0.00,N,2,35,
20230116,4155,4200,4265,4120,111128,464973230,00,0.00,N,5,-25,
20230109,4180,4125,4200,4055,83649,345751635,00,0.00,N,2,90,
20230102,4090,4075,4195,3770,301147,1197770875,00,0.00,N,2,10,
20221226,4080,4150,4240,4035,203072,837132040,00,0.00,N,5,-110,
20221219,4190,4315,4330,4120,120272,509420695,00,0.00,N,5,-180,
20221212,4370,4450,4530,4170,145617,640281345,00,0.00,N,5,-75,
20221205,4445,4405,4530,4180,312675,1361449830,00,0.00,N,2,35,
20221128,4410,4410,4530,4160,225177,983755960,00,0.00,N,3,0,
20221121,4410,4350,4495,3970,647186,2701970065,00,0.00,N,2,120,
20221114,4290,4020,5400,4020,2258814,10703424795,00,0.00,N,2,275,
20221107,4015,3790,4035,3775,269481,1053577595,00,0.00,N,2,245,
20221031,3770,3740,3850,3680,267231,1006616190,00,0.00,N,2,90,
20221024,3680,4030,4350,3535,1276968,4945637410,00,0.00,N,2,60,
20221017,3620,3445,3915,3365,547907,2024016500,00,0.00,N,2,120,
20221011,3500,3725,3775,3200,497888,1697349065,00,0.00,N,5,-340,
20221004,3840,3660,3920,3555,378593,1416057050,00,0.00,N,2,190,
20220926,3650,4950,4955,3575,1674670,6796025230,00,0.00,N,5,-1400,
20220919,5050,5260,5580,4950,822563,4276436635,00,0.00,N,5,-250,
20220913,5300,5700,5930,5230,1294580,7164932620,00,0.00,N,5,-340,
20220905,5640,5670,5770,5430,250741,1399521330,00,0.00,N,5,-20,
20220829,5660,5890,5940,5660,202156,1167311850,00,0.00,N,5,-330,
20220822,5990,6000,6280,5750,727296,4369901060,00,0.00,N,5,-40,
20220816,6030,6060,6250,5920,348183,2101505770,00,0.00,N,5,-90,
20220808,6120,6140,6290,5900,574946,3486690200,00,0.00,N,2,70,
20220801,6050,6110,6110,5760,128126,759502070,00,0.00,N,5,-90,
20220725,6140,5450,6250,5440,514187,2999849080,00,0.00,N,2,670,
20220718,5470,5480,5740,5350,220005,1203967140,00,0.00,N,5,-30,
20220711,5500,5260,5600,5180,446672,2415236390,00,0.00,N,2,160,
20220704,5340,5320,5570,5030,341828,1791015830,00,0.00,N,2,30,
20220627,5310,5540,5600,5240,119474,644738950,00,0.00,N,5,-210,
20220620,5520,5440,5650,5150,171650,920013760,00,0.00,N,2,40,
20220613,5480,5870,5870,5260,196355,1088914640,00,0.00,N,5,-480,
20220607,5960,5910,6050,5750,103644,609562320,00,0.00,N,3,0,
20220530,5960,5830,6070,5830,185644,1110593430,00,0.00,N,2,140,
20220523,5820,5770,5910,5590,476362,2728401980,00,0.00,N,5,-20,
20220516,5840,5910,6790,5580,1690494,10263580490,00,0.00,N,5,-60,
20220509,5900,6190,6290,5740,261822,1556566500,00,0.00,N,5,-290,
20220502,6190,6280,6350,6140,103994,649512220,00,0.00,N,5,-150,
20220425,6340,6350,6390,6090,343469,2141401760,00,0.00,N,5,-80,
20220418,6420,6530,6570,6270,222453,1429481820,00,0.00,N,5,-120,
20220411,6540,6520,6690,6410,193667,1260988270,00,0.00,N,5,-40,
20220404,6580,6280,6780,6280,382242,2520817620,00,0.00,N,2,230,
20220328,6350,6220,6390,6050,185581,1155672620,00,0.00,N,2,70,
20220321,6280,6150,6300,5860,229194,1401703640,00,0.00,N,2,130,
20220314,6150,6150,6350,5950,192182,1181968300,00,0.00,N,2,40,
20220307,6110,6220,6280,5900,189584,1142003660,00,0.00,N,5,-180,
20220228,6290,6330,6500,6110,129216,811256160,00,0.00,N,2,50,
20220221,6240,6430,6490,6190,204132,1294509190,00,0.00,N,5,-170,
20220214,6410,6340,6430,6000,240310,1494388540,00,0.00,N,2,50,
20220207,6360,6110,6450,6040,193013,1208905390,00,0.00,N,2,310,
20220203,6050,5870,6400,5850,78384,470844130,00,0.00,N,2,350,
20220124,5700,6250,6250,5580,376400,2191492100,00,0.00,N,5,-480,
20220117,6180,6500,6500,5970,212046,1312468030,00,0.00,N,5,-320,
20220110,6500,6810,6900,6340,269157,1777166240,00,0.00,N,5,-350,
20220103,6850,6800,6980,6690,286646,1949311180,00,0.00,N,2,50,
20211227,6800,6400,6880,6270,850641,5555458020,00,0.00,N,2,460,
20211220,6340,6360,6490,6230,449755,2849873350,00,0.00,N,5,-90,
20211213,6430,6350,6500,6260,263250,1671229900,00,0.00,N,2,30,
20211206,6400,5850,6400,5760,427347,2628249770,00,0.00,N,2,590,
20211129,5810,5500,7310,5480,4044412,26262939180,00,0.00,N,5,-60,
20211122,5870,6400,6430,5860,156897,955501780,00,0.00,N,5,-570,
20211115,6440,6690,6850,6350,220094,1446282750,00,0.00,N,5,-250,
20211108,6690,6350,7080,5870,392265,2504278220,00,0.00,N,2,340,
20211101,6350,6580,6800,6300,113205,728677780,00,0.00,N,5,-220,
20211025,6570,6560,6850,6510,67028,444098100,00,0.00,N,5,-10,
20211018,6580,6580,7200,6440,137006,917502300,00,0.00,N,3,0,
20211012,6580,6510,6800,6340,67515,438883140,00,0.00,N,2,30,
20211005,6550,6840,6840,6220,166782,1076764390,00,0.00,N,5,-230,
20210927,6780,6950,7270,6700,260179,1812671620,00,0.00,N,5,-190,
20210923,6970,7000,7150,6920,65825,458787630,00,0.00,N,5,-170,
20210913,7140,7120,7170,6930,167986,1185543590,00,0.00,N,2,50,
20210906,7090,7190,7290,6780,174759,1215611490,00,0.00,N,5,-110,
20210830,7200,6540,7210,6430,611051,4066906730,00,0.00,N,2,660,
20210823,6540,6360,6860,6230,417066,2724048450,00,0.00,N,2,180,
20210817,6360,7130,7470,6240,387277,2613263210,00,0.00,N,5,-940,
20210809,7300,7820,7820,7190,248696,1857085680,00,0.00,N,5,-520,
20210802,7820,7610,8020,7480,204825,1578742620,00,0.00,N,2,170,
20210726,7650,8000,8230,7550,346130,2728914460,00,0.00,N,5,-350,
20210719,8000,7980,8130,7700,270467,2137183580,00,0.00,N,5,-30,
20210712,8030,7980,8270,7710,568556,4540531820,00,0.00,N,2,120,