KissMeData/196700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1402,1405,1700,1329,5111773,7737351068,00,0.00,N,5,-30,
20250331,1432,1120,1781,1111,11997352,19301699440,00,0.00,N,2,277,
20250324,1155,1130,1167,1120,199318,227055737,00,0.00,N,2,16,
20250317,1139,1140,1160,1137,77237,88500103,00,0.00,N,5,-1,
20250310,1140,1130,1164,1104,83381,94107044,00,0.00,N,5,-3,
20250304,1143,1153,1159,1120,59962,68394794,00,0.00,N,5,-10,
20250224,1153,1183,1189,1147,152364,179051662,00,0.00,N,5,-30,
20250217,1183,1200,1207,1172,151753,179674782,00,0.00,N,5,-17,
20250210,1200,1200,1218,1152,236676,279359859,00,0.00,N,3,0,
20250203,1200,1183,1236,1150,170042,202114445,00,0.00,N,2,19,
20250131,1181,1211,1211,1181,29421,35095344,00,0.00,N,5,-30,
20250120,1211,1229,1240,1187,166164,201465151,00,0.00,N,5,-13,
20250113,1224,1200,1269,1179,293979,360160880,00,0.00,N,2,24,
20250106,1200,1215,1248,1185,277370,335191271,00,0.00,N,5,-15,
20241230,1215,1160,1228,1130,437325,512368455,00,0.00,N,2,29,
20241223,1186,1521,1584,1161,1096911,1486004129,00,0.00,N,5,-338,
20241216,1524,1133,1541,1130,5026838,7129348303,00,0.00,N,2,394,
20241209,1130,1075,1168,1005,381508,413984308,00,0.00,N,2,55,
20241202,1075,1144,1150,1054,177792,196236512,00,0.00,N,5,-80,
20241125,1155,1171,1204,1147,99684,116764834,00,0.00,N,5,-27,
20241118,1182,1140,1192,1140,111537,130263162,00,0.00,N,2,33,
20241111,1149,1290,1293,1050,422765,485058855,00,0.00,N,5,-141,
20241104,1290,1345,1345,1257,188835,247316494,00,0.00,N,5,-55,
20241028,1345,1340,1349,1328,108220,144840139,00,0.00,N,2,10,
20241021,1335,1331,1357,1311,202660,270381804,00,0.00,N,2,4,
20241014,1331,1333,1379,1330,163758,220605307,00,0.00,N,5,-2,
20241007,1333,1365,1365,1332,111794,150240360,00,0.00,N,5,-32,
20240930,1365,1369,1390,1350,83073,113697963,00,0.00,N,5,-17,
20240923,1382,1363,1404,1354,83374,114048101,00,0.00,N,2,19,
20240919,1363,1359,1410,1359,80579,110818342,00,0.00,N,2,4,
20240909,1359,1304,1374,1287,141119,187110841,00,0.00,N,2,55,
20240902,1304,1371,1395,1260,281498,377091149,00,0.00,N,5,-67,
20240826,1371,1417,1466,1342,272219,378251647,00,0.00,N,5,-46,
20240819,1417,1479,1491,1396,310478,449536627,00,0.00,N,5,-62,
20240812,1479,1425,1530,1399,223256,329416705,00,0.00,N,2,54,
20240805,1425,1555,1561,1300,408795,582917880,00,0.00,N,5,-145,
20240729,1570,1436,1800,1432,3117623,5066944318,00,0.00,N,2,134,
20240722,1436,1483,1485,1400,140571,204046308,00,0.00,N,5,-39,
20240715,1475,1463,1538,1441,271327,398088480,00,0.00,N,2,17,
20240708,1458,1370,1686,1356,2235614,3527402945,00,0.00,N,2,88,
20240701,1370,1515,1548,1370,376426,548018571,00,0.00,N,5,-145,
20240624,1515,1454,1517,1388,287461,411494997,00,0.00,N,2,51,
20240617,1464,1507,1520,1458,179965,267484865,00,0.00,N,5,-43,
20240610,1507,1556,1577,1482,386873,585432450,00,0.00,N,5,-50,
20240603,1557,1532,1580,1532,322926,501396282,00,0.00,N,2,25,
20240527,1532,1629,1669,1515,393855,620103484,00,0.00,N,5,-98,
20240520,1630,1630,1689,1570,391087,634827332,00,0.00,N,3,0,
20240513,1630,1722,1736,1620,327277,543775594,00,0.00,N,5,-92,
20240507,1722,1702,1733,1702,128514,220775480,00,0.00,N,2,20,
20240429,1702,1689,1732,1688,167187,285042435,00,0.00,N,5,-4,
20240422,1706,1698,1764,1697,142667,246030595,00,0.00,N,5,-6,
20240415,1712,1779,1804,1691,181505,315226253,00,0.00,N,5,-58,
20240408,1770,1792,1808,1710,152013,268364385,00,0.00,N,5,-38,
20240401,1808,1743,1875,1743,458375,833877933,00,0.00,N,2,65,
20240325,1743,1781,1815,1713,323287,564303655,00,0.00,N,5,-47,
20240318,1790,1691,1857,1680,362503,634016455,00,0.00,N,2,80,
20240311,1710,1670,1710,1651,168496,282607066,00,0.00,N,2,39,
20240304,1671,1748,1748,1668,165786,281199821,00,0.00,N,5,-79,
20240226,1750,1668,1883,1668,552004,989278378,00,0.00,N,2,83,
20240219,1667,1716,1796,1630,305045,516856008,00,0.00,N,5,-49,
20240213,1716,1698,1733,1682,159003,270446312,00,0.00,N,2,18,
20240205,1698,1723,1746,1665,201707,342517709,00,0.00,N,5,-25,
20240129,1723,1690,1738,1605,333968,555482944,00,0.00,N,2,33,
20240122,1690,1832,1849,1662,251464,441108314,00,0.00,N,5,-139,
20240115,1829,1870,1897,1755,213530,389667101,00,0.00,N,5,-77,
20240108,1906,1874,1960,1869,174935,333134232,00,0.00,N,2,32,
20240102,1874,1906,1928,1850,160037,301460945,00,0.00,N,5,-32,
20231226,1906,1858,1910,1836,128487,238755679,00,0.00,N,2,48,
20231218,1858,1854,1871,1830,234099,431518326,00,0.00,N,2,4,
20231211,1854,1878,1930,1813,226511,425813643,00,0.00,N,5,-24,
20231204,1878,1995,1995,1852,318384,611081412,00,0.00,N,5,-122,
20231127,2000,2090,2090,1990,303692,614716805,00,0.00,N,5,-90,
20231120,2090,1931,2380,1880,2934262,6438592517,00,0.00,N,2,158,
20231113,1932,1877,2025,1822,223116,429482455,00,0.00,N,2,56,
20231106,1876,2080,2080,1860,191902,380518643,00,0.00,N,5,-204,
20231030,2080,1853,2100,1853,220867,441979826,00,0.00,N,2,227,
20231023,1853,1796,1975,1724,279155,508166589,00,0.00,N,2,47,
20231016,1806,1948,2130,1765,585316,1137975069,00,0.00,N,5,-142,
20231010,1948,1962,1980,1905,166982,324712813,00,0.00,N,2,5,
20231004,1943,1869,1950,1803,226812,419598418,00,0.00,N,2,74,
20230925,1869,1948,1959,1791,184870,345855708,00,0.00,N,5,-79,
20230918,1948,2155,2215,1913,256451,534952154,00,0.00,N,5,-182,
20230911,2130,2180,2195,2050,299720,630813050,00,0.00,N,5,-40,
20230904,2170,2115,2245,2075,253796,549340310,00,0.00,N,2,50,
20230828,2120,2120,2205,2110,245716,526812485,00,0.00,N,3,0,
20230821,2120,2030,2160,2020,241392,506908670,00,0.00,N,2,85,
20230814,2035,2115,2195,2000,240806,499791655,00,0.00,N,5,-75,
20230807,2110,2080,2160,2005,273490,565455450,00,0.00,N,2,35,
20230731,2075,1995,2230,1946,326157,672766937,00,0.00,N,2,139,
20230724,1936,2415,2415,1850,933570,1898244435,00,0.00,N,5,-479,
20230717,2415,2445,2630,2375,726027,1794089630,00,0.00,N,2,35,
20230710,2380,2385,2560,2335,414861,1008040665,00,0.00,N,5,-5,
20230703,2385,2540,2715,2335,1191679,2976735735,00,0.00,N,5,-125,
20230626,2510,2670,2680,2480,353629,914757880,00,0.00,N,5,-135,
20230619,2645,2585,2800,2550,1144596,3063907720,00,0.00,N,2,90,
20230612,2555,2600,2700,2490,465854,1217592075,00,0.00,N,5,-45,
20230605,2600,2535,2740,2500,1213623,3188256905,00,0.00,N,2,70,
20230530,2530,2480,2530,2450,120763,301125010,00,0.00,N,2,55,
20230522,2475,2470,2640,2460,370070,945256500,00,0.00,N,5,-35,
20230515,2510,2440,2620,2305,569519,1401480050,00,0.00,N,2,70,
20230508,2440,2480,2530,2440,267787,662911000,00,0.00,N,5,-40,
20230502,2480,2385,2580,2335,388754,958745645,00,0.00,N,2,95,
20230424,2385,2440,2480,2310,469608,1110677010,00,0.00,N,5,-85,
20230417,2470,2570,2930,2445,2217812,6110637775,00,0.00,N,5,-115,
20230410,2585,2625,2625,2450,475437,1207027295,00,0.00,N,5,-40,
20230403,2625,2610,2725,2570,443712,1175053030,00,0.00,N,2,25,
20230327,2600,2610,2670,2485,390153,1007190880,00,0.00,N,5,-35,
20230320,2635,2725,2745,2565,632819,1660095495,00,0.00,N,5,-85,
20230313,2720,2740,2845,2595,661964,1779666385,00,0.00,N,5,-55,
20230306,2775,2960,2995,2760,673139,1953331890,00,0.00,N,5,-180,
20230227,2955,2890,3245,2800,1757528,5307207805,00,0.00,N,2,35,
20230220,2920,3060,3185,2875,582007,1769488685,00,0.00,N,5,-140,
20230213,3060,3170,3275,2950,676705,2115992060,00,0.00,N,5,-100,
20230206,3160,3455,3455,3150,935857,3092028830,00,0.00,N,5,-300,
20230130,3460,3350,3485,3180,1203209,4026825460,00,0.00,N,2,110,
20230125,3350,3310,3395,3250,625844,2094810545,00,0.00,N,2,45,
20230116,3305,3620,3735,3255,2405350,8463344495,00,0.00,N,5,-320,
20230109,3625,3350,3935,3305,20609851,76314340585,00,0.00,N,2,230,
20230102,3395,3370,3445,3110,3367817,11124959310,00,0.00,N,5,-5,
20221226,3400,2750,4145,2725,45060890,163040062075,00,0.00,N,2,595,
20221219,2805,3090,3875,2800,19464097,67388430875,00,0.00,N,5,-295,
20221212,3100,3215,3305,3025,2132539,6790349820,00,0.00,N,5,-150,
20221205,3250,3680,3920,3140,18463896,67039292305,00,0.00,N,5,-260,
20221128,3510,2695,3510,2530,14469577,46619970855,00,0.00,N,2,800,
20221121,2710,2700,2935,2630,2114014,5900519505,00,0.00,N,2,15,
20221114,2695,2710,2795,2665,274374,745789165,00,0.00,N,5,-10,
20221107,2705,2560,2780,2530,507727,1353338370,00,0.00,N,2,160,
20221031,2545,2510,2700,2410,574178,1468575755,00,0.00,N,2,15,
20221024,2530,2425,2655,2360,435152,1091661725,00,0.00,N,2,145,
20221017,2385,2365,2545,2210,296912,722749070,00,0.00,N,2,20,
20221011,2365,2675,2675,2160,730519,1727047020,00,0.00,N,5,-340,
20221004,2705,2555,2770,2550,272204,721458780,00,0.00,N,2,160,
20220926,2545,2800,2815,2415,777334,2018628530,00,0.00,N,5,-280,
20220919,2825,3140,3265,2820,1751260,5375785415,00,0.00,N,5,-330,
20220913,3155,3155,3275,3030,437713,1397853105,00,0.00,N,5,-20,
20220905,3175,3400,3415,3130,349269,1141225820,00,0.00,N,5,-225,
20220829,3400,3270,3625,3260,812592,2756850215,00,0.00,N,5,-60,
20220822,3460,3530,3700,3340,747995,2619466735,00,0.00,N,5,-140,
20220816,3600,3915,4400,3600,6147305,25334235260,00,0.00,N,5,-305,
20220808,3905,3960,4250,3870,2118625,8520802940,00,0.00,N,5,-105,
20220801,4010,3615,4350,3610,22622189,91659424310,00,0.00,N,2,400,
20220725,3610,3680,3900,3490,1865821,6935358520,00,0.00,N,5,-50,
20220718,3660,3625,3880,3585,3382944,12597173100,00,0.00,N,2,35,
20220711,3625,3390,3965,3210,16563733,61633535795,00,0.00,N,2,185,
20220704,3440,3060,3700,2910,2170923,7524445745,00,0.00,N,2,355,
20220627,3085,3090,3500,3030,748236,2437328585,00,0.00,N,2,70,
20220620,3015,3520,3595,2830,838945,2643264080,00,0.00,N,5,-545,
20220613,3560,3950,4045,3405,975818,3565986625,00,0.00,N,5,-485,
20220607,4045,4240,4520,4005,1849480,7912641790,00,0.00,N,5,-155,
20220530,4200,4135,4415,4065,1265417,5355082525,00,0.00,N,2,140,
20220523,4060,4145,4150,3925,934683,3775178475,00,0.00,N,5,-85,
20220516,4145,4260,4530,4090,1799164,7751310905,00,0.00,N,5,-130,
20220509,4275,4245,5200,4100,14076628,67720172030,00,0.00,N,5,-30,
20220502,4305,4800,5210,4290,6042404,29287430670,00,0.00,N,5,-455,
20220425,4760,4315,5510,3925,14714892,74022736435,00,0.00,N,2,400,
20220418,4360,4500,4555,4300,741623,3259435670,00,0.00,N,5,-125,
20220411,4485,4525,4575,4290,713083,3149485530,00,0.00,N,5,-65,
20220404,4550,5040,5040,4520,1159454,5562797180,00,0.00,N,5,-450,
20220328,5000,5160,5290,4820,2953742,14882747100,00,0.00,N,5,-30,
20220321,5030,5120,5340,4905,8582600,43810117940,00,0.00,N,2,110,
20220314,4920,4495,5370,4415,18324004,90864598015,00,0.00,N,2,515,
20220307,4405,4600,4900,3770,19020629,86106279310,00,0.00,N,5,-200,
20220228,4605,4535,5380,4455,5612682,26828663125,00,0.00,N,5,-195,
20220221,4800,5570,5590,4550,5734296,29282390425,00,0.00,N,5,-960,
20220214,5760,5300,6080,4635,17392672,96841053375,00,0.00,N,2,350,
20220207,5410,5650,6240,5410,6612773,38436993880,00,0.00,N,5,-240,
20220203,5650,6000,6100,5490,2798083,16245285610,00,0.00,N,5,-330,
20220124,5980,7130,7400,5690,18157180,119508753220,00,0.00,N,5,-980,
20220117,6960,6380,7490,6120,61205246,416180359170,00,0.00,N,2,1420,
20220110,5540,5990,7110,5470,45086759,280942662920,00,0.00,N,5,-50,
20220103,5590,4660,5590,4280,4597692,23286463700,00,0.00,N,2,850,
20211227,4740,4645,4860,4520,780093,3668361445,00,0.00,N,2,95,
20211220,4645,5020,5120,4555,1638578,7869085570,00,0.00,N,5,-515,
20211213,5160,5680,6040,5080,3588516,19838605130,00,0.00,N,5,-510,
20211206,5670,6110,6740,5600,8783877,54450442920,00,0.00,N,5,-250,
20211129,5920,5640,6120,5010,4193708,23188454990,00,0.00,N,5,-80,
20211122,6000,7850,7970,5890,9473657,64446723080,00,0.00,N,5,-2590,
20211115,8590,8240,9840,7970,27559784,249973216090,00,0.00,N,2,770,
20211108,7820,6120,8390,6030,31466552,241037221270,00,0.00,N,2,2420,
20211101,5400,4520,5400,3800,10286088,50449375160,00,0.00,N,2,830,
20211025,4570,4310,4750,4300,2287480,10371975735,00,0.00,N,2,290,
20211018,4280,4620,4965,4270,1777615,8284776045,00,0.00,N,5,-350,
20211012,4630,4140,4935,3950,5587682,25558787730,00,0.00,N,2,390,
20211005,4240,4050,4520,3665,2183990,8973220310,00,0.00,N,2,170,
20210927,4070,4945,4990,4035,1967187,8943635915,00,0.00,N,5,-960,
20210923,5030,4855,5420,4750,5703169,29509906755,00,0.00,N,2,125,
20210913,4905,4595,5430,4475,9039893,45579157005,00,0.00,N,2,275,
20210906,4630,5080,5250,4505,3643599,18216094405,00,0.00,N,5,-490,
20210830,5120,5100,5540,4615,6052422,31125160580,00,0.00,N,2,365,
20210823,4755,4495,5230,4370,1871353,9084166180,00,0.00,N,2,315,
20210817,4440,4805,5180,4415,2985354,14351002475,00,0.00,N,5,-420,
20210809,4860,5800,5850,4675,3883667,20084171810,00,0.00,N,5,-1130,
20210802,5990,6770,6970,5860,5257012,33354850410,00,0.00,N,5,-500,
20210726,6490,6280,7860,6020,32115981,227988285480,00,0.00,N,2,480,
20210719,6010,6570,6580,5510,3550206,20836928480,00,0.00,N,5,-660,
20210712,6670,6360,7110,6310,4583729,30760445080,00,0.00,N,2,350,