KissMeData/258610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2110,1634,2145,1520,1292804,2465033295,00,0.00,N,2,462,
20250331,1648,1458,1649,1367,581016,895389796,00,0.00,N,2,190,
20250324,1458,1425,1587,1406,212279,318536873,00,0.00,N,2,33,
20250317,1425,1354,1560,1349,302381,442261035,00,0.00,N,2,76,
20250310,1349,1294,1505,1261,241820,333459137,00,0.00,N,2,1,
20250304,1348,1374,1459,1347,128736,176577723,00,0.00,N,5,-41,
20250224,1389,1384,1513,1366,279127,396728093,00,0.00,N,5,-6,
20250217,1395,1342,1587,1334,288390,428977750,00,0.00,N,2,53,
20250210,1342,1410,1499,1298,180280,249673712,00,0.00,N,5,-91,
20250203,1433,1395,1522,1247,298239,397866361,00,0.00,N,5,-10,
20250131,1443,1546,1550,1418,74940,109125320,00,0.00,N,5,-123,
20250120,1566,1454,1820,1454,3237503,5407903846,00,0.00,N,2,126,
20250113,1440,1328,1699,1206,3585659,5454135841,00,0.00,N,2,112,
20250106,1328,1267,1390,1267,152479,202615624,00,0.00,N,2,62,
20241230,1266,1330,1330,1250,57113,72884379,00,0.00,N,5,-64,
20241223,1330,1470,1484,1301,151131,208420178,00,0.00,N,5,-155,
20241216,1485,1259,1635,1199,938708,1355027462,00,0.00,N,2,294,
20241209,1191,1123,1385,1011,446636,539504442,00,0.00,N,2,66,
20241202,1125,1233,1234,1088,149051,174453032,00,0.00,N,5,-108,
20241125,1233,1330,1340,1200,146537,183356329,00,0.00,N,5,-100,
20241118,1333,1358,1450,1270,118193,156011123,00,0.00,N,5,-25,
20241111,1358,1510,1549,1299,139454,194372429,00,0.00,N,5,-152,
20241104,1510,1505,1587,1450,115029,172770753,00,0.00,N,2,9,
20241028,1501,1514,1641,1498,132228,203804323,00,0.00,N,5,-13,
20241021,1514,1580,1865,1510,715936,1231806401,00,0.00,N,5,-66,
20241014,1580,1644,1666,1520,104853,164664582,00,0.00,N,5,-64,
20241007,1644,1690,1782,1630,161213,276593469,00,0.00,N,5,-57,
20240930,1701,1675,1750,1606,120724,201552537,00,0.00,N,2,31,
20240923,1670,1771,1812,1581,222938,374900547,00,0.00,N,5,-101,
20240919,1771,1754,1819,1730,80552,141801820,00,0.00,N,5,-9,
20240909,1780,1829,1977,1741,494664,904122193,00,0.00,N,5,-50,
20240902,1830,2275,2275,1730,4322166,9143289579,00,0.00,N,5,-395,
20240826,2225,1524,2610,1451,8273931,19150634727,00,0.00,N,2,701,
20240819,1524,1581,1581,1441,75204,114337353,00,0.00,N,5,-58,
20240812,1582,1447,1582,1447,120477,183622048,00,0.00,N,2,136,
20240805,1446,1636,1636,1435,189365,282753011,00,0.00,N,5,-200,
20240729,1646,1728,1764,1606,104383,175980750,00,0.00,N,5,-82,
20240722,1728,1773,1805,1656,112651,192258254,00,0.00,N,5,-45,
20240715,1773,1791,1851,1731,75064,133582777,00,0.00,N,5,-18,
20240708,1791,1860,1916,1770,144990,264249696,00,0.00,N,5,-64,
20240701,1855,1857,1905,1745,140212,257099659,00,0.00,N,5,-25,
20240624,1880,1914,1980,1817,129223,245654418,00,0.00,N,5,-7,
20240617,1887,1859,1906,1685,346740,615575957,00,0.00,N,2,58,
20240610,1829,2200,2205,1800,586081,1168612701,00,0.00,N,5,-371,
20240603,2200,2080,2450,2080,420008,949226345,00,0.00,N,2,80,
20240527,2120,2165,2420,2025,418085,905805155,00,0.00,N,5,-85,
20240520,2205,2280,2345,2160,168356,375220255,00,0.00,N,5,-70,
20240513,2275,2380,2385,2215,236394,542656305,00,0.00,N,5,-95,
20240507,2370,2450,2480,2315,221446,524506085,00,0.00,N,5,-45,
20240429,2415,2375,2845,2340,805725,2072918540,00,0.00,N,2,75,
20240422,2340,2600,2705,2340,361703,916606395,00,0.00,N,5,-310,
20240415,2650,2895,2990,2630,237424,657988185,00,0.00,N,5,-250,
20240408,2900,2970,3025,2770,322122,922414510,00,0.00,N,5,-75,
20240401,2975,3150,3230,2880,526443,1598255050,00,0.00,N,5,-145,
20240325,3120,3055,3270,3055,498455,1572784490,00,0.00,N,2,75,
20240318,3045,3200,3350,3005,621174,1948751265,00,0.00,N,5,-155,
20240311,3200,3695,3740,3065,698889,2372391060,00,0.00,N,5,-495,
20240304,3695,3910,3985,3600,889408,3382370190,00,0.00,N,5,-215,
20240226,3910,3960,4085,3725,813734,3204441880,00,0.00,N,5,-90,
20240219,4000,3710,4145,3460,1185176,4633157815,00,0.00,N,2,160,
20240213,3840,3620,4130,3375,1088307,4140594370,00,0.00,N,2,220,
20240205,3620,3030,3680,2865,923983,3113085625,00,0.00,N,2,575,
20240129,3045,3200,3285,2975,468966,1447087825,00,0.00,N,5,-155,
20240122,3200,3385,3530,3110,273845,890544975,00,0.00,N,5,-190,
20240115,3390,3705,3800,3335,268211,947209860,00,0.00,N,5,-315,
20240108,3705,3855,3945,3640,256144,961663580,00,0.00,N,5,-115,
20240102,3820,3865,4160,3810,319726,1268862565,00,0.00,N,5,-45,
20231226,3865,3830,3975,3750,318664,1235864630,00,0.00,N,2,35,
20231218,3830,3850,3900,3505,463346,1698433490,00,0.00,N,2,50,
20231211,3780,3995,4000,3600,609918,2316287815,00,0.00,N,5,-220,
20231204,4000,3900,4130,3825,763186,3052786375,00,0.00,N,2,100,
20231127,3900,3590,4120,3175,2020361,7342603015,00,0.00,N,2,385,
20231120,3515,3680,4330,3400,1433107,5628885140,00,0.00,N,5,-165,
20231113,3680,3425,4030,3400,2001533,7579161960,00,0.00,N,2,235,
20231106,3445,3360,3700,3220,905342,3149940065,00,0.00,N,2,95,
20231030,3350,3620,3740,3170,2037807,6934975950,00,0.00,N,5,-395,
20231023,3745,2900,3750,2680,2810857,9590882950,00,0.00,N,2,805,
20231016,2940,3000,3100,2810,172985,514771645,00,0.00,N,5,-85,
20231010,3025,2935,3360,2755,842417,2636209665,00,0.00,N,2,220,
20231004,2805,2870,2985,2580,113968,320002580,00,0.00,N,5,-65,
20230925,2870,3105,3105,2720,103429,302896555,00,0.00,N,5,-150,
20230918,3020,3155,3240,2965,188731,579386205,00,0.00,N,5,-170,
20230911,3190,3215,3305,3080,207410,660959640,00,0.00,N,5,-40,
20230904,3230,3160,3295,3080,214765,682302090,00,0.00,N,2,70,
20230828,3160,3320,3520,3160,379178,1249310765,00,0.00,N,5,-90,
20230821,3250,3060,3395,3005,288875,937756095,00,0.00,N,2,215,
20230814,3035,3220,3415,3000,228416,722926265,00,0.00,N,5,-185,
20230807,3220,3195,3280,3040,233465,726141645,00,0.00,N,3,0,
20230731,3220,3200,3380,3085,246152,787885405,00,0.00,N,5,-70,
20230724,3290,3300,3470,2900,461368,1447472745,00,0.00,N,5,-60,
20230717,3350,3605,3700,3245,414061,1420828250,00,0.00,N,5,-250,
20230710,3600,3685,3800,3350,320039,1146665305,00,0.00,N,5,-85,
20230703,3685,3950,3975,3600,717253,2733350310,00,0.00,N,5,-275,
20230626,3960,3245,4185,3145,2828939,10839973445,00,0.00,N,2,715,
20230619,3245,3090,3500,2930,583840,1833579250,00,0.00,N,2,125,
20230612,3120,3160,3370,3070,308187,983953565,00,0.00,N,5,-70,
20230605,3190,3450,3450,3050,234386,766924565,00,0.00,N,5,-215,
20230530,3405,3720,3735,3185,587799,1996327825,00,0.00,N,5,-315,
20230522,3720,3640,3910,3475,752343,2774700815,00,0.00,N,2,80,
20230515,3640,4150,4210,3555,1069617,4065366040,00,0.00,N,5,-545,
20230508,4185,4800,4940,4075,3014969,13639614020,00,0.00,N,5,-570,
20230502,4755,3650,4755,3560,4508974,19075833480,00,0.00,N,2,1085,
20230424,3670,3580,4280,3350,3499622,13625378980,00,0.00,N,2,60,
20230417,3610,3225,5220,3085,7244123,29925248105,00,0.00,N,2,425,
20230410,3185,2420,3700,2355,7198523,23144190605,00,0.00,N,2,795,
20230403,2390,2410,2620,2365,488082,1211340440,00,0.00,N,5,-20,
20230327,2410,2410,2550,2240,492895,1168379210,00,0.00,N,2,15,
20230320,2395,2660,2740,2395,363718,915040065,00,0.00,N,5,-295,
20230313,2690,2610,2705,2370,399121,1002762705,00,0.00,N,2,50,
20230306,2640,2740,2800,2540,322209,855271850,00,0.00,N,5,-110,
20230227,2750,2780,2800,2665,182654,497708295,00,0.00,N,5,-30,
20230220,2780,2920,2980,2735,301615,857458415,00,0.00,N,5,-140,
20230213,2920,2790,2970,2755,380400,1086313695,00,0.00,N,2,130,
20230206,2790,2770,2825,2690,278184,766414550,00,0.00,N,2,10,
20230130,2780,2870,2895,2715,390467,1093307815,00,0.00,N,5,-90,
20230125,2870,2900,2950,2835,206211,594525235,00,0.00,N,5,-30,
20230116,2900,2950,3085,2840,327417,963436680,00,0.00,N,5,-75,
20230109,2975,3020,3150,2860,279228,833006520,00,0.00,N,5,-45,
20230102,3020,3560,3560,2965,658162,2070018695,00,0.00,N,5,-580,
20221226,3600,3705,4150,3415,512531,1924835800,00,0.00,N,5,-100,
20221219,3700,3800,3940,3475,279529,1043984225,00,0.00,N,5,-45,
20221212,3745,3540,3745,3250,256735,892028500,00,0.00,N,2,205,
20221205,3540,3715,3775,3495,393892,1417148215,00,0.00,N,5,-220,
20221128,3760,3930,4160,3695,571502,2258515510,00,0.00,N,5,-280,
20221121,4040,3645,4210,3355,972593,3769103855,00,0.00,N,2,410,
20221114,3630,3000,3800,2960,1773859,6154693280,00,0.00,N,2,630,
20221107,3000,2960,3095,2935,215215,647358400,00,0.00,N,5,-40,
20221031,3040,2995,3100,2850,182632,547298710,00,0.00,N,2,45,
20221024,2995,3105,3105,2880,205813,615405765,00,0.00,N,5,-90,
20221017,3085,3680,3680,2875,463995,1512997210,00,0.00,N,5,-515,
20221011,3600,3640,3840,3400,227724,817930915,00,0.00,N,5,-40,
20221004,3640,3205,3890,3160,538446,1887138680,00,0.00,N,2,455,
20220926,3185,3715,3735,3060,348543,1153890720,00,0.00,N,5,-550,
20220919,3735,3965,4025,3660,278794,1064855210,00,0.00,N,5,-280,
20220913,4015,4155,4275,3990,178430,735584680,00,0.00,N,5,-115,
20220905,4130,3875,4370,3810,441938,1854652730,00,0.00,N,2,280,
20220829,3850,3960,4040,3755,266573,1030478630,00,0.00,N,5,-155,
20220822,4005,4270,4335,3935,271744,1106950970,00,0.00,N,5,-265,
20220816,4270,4310,4475,4020,280937,1200135470,00,0.00,N,5,-55,
20220808,4325,4250,4440,4200,191385,822792655,00,0.00,N,2,35,
20220801,4290,4235,4350,4080,179825,752836325,00,0.00,N,2,80,
20220725,4210,4020,4275,3950,190747,782701800,00,0.00,N,2,190,
20220718,4020,4130,4275,3965,475235,1941501675,00,0.00,N,5,-110,
20220711,4130,4600,4715,4010,604104,2634046420,00,0.00,N,5,-540,
20220704,4670,4170,4915,3970,2677714,12167691615,00,0.00,N,2,520,
20220627,4150,3520,4240,3340,1979723,7639060540,00,0.00,N,2,650,
20220620,3500,3810,3895,3205,658851,2282926305,00,0.00,N,5,-385,
20220613,3885,4135,4135,3775,246857,970244900,00,0.00,N,5,-245,
20220607,4130,4345,4345,4060,133559,561641920,00,0.00,N,5,-225,
20220530,4355,4380,4395,4250,180373,779867355,00,0.00,N,2,40,
20220523,4315,4390,4505,4270,194403,844454695,00,0.00,N,5,-70,
20220516,4385,4345,4665,4300,261724,1169991065,00,0.00,N,2,60,
20220509,4325,4560,4780,4220,537179,2380236955,00,0.00,N,5,-235,
20220502,4560,4165,5280,4100,1704044,8178694845,00,0.00,N,2,395,
20220425,4165,4835,5080,4160,445722,2019031135,00,0.00,N,5,-685,
20220418,4850,4640,4970,4535,286619,1364421710,00,0.00,N,2,260,
20220411,4590,4880,4950,4560,271194,1279715565,00,0.00,N,5,-335,
20220404,4925,5140,5220,4870,391937,1969479460,00,0.00,N,5,-215,
20220328,5140,5030,5400,4915,889983,4569079280,00,0.00,N,2,160,
20220321,4980,5190,5200,4810,367689,1831289830,00,0.00,N,5,-130,
20220314,5110,4850,5650,4760,594660,3095429905,00,0.00,N,2,270,
20220307,4840,5020,5370,4805,222676,1117018770,00,0.00,N,5,-340,
20220228,5180,4600,5390,4450,339365,1721722685,00,0.00,N,2,620,
20220221,4560,4770,4770,4315,190097,862826235,00,0.00,N,5,-210,
20220214,4770,4600,4850,4245,181961,825233925,00,0.00,N,2,170,
20220207,4600,4810,4945,4500,214467,1007383770,00,0.00,N,5,-185,
20220203,4785,4485,4830,4365,120328,552159265,00,0.00,N,2,305,
20220124,4480,4300,4940,3815,939853,4224561120,00,0.00,N,2,180,
20220117,4300,4935,5010,4255,296638,1334422420,00,0.00,N,5,-610,
20220110,4910,5040,5070,4755,264194,1300565050,00,0.00,N,5,-80,
20220103,4990,5360,5450,4980,283015,1446983310,00,0.00,N,5,-370,
20211227,5360,5190,5380,4930,283114,1450200795,00,0.00,N,2,190,
20211220,5170,5450,5450,5000,435114,2236777490,00,0.00,N,5,-280,
20211213,5450,5660,5770,5370,170616,936381830,00,0.00,N,5,-180,
20211206,5630,6000,6000,5540,214741,1236455800,00,0.00,N,5,-140,
20211129,5770,5750,6120,5250,461791,2604098070,00,0.00,N,5,-380,
20211122,6150,7300,7500,6080,868710,5797507910,00,0.00,N,5,-1040,
20211115,7190,5680,7320,5660,1775183,11517799270,00,0.00,N,2,1530,
20211108,5660,5280,5800,5060,573182,3095935950,00,0.00,N,2,380,
20211101,5280,5520,5650,5150,341303,1849241950,00,0.00,N,5,-240,
20211025,5520,5070,5640,5010,482095,2556484980,00,0.00,N,2,480,
20211018,5040,5600,5690,5000,580220,3113125830,00,0.00,N,5,-560,
20211012,5600,5390,5810,4985,1022501,5513835795,00,0.00,N,5,-20,
20211005,5620,7810,8250,5590,3070934,19426940050,00,0.00,N,5,-2370,
20210927,7990,8340,8490,7940,484149,3934493840,00,0.00,N,5,-270,
20210923,8260,8120,8930,8110,557525,4790615360,00,0.00,N,2,140,
20210913,8120,8300,8310,7720,554173,4419814910,00,0.00,N,5,-180,
20210906,8300,8460,8660,8120,473740,3989004450,00,0.00,N,5,-120,
20210830,8420,8170,8500,8170,459847,3839470210,00,0.00,N,2,220,
20210823,8200,8850,8980,7730,1372532,11379677390,00,0.00,N,5,-460,
20210817,8660,7760,9470,7640,1931551,16782324880,00,0.00,N,2,900,
20210809,7760,7790,8200,7550,375743,2907622720,00,0.00,N,5,-140,
20210802,7900,7850,8220,7770,442337,3534218980,00,0.00,N,2,50,
20210726,7850,8150,8280,7610,483124,3844300540,00,0.00,N,5,-360,
20210719,8210,8070,8470,8040,758136,6241449630,00,0.00,N,2,150,
20210712,8060,7300,8190,7190,1443514,11233827150,00,0.00,N,2,930,