KissMeData/262840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2265,2180,2290,2100,134301,298018871,00,0.00,N,2,80,
20250331,2185,2220,2220,2055,143416,302771121,00,0.00,N,5,-35,
20250324,2220,2215,2345,2120,93128,206621735,00,0.00,N,2,10,
20250317,2210,2385,2400,2200,95646,220960500,00,0.00,N,5,-160,
20250310,2370,2375,2395,2290,95381,221461575,00,0.00,N,2,10,
20250304,2360,2410,2410,2290,92677,216196813,00,0.00,N,5,-40,
20250224,2400,2530,2580,2400,98120,244774655,00,0.00,N,5,-145,
20250217,2545,2540,2600,2505,114393,292822185,00,0.00,N,2,5,
20250210,2540,2650,2650,2485,239975,615319750,00,0.00,N,5,-75,
20250203,2615,2460,2660,2380,437863,1112201765,00,0.00,N,2,135,
20250131,2480,2480,2510,2445,44669,111085935,00,0.00,N,2,25,
20250120,2455,2430,2485,2380,140942,343174680,00,0.00,N,2,30,
20250113,2425,2415,2450,2350,73941,177766085,00,0.00,N,2,10,
20250106,2415,2380,2490,2355,142421,345932815,00,0.00,N,2,35,
20241230,2380,2285,2415,2230,46723,108734180,00,0.00,N,2,85,
20241223,2295,2360,2450,2290,106803,251867885,00,0.00,N,5,-50,
20241216,2345,2430,2480,2340,165524,400806820,00,0.00,N,5,-85,
20241209,2430,2265,2445,2040,228095,519082965,00,0.00,N,2,165,
20241202,2265,2375,2500,2210,302683,715375855,00,0.00,N,5,-110,
20241125,2375,2510,2510,2360,181775,441831525,00,0.00,N,5,-120,
20241118,2495,2400,2560,2300,520927,1272202225,00,0.00,N,2,195,
20241111,2300,2250,2370,2110,558136,1261001465,00,0.00,N,2,50,
20241104,2250,2175,2290,2100,116889,258436215,00,0.00,N,2,75,
20241028,2175,2185,2260,2115,149039,326570145,00,0.00,N,5,-45,
20241021,2220,2255,2325,2135,213875,473307540,00,0.00,N,5,-30,
20241014,2250,2295,2420,2230,286602,664659575,00,0.00,N,5,-65,
20241007,2315,2325,2370,2245,205304,471433835,00,0.00,N,2,35,
20240930,2280,2365,2450,2180,479793,1115418950,00,0.00,N,5,-80,
20240923,2360,2120,2675,2100,8581853,21557221115,00,0.00,N,2,225,
20240919,2135,2160,2200,2080,40354,85522370,00,0.00,N,5,-25,
20240909,2160,1996,2200,1995,180305,373269517,00,0.00,N,2,95,
20240902,2065,2290,2410,2025,650772,1457017620,00,0.00,N,5,-240,
20240826,2305,2230,2615,2070,6878807,16891894905,00,0.00,N,2,60,
20240819,2245,2175,2305,2140,91610,203462550,00,0.00,N,2,75,
20240812,2170,2160,2250,2135,145470,318910820,00,0.00,N,2,20,
20240805,2150,2240,2340,1752,836824,1790632627,00,0.00,N,5,-95,
20240729,2245,2285,2375,2220,142344,326345040,00,0.00,N,5,-40,
20240722,2285,2450,2465,2235,248493,577874890,00,0.00,N,5,-170,
20240715,2455,2600,2610,2430,144586,359035645,00,0.00,N,5,-145,
20240708,2600,2440,2650,2440,98476,248225745,00,0.00,N,2,150,
20240701,2450,2660,2690,2450,174085,443843520,00,0.00,N,5,-195,
20240624,2645,2670,2830,2490,384470,1011841450,00,0.00,N,5,-25,
20240617,2670,2805,2830,2655,215567,589100845,00,0.00,N,5,-150,
20240610,2820,2875,3005,2810,666722,1937926460,00,0.00,N,5,-65,
20240603,2885,2815,3475,2780,2991049,9402689900,00,0.00,N,2,45,
20240527,2840,2905,2930,2800,240323,686493755,00,0.00,N,5,-90,
20240520,2930,3000,3020,2835,414771,1212785520,00,0.00,N,5,-90,
20240513,3020,3295,3305,3005,839787,2620550380,00,0.00,N,5,-320,
20240507,3340,3325,3870,3230,3567044,12977369790,00,0.00,N,2,15,
20240429,3325,3220,3325,3190,223738,733357255,00,0.00,N,2,135,
20240422,3190,3710,3735,3130,1663723,5733172050,00,0.00,N,5,-615,
20240415,3805,3473,4350,3280,9710125,39235250470,00,0.00,N,2,332,
20240408,3473,3580,3601,3386,420929,1481450350,00,0.00,N,5,-71,
20240401,3544,3631,4066,3278,1571383,5776640290,00,0.00,N,5,-57,
20240325,3601,3442,3723,3376,592178,2119250300,00,0.00,N,2,159,
20240318,3442,3166,3442,3064,322728,1052218930,00,0.00,N,2,256,
20240311,3186,3130,3370,3069,343456,1106060000,00,0.00,N,2,71,
20240304,3115,3084,3130,2936,196386,597690660,00,0.00,N,2,5,
20240226,3110,3104,3135,3012,72232,222159060,00,0.00,N,2,52,
20240219,3058,3197,3222,3033,197430,617196310,00,0.00,N,5,-139,
20240213,3197,3166,3268,3140,200171,639856330,00,0.00,N,2,31,
20240205,3166,3181,3212,2992,334428,1049915650,00,0.00,N,2,5,
20240129,3161,3268,3601,3110,1060838,3572424740,00,0.00,N,5,-92,
20240122,3253,2966,3350,2966,1008674,3241746920,00,0.00,N,2,282,
20240115,2971,3007,3017,2849,144867,427621060,00,0.00,N,5,-41,
20240108,3012,2961,3033,2900,143912,427576780,00,0.00,N,2,81,
20240102,2931,2833,2966,2777,95901,276218690,00,0.00,N,2,98,
20231226,2833,2890,2890,2798,58516,165693450,00,0.00,N,5,-41,
20231218,2874,2966,2966,2864,58042,169198350,00,0.00,N,5,-72,
20231211,2946,2823,3048,2813,182522,539668190,00,0.00,N,2,123,
20231204,2823,2746,2859,2665,142715,389967310,00,0.00,N,2,87,
20231127,2736,2844,2905,2731,100033,278909810,00,0.00,N,5,-108,
20231120,2844,2757,3017,2731,275335,783398250,00,0.00,N,2,87,
20231113,2757,2787,2859,2583,133595,367547140,00,0.00,N,5,-30,
20231106,2787,2798,2895,2751,944530,2589030670,00,0.00,N,5,-11,
20231030,2798,2700,2808,2557,169922,449314230,00,0.00,N,2,98,
20231023,2700,2787,2844,2593,171397,463235510,00,0.00,N,5,-113,
20231016,2813,3079,3104,2813,88536,261766170,00,0.00,N,5,-297,
20231010,3110,2920,3115,2890,60019,179989230,00,0.00,N,2,190,
20231004,2920,3074,3074,2741,138669,400004500,00,0.00,N,5,-154,
20230925,3074,3120,3161,2966,70564,215039680,00,0.00,N,5,-51,
20230918,3125,3232,3299,3069,110241,352003850,00,0.00,N,5,-107,
20230911,3232,3243,3309,3181,174819,565841290,00,0.00,N,5,-62,
20230904,3294,3120,3319,3099,108647,352943120,00,0.00,N,2,174,
20230828,3120,3140,3304,3079,141147,449236250,00,0.00,N,5,-15,
20230821,3135,3161,3227,3074,139030,432288950,00,0.00,N,5,-26,
20230814,3161,3278,3314,2966,93576,294909180,00,0.00,N,5,-117,
20230807,3278,3176,3309,3176,83883,271385490,00,0.00,N,2,66,
20230731,3212,3217,3350,3166,79320,255995120,00,0.00,N,2,26,
20230724,3186,3416,3514,2997,275762,892414290,00,0.00,N,5,-271,
20230717,3457,3570,3570,3411,113184,393322890,00,0.00,N,5,-77,
20230710,3534,3524,3616,3488,132840,472122930,00,0.00,N,5,-26,
20230703,3560,3631,3642,3514,211810,758767310,00,0.00,N,5,-56,
20230626,3616,3483,3657,3457,319935,1145179870,00,0.00,N,2,102,
20230619,3514,3636,3636,3478,163087,581138940,00,0.00,N,5,-112,
20230612,3626,3621,3682,3560,271052,979748140,00,0.00,N,2,5,
20230605,3621,3585,3631,3549,134667,484178040,00,0.00,N,2,36,
20230530,3585,3555,3631,3555,105573,379348830,00,0.00,N,2,15,
20230522,3570,3657,3657,3524,131242,468536510,00,0.00,N,3,0,
20230515,3570,3457,3662,3396,234956,828712380,00,0.00,N,2,113,
20230508,3457,3514,3565,3427,82787,289298900,00,0.00,N,5,-82,
20230502,3539,3503,3575,3503,68746,243145790,00,0.00,N,2,15,
20230424,3524,3503,3565,3365,170395,589623970,00,0.00,N,2,26,
20230417,3498,3723,3728,3478,252576,908884960,00,0.00,N,5,-225,
20230410,3723,3698,3749,3555,305446,1117197830,00,0.00,N,5,-31,
20230403,3754,3708,3841,3662,280204,1048960800,00,0.00,N,2,51,
20230327,3703,3769,3821,3662,211069,790131220,00,0.00,N,5,-31,
20230320,3734,3938,4000,3698,197133,755360750,00,0.00,N,5,-245,
20230313,3979,3841,4035,3785,262094,1012774350,00,0.00,N,2,92,
20230306,3887,4143,4194,3872,263121,1063483790,00,0.00,N,5,-240,
20230227,4127,4194,4332,4102,308389,1293722170,00,0.00,N,5,-47,
20230220,4174,4184,4276,4025,350416,1455177130,00,0.00,N,2,31,
20230213,4143,4250,4266,4005,477444,1966658780,00,0.00,N,5,-107,
20230206,4250,3979,4547,3872,4212593,18108683210,00,0.00,N,2,271,
20230130,3979,4015,4127,3892,509480,2054992780,00,0.00,N,5,-51,
20230125,4030,3867,4030,3867,393930,1554176610,00,0.00,N,2,174,
20230116,3856,3590,4578,3575,6291117,26603971420,00,0.00,N,2,276,
20230109,3580,3534,3698,3503,88627,319458670,00,0.00,N,2,46,
20230102,3534,3376,3534,3309,78768,266921650,00,0.00,N,2,153,
20221226,3381,3519,3585,3345,112042,389320780,00,0.00,N,5,-143,
20221219,3524,3703,3769,3524,202243,737511350,00,0.00,N,5,-204,
20221212,3728,3764,4071,3580,933303,3613501830,00,0.00,N,2,15,
20221205,3713,3728,3795,3565,117469,429916580,00,0.00,N,5,-15,
20221128,3728,3728,3821,3642,130297,482307240,00,0.00,N,2,35,
20221121,3693,3698,3718,3514,106627,385691830,00,0.00,N,3,0,
20221114,3693,3672,3810,3647,159945,592306250,00,0.00,N,2,57,
20221107,3636,3437,3657,3437,247030,869592800,00,0.00,N,2,168,
20221031,3468,3570,3570,3355,197481,684612930,00,0.00,N,5,-35,
20221024,3503,3616,3616,3411,134682,470337600,00,0.00,N,2,35,
20221017,3468,3376,3631,3330,272971,955884550,00,0.00,N,2,67,
20221011,3401,3427,3442,3237,137741,455035790,00,0.00,N,5,-51,
20221004,3452,3432,3626,3355,243792,849580330,00,0.00,N,2,61,
20220926,3391,3595,3708,3289,351688,1217886720,00,0.00,N,5,-358,
20220919,3749,4148,4189,3631,353877,1367951290,00,0.00,N,5,-414,
20220913,4163,4107,4383,4035,236057,997016380,00,0.00,N,2,56,
20220905,4107,4250,4332,4041,183855,764963170,00,0.00,N,5,-225,
20220829,4332,4383,4567,4097,363915,1598661410,00,0.00,N,5,-256,
20220822,4588,4885,4885,4516,416662,1944267210,00,0.00,N,5,-297,
20220816,4885,4787,5422,4782,1106047,5567969550,00,0.00,N,2,103,
20220808,4782,4936,4936,4716,663995,3188705420,00,0.00,N,5,-154,
20220801,4936,4752,5345,4711,2434961,12269322590,00,0.00,N,2,174,
20220725,4762,4644,5140,4363,3917461,18830292720,00,0.00,N,2,87,
20220718,4675,4291,5115,4225,4663664,22197752800,00,0.00,N,2,440,
20220711,4235,4557,5294,4235,9663901,47149879470,00,0.00,N,5,-307,
20220704,4542,3749,5550,3585,7055064,34503775830,00,0.00,N,2,778,
20220627,3764,3560,3785,3539,112311,414014670,00,0.00,N,2,220,
20220620,3544,3775,3805,3381,263741,938952570,00,0.00,N,5,-231,
20220613,3775,4189,4250,3631,186943,724287630,00,0.00,N,5,-516,
20220607,4291,4419,4419,4276,46142,200525520,00,0.00,N,5,-128,
20220530,4419,4393,4496,4347,59775,262143660,00,0.00,N,2,26,
20220523,4393,4491,4542,4353,70717,312711120,00,0.00,N,5,-98,
20220516,4491,4301,4552,4250,98945,438664360,00,0.00,N,2,282,
20220509,8230,8770,8820,8070,73927,624651200,00,0.00,N,5,-620,
20220502,8850,9050,9060,8790,27454,245447660,00,0.00,N,5,-210,
20220425,9060,9060,9180,8830,55995,504960010,00,0.00,N,5,-150,
20220418,9210,9260,9450,9140,69438,639744670,00,0.00,N,5,-50,
20220411,9260,9540,9540,9150,77489,717453140,00,0.00,N,5,-20,
20220404,9280,9350,9690,9080,145560,1362884780,00,0.00,N,5,-70,
20220328,9350,9140,9420,9010,63389,583248010,00,0.00,N,2,230,
20220321,9120,9130,9390,9020,100418,923742510,00,0.00,N,2,90,
20220314,9030,8720,9130,8680,54899,489288580,00,0.00,N,2,140,
20220307,8890,8920,9030,8450,54258,475451660,00,0.00,N,5,-110,
20220228,9000,8650,9120,8650,36025,321122230,00,0.00,N,2,250,
20220221,8750,9170,9170,8660,87970,784057040,00,0.00,N,5,-420,
20220214,9170,9500,9520,8950,146526,1340203920,00,0.00,N,5,-470,
20220207,9640,10000,10000,9330,114425,1102885280,00,0.00,N,5,-340,
20220203,9980,9810,10050,9760,17863,177597400,00,0.00,N,2,260,
20220124,9720,10850,10850,9360,155836,1565961280,00,0.00,N,5,-1230,
20220117,10950,11100,11500,10350,221442,2420379200,00,0.00,N,5,-50,
20220110,11000,10850,11150,10500,152169,1639241950,00,0.00,N,2,200,
20220103,10800,10750,11050,10250,122046,1310289200,00,0.00,N,2,50,
20211227,10750,10550,10800,10100,80082,833055950,00,0.00,N,2,350,
20211220,10400,10400,10750,10050,84413,876827600,00,0.00,N,5,-200,
20211213,10600,10750,11000,10300,91042,971684600,00,0.00,N,5,-150,
20211206,10750,10300,11050,10050,137209,1450918600,00,0.00,N,2,450,
20211129,10300,10400,10750,9420,271811,2771385290,00,0.00,N,5,-700,
20211122,11000,11300,12200,10350,666151,7374922500,00,0.00,N,5,-400,
20211115,11400,9700,12300,9400,903912,10151281690,00,0.00,N,2,1930,
20211108,9470,9500,9560,9330,120593,1139482070,00,0.00,N,5,-90,
20211101,9560,9880,10150,9490,108140,1062286840,00,0.00,N,5,-320,
20211025,9880,10100,10400,9800,159666,1621533810,00,0.00,N,5,-320,
20211018,10200,9750,10350,9670,134670,1349226960,00,0.00,N,2,480,
20211012,9720,9750,9970,9390,130905,1256648500,00,0.00,N,5,-80,
20211005,9800,10450,10450,9580,202658,2003327610,00,0.00,N,5,-650,
20210927,10450,11250,11400,10400,243495,2644407050,00,0.00,N,5,-900,
20210923,11350,11700,11750,11300,71685,823536950,00,0.00,N,5,-500,
20210913,11850,11800,12000,11350,154304,1800250550,00,0.00,N,2,150,
20210906,11700,12000,12050,11250,143943,1671671250,00,0.00,N,5,-300,
20210830,12000,11600,12300,11450,245648,2887739650,00,0.00,N,2,450,
20210823,11550,11100,11800,11000,255307,2944795250,00,0.00,N,2,450,
20210817,11100,13450,13450,11050,489260,5965593450,00,0.00,N,5,-2350,
20210809,13450,12950,14100,12850,1124337,15165647550,00,0.00,N,2,450,
20210802,13000,13550,13800,12950,705061,9380951550,00,0.00,N,5,-650,
20210726,13650,12800,14050,12450,917181,12241083250,00,0.00,N,2,950,
20210719,12700,12250,12900,11850,252032,3135377650,00,0.00,N,2,350,
20210712,12350,12050,12350,11950,142414,1727197900,00,0.00,N,2,250,