KissMeData/317770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3080,3220,3405,2860,1590761,5005676099,00,0.00,N,5,-170,
20250331,3250,3630,3755,3085,2238440,7550935379,00,0.00,N,5,-475,
20250324,3725,3915,4360,3395,8005819,31083669950,00,0.00,N,5,-240,
20250317,3965,4170,4435,3860,4560625,18822369432,00,0.00,N,5,-210,
20250310,4175,3820,4310,3670,6751456,27141933454,00,0.00,N,2,375,
20250304,3800,3925,4165,3530,10046047,38458038133,00,0.00,N,5,-160,
20250224,3960,3300,4270,3250,12996922,50090753900,00,0.00,N,2,625,
20250217,3335,3015,3485,3015,8070137,26396900535,00,0.00,N,2,330,
20250210,3005,2765,4050,2695,14941586,50335846705,00,0.00,N,2,240,
20250203,2765,2710,2830,2630,930091,2537943390,00,0.00,N,2,15,
20250131,2750,2865,2865,2750,251605,701998135,00,0.00,N,5,-140,
20250120,2890,2730,3500,2690,5492036,16345348700,00,0.00,N,2,115,
20250113,2775,2930,3300,2665,2077530,6115524785,00,0.00,N,5,-180,
20250106,2955,2895,3160,2875,573322,1718868080,00,0.00,N,2,15,
20241230,2940,2855,2975,2790,409843,1178909485,00,0.00,N,2,75,
20241223,2865,2780,2980,2695,736048,2078671870,00,0.00,N,2,125,
20241216,2740,2615,2840,2610,773988,2121976540,00,0.00,N,2,95,
20241209,2645,2600,2790,2335,2072181,5332141115,00,0.00,N,5,-90,
20241202,2735,2780,3050,2515,2225030,6213991980,00,0.00,N,5,-40,
20241125,2775,2780,3075,2725,885788,2520022695,00,0.00,N,5,-40,
20241118,2815,3180,3235,2755,774199,2285074670,00,0.00,N,5,-380,
20241111,3195,3505,3665,3000,1124432,3635699450,00,0.00,N,5,-400,
20241104,3595,3555,3650,3350,546396,1898572220,00,0.00,N,5,-5,
20241028,3600,3295,3845,3025,2306814,8123023755,00,0.00,N,2,300,
20241021,3300,3450,3485,2990,841340,2710981690,00,0.00,N,5,-150,
20241014,3450,2750,3555,2650,2527649,8040581173,00,0.00,N,2,700,
20241007,2750,2730,2870,2555,1497404,4028257900,00,0.00,N,2,20,
20240930,2730,3015,3070,2690,887026,2414560485,00,0.00,N,5,-320,
20240923,3050,3050,3100,2900,437433,1318484240,00,0.00,N,3,0,
20240919,3050,2995,3170,2940,211371,646186110,00,0.00,N,2,50,
20240909,3000,2950,3185,2885,625095,1896273040,00,0.00,N,2,5,
20240902,2995,3660,3660,2870,1136667,3702779955,00,0.00,N,5,-675,
20240826,3670,3370,3700,3080,798934,2671167055,00,0.00,N,2,310,
20240819,3360,3685,3695,3225,622265,2146116535,00,0.00,N,5,-260,
20240812,3620,3715,3970,3555,725968,2626760420,00,0.00,N,2,20,
20240805,3600,3900,3975,3230,860262,3102585570,00,0.00,N,5,-380,
20240729,3980,4320,4515,3910,849000,3527814480,00,0.00,N,5,-335,
20240722,4315,4375,5150,4310,3371740,16088432955,00,0.00,N,5,-105,
20240715,4420,4520,4705,4350,359286,1615178990,00,0.00,N,5,-100,
20240708,4520,5140,5220,4435,884945,4197157035,00,0.00,N,5,-660,
20240701,5180,4800,5220,4765,1324545,6660715600,00,0.00,N,2,380,
20240624,4800,4015,4960,3955,1142529,5173311130,00,0.00,N,2,705,
20240617,4095,4500,4500,4005,424840,1778288885,00,0.00,N,5,-345,
20240610,4440,4340,4535,4060,482100,2073785025,00,0.00,N,2,100,
20240603,4340,4685,4830,4310,450577,2044700550,00,0.00,N,5,-385,
20240527,4725,4885,4955,4330,1640766,8115149860,00,0.00,N,5,-160,
20240520,4885,4695,5090,4645,871062,4238600150,00,0.00,N,2,190,
20240513,4695,4745,4915,4525,820456,3846660025,00,0.00,N,5,-85,
20240507,4780,5080,5320,4710,1107299,5546274465,00,0.00,N,5,-320,
20240429,5100,4185,5430,4095,3305357,16157776020,00,0.00,N,2,890,
20240422,4210,4040,4255,3580,2661454,10404715790,00,0.00,N,2,110,
20240415,4100,4250,4375,3900,893776,3710114400,00,0.00,N,5,-160,
20240408,4260,5010,5010,4105,1484340,6573683830,00,0.00,N,5,-620,
20240401,4880,5100,5110,4670,1023427,4984349800,00,0.00,N,5,-220,
20240325,5100,5210,5210,4665,1353911,6666202460,00,0.00,N,5,-20,
20240318,5120,5410,5500,4940,1480633,7705389010,00,0.00,N,5,-310,
20240311,5430,5550,5620,5090,1811457,9746910420,00,0.00,N,5,-270,
20240304,5700,5810,6100,5420,3911251,22393064690,00,0.00,N,5,-110,
20240226,5810,5740,6050,5320,2933725,16900096540,00,0.00,N,2,100,
20240219,5710,4950,5930,4845,2996582,16448498025,00,0.00,N,2,760,
20240213,4950,5640,5640,4850,1548426,8078694025,00,0.00,N,5,-690,
20240205,5640,4830,5870,4750,3093922,16849312785,00,0.00,N,2,940,
20240129,4700,5340,5340,4530,1772255,8644922055,00,0.00,N,5,-650,
20240122,5350,5450,5840,4950,3209767,17356868005,00,0.00,N,5,-150,
20240115,5500,5250,5660,4815,2530812,13145001080,00,0.00,N,2,230,
20240108,5270,5800,6040,5200,1997689,11243930460,00,0.00,N,5,-620,
20240102,5890,6030,6600,5790,3101022,19138771990,00,0.00,N,5,-40,
20231226,5930,6760,7090,5750,3527066,22198485120,00,0.00,N,5,-830,
20231218,6760,6460,7880,6100,14093920,97528299970,00,0.00,N,2,470,
20231211,6290,6950,7360,5590,15546339,102741019680,00,0.00,N,5,-890,
20231204,7180,5130,7420,4965,42362871,270661476870,00,0.00,N,2,2100,
20231127,5080,5110,5340,4510,14015962,68625857480,00,0.00,N,5,-290,
20231120,5370,3270,5700,3230,24180713,113151627795,00,0.00,N,2,2110,
20231113,3260,3545,3625,3205,1827184,6174040935,00,0.00,N,5,-295,
20231106,3555,3820,3950,3390,2103300,7861297715,00,0.00,N,5,-235,
20231030,3790,3380,3810,3305,1810105,6400785630,00,0.00,N,2,390,
20231023,3400,3720,3940,3335,3263229,11894038660,00,0.00,N,5,-380,
20231016,3780,4065,5030,3720,9172159,40964370725,00,0.00,N,5,-270,
20231010,4050,3740,4400,3620,6182600,24691909310,00,0.00,N,2,385,
20231004,3665,4935,5050,3610,7410943,29526119715,00,0.00,N,5,-1240,
20230925,4905,7960,8000,4515,8329714,44023231695,00,0.00,N,5,-3035,
20230918,7940,8970,9100,7580,1479555,12107993860,00,0.00,N,5,-1030,
20230911,8970,9320,10190,8500,2381267,22451010030,00,0.00,N,5,-310,
20230904,9280,10490,10610,9010,1666845,16159013630,00,0.00,N,5,-1240,
20230828,10520,10010,11360,9490,2840678,29926752280,00,0.00,N,2,440,
20230821,10080,12650,13410,8810,9880961,111796436120,00,0.00,N,5,-770,
20230814,10850,8800,10850,8170,2662686,25401434280,00,0.00,N,2,1870,
20230807,8980,13240,13960,6600,8124831,73897643080,00,0.00,N,5,-4140,
20230731,13120,12400,13480,11300,1549418,18693607470,00,0.00,N,2,830,
20230724,12290,12100,15000,11400,3839687,51081678910,00,0.00,N,2,190,
20230717,12100,15600,15600,9510,7732297,84339609440,00,0.00,N,5,-3540,
20230710,15640,17390,18850,15300,456114,7806567550,00,0.00,N,5,-1480,
20230703,17120,16150,18500,14750,901971,14926260120,00,0.00,N,2,1040,
20230626,16080,19690,26400,15540,4370103,93042900020,00,0.00,N,2,930,
20230619,15150,11617,15150,9802,3728495,41903562030,00,0.00,N,2,3319,
20230612,11831,15646,15646,10545,9939871,130134895300,00,0.00,N,5,-214,
20230605,12045,10731,12717,10245,2062224,24128115200,00,0.00,N,2,1314,
20230530,10731,10416,11288,9302,2148583,22011051400,00,0.00,N,2,143,
20230522,10588,7744,11359,7744,6825929,68901612900,00,0.00,N,2,2844,
20230515,7744,8930,9559,7401,2673665,22848360100,00,0.00,N,5,-1358,
20230508,9102,9416,10216,7787,2949858,26582474200,00,0.00,N,2,72,
20230502,9030,9359,10273,8687,1596832,15324624200,00,0.00,N,5,-172,
20230424,9202,9573,10345,7244,5397825,48531339000,00,0.00,N,5,-600,
20230417,9802,6715,10645,6658,5753099,50677771850,00,0.00,N,2,3079,
20230410,6723,4286,7701,3886,24050494,132327031800,00,0.00,N,2,3180,
20230403,3543,2209,3543,2164,8428291,25210306960,00,0.00,N,2,1314,
20230327,2229,2290,2320,2181,489772,1087204140,00,0.00,N,5,-87,
20230320,2316,2264,2316,2200,225602,509131190,00,0.00,N,2,52,
20230313,2264,2206,2280,2073,484656,1046102170,00,0.00,N,2,23,
20230306,2241,2370,2400,2217,590687,1341243420,00,0.00,N,5,-133,
20230227,2374,2231,2466,2176,682835,1582458500,00,0.00,N,2,110,
20230220,2264,2297,2353,2243,301939,697389350,00,0.00,N,5,-22,
20230213,2286,2277,2329,2243,249808,569394100,00,0.00,N,2,7,
20230206,2279,2276,2326,2146,417173,945712980,00,0.00,N,2,3,
20230130,2276,2310,2320,2233,257562,584377710,00,0.00,N,5,-7,
20230125,2283,2276,2357,2237,173094,394451660,00,0.00,N,2,40,
20230116,2243,2293,2357,2214,219191,495963000,00,0.00,N,5,-50,
20230109,2293,2193,2379,2171,341906,773952350,00,0.00,N,2,93,
20230102,2200,2114,2200,2043,139977,295488000,00,0.00,N,2,86,
20221226,2114,2214,2221,2114,148901,321625250,00,0.00,N,5,-115,
20221219,2229,2243,2286,2186,225882,502091800,00,0.00,N,5,-42,
20221212,2271,2229,2350,2207,287655,653721400,00,0.00,N,2,42,
20221205,2229,2343,2493,2107,1331106,3056741450,00,0.00,N,5,-100,
20221128,2329,2250,2350,2207,354972,815307750,00,0.00,N,2,86,
20221121,2243,2264,2279,2150,250269,553977950,00,0.00,N,5,-21,
20221114,2264,2186,2300,2143,445516,997011300,00,0.00,N,2,93,
20221107,2171,2157,2171,2100,236112,503629300,00,0.00,N,2,28,
20221031,2143,2007,2164,1979,277403,577057900,00,0.00,N,2,136,
20221024,2007,1943,2086,1900,307523,605038450,00,0.00,N,2,50,
20221017,1957,1843,1964,1843,279538,532979950,00,0.00,N,2,43,
20221011,1914,1943,1950,1843,379514,716287700,00,0.00,N,5,-57,
20221004,1971,1893,1993,1879,412813,794965900,00,0.00,N,2,78,
20220926,1893,1993,2136,1829,1948348,3831605900,00,0.00,N,5,-128,
20220919,2021,2100,2307,1993,1866446,3922939350,00,0.00,N,5,-86,
20220913,2107,2207,2264,2093,424150,915803200,00,0.00,N,5,-100,
20220905,2207,2179,2329,2150,299672,659678150,00,0.00,N,2,7,
20220829,2200,2264,2286,2157,414331,916340850,00,0.00,N,5,-136,
20220822,2336,2207,2414,2164,1715340,3952202350,00,0.00,N,2,100,
20220816,2236,2279,2293,2186,482033,1075549950,00,0.00,N,5,-43,
20220808,2279,2271,2357,2229,752943,1729601300,00,0.00,N,2,22,
20220801,2257,2400,2472,2257,1164700,2742316400,00,0.00,N,5,-179,
20220725,2436,2264,2579,2143,3368383,8141593750,00,0.00,N,2,193,
20220718,2243,2307,2557,2179,2865375,6806500600,00,0.00,N,5,-100,
20220711,2343,2064,2536,2050,6597329,15522098050,00,0.00,N,2,264,
20220704,2079,1950,2079,1900,178713,356109000,00,0.00,N,2,108,
20220627,1971,2057,2150,1936,319952,640909800,00,0.00,N,5,-86,
20220620,2057,2171,2171,1943,307201,624010450,00,0.00,N,5,-114,
20220613,2171,2286,2293,2114,288628,635189150,00,0.00,N,5,-186,
20220607,2357,2479,2479,2286,307719,734020850,00,0.00,N,5,-150,
20220530,2507,2400,2507,2386,281742,685982500,00,0.00,N,2,107,
20220523,2400,2436,2457,2357,316404,757127350,00,0.00,N,5,-36,
20220516,2436,2457,2543,2300,659459,1592668950,00,0.00,N,5,-14,
20220509,2450,2622,2622,2414,252860,636959800,00,0.00,N,5,-172,
20220502,2622,2600,2650,2529,301344,781196600,00,0.00,N,2,22,
20220425,2600,2607,2629,2529,242705,626436900,00,0.00,N,5,-36,
20220418,2636,2579,2650,2557,301014,785108550,00,0.00,N,2,50,
20220411,2586,2564,2593,2529,196453,504436150,00,0.00,N,2,22,
20220404,2564,2514,2607,2479,801778,2049032400,00,0.00,N,2,135,
20220328,2429,2386,2450,2350,206453,496571650,00,0.00,N,2,43,
20220321,2386,2321,2386,2286,127141,297577650,00,0.00,N,2,65,
20220314,2321,2286,2336,2214,183067,416188350,00,0.00,N,2,35,
20220307,2286,2314,2314,2207,95147,214387900,00,0.00,N,5,-28,
20220228,2314,2307,2357,2229,113076,259352950,00,0.00,N,2,28,
20220221,2286,2286,2329,2221,210409,476234450,00,0.00,N,2,7,
20220214,2279,2257,2293,2171,183339,408388100,00,0.00,N,5,-42,
20220207,2321,2329,2486,2243,840065,1985836850,00,0.00,N,5,-15,
20220203,2336,2286,2336,2243,43955,99654000,00,0.00,N,2,93,
20220124,2243,2221,2264,2100,278788,607098900,00,0.00,N,5,-28,
20220117,2271,2314,2321,2171,206805,466184300,00,0.00,N,5,-79,
20220110,2350,2379,2407,2314,206440,485935250,00,0.00,N,5,-29,
20220103,2379,2422,2614,2300,691707,1694042550,00,0.00,N,5,-43,
20211227,2422,2429,2429,2372,161434,387180850,00,0.00,N,5,-7,
20211220,2429,2372,2436,2350,357016,856828800,00,0.00,N,2,22,
20211213,2407,2329,2429,2286,360192,849299950,00,0.00,N,2,78,
20211206,2329,2264,2429,2229,351556,815816700,00,0.00,N,2,58,
20211129,2271,2179,2286,2079,290707,635672600,00,0.00,N,2,35,
20211122,2236,2429,2464,2200,444165,1021395450,00,0.00,N,5,-193,
20211115,2429,2443,2479,2336,314962,760951850,00,0.00,N,5,-14,
20211108,2443,2386,2464,2329,257318,620044950,00,0.00,N,2,50,
20211101,2393,2436,2493,2350,181974,439553150,00,0.00,N,5,-50,
20211025,2443,2386,2529,2350,254315,622413500,00,0.00,N,2,57,
20211018,2386,2357,2464,2307,179839,425119750,00,0.00,N,2,36,
20211012,2350,2321,2350,2179,172534,392667850,00,0.00,N,2,29,
20211005,2321,2386,2393,2129,394862,887207650,00,0.00,N,5,-122,
20210927,2443,2557,2572,2393,350612,870077700,00,0.00,N,5,-114,
20210923,2557,2600,2600,2514,137313,350451300,00,0.00,N,5,-43,
20210913,2600,2600,2629,2514,324529,836841350,00,0.00,N,3,0,
20210906,2600,2493,2722,2429,1280949,3344804450,00,0.00,N,2,107,
20210830,2493,2450,2514,2422,282743,697175000,00,0.00,N,2,71,
20210823,2422,2386,2522,2364,522336,1265870850,00,0.00,N,2,36,
20210817,2386,2586,2586,2357,698196,1717691550,00,0.00,N,5,-221,
20210809,2607,2764,2772,2572,388557,1036354700,00,0.00,N,5,-157,
20210802,2764,2664,2779,2593,385841,1039119500,00,0.00,N,2,64,
20210726,2700,2779,2814,2622,422939,1141924800,00,0.00,N,5,-79,
20210719,2779,2993,2993,2722,574934,1611325050,00,0.00,N,5,-214,
20210712,2993,2836,3043,2829,687769,2032990500,00,0.00,N,2,114,