KissMeData/363260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1773,2050,2070,1565,6949388,12323209610,00,0.00,N,5,-442,
20250331,2215,2020,2455,1992,56410675,130697094490,00,0.00,N,2,185,
20250324,2030,2020,2295,1973,13008653,28060173386,00,0.00,N,5,-5,
20250317,2035,1950,2145,1948,2764441,5686442140,00,0.00,N,2,87,
20250310,1948,1960,2155,1900,2167482,4314029588,00,0.00,N,5,-42,
20250304,1990,1955,2335,1930,8849208,19420546156,00,0.00,N,5,-30,
20250224,2020,2055,2175,2005,1480314,3080405652,00,0.00,N,5,-80,
20250217,2100,2165,2375,2100,4749944,10528539980,00,0.00,N,5,-85,
20250210,2185,2135,2355,2060,7523403,16646921160,00,0.00,N,5,-20,
20250203,2205,2265,2635,2110,18780079,45208370975,00,0.00,N,5,-175,
20250131,2380,2500,2550,2370,2815019,6904106820,00,0.00,N,5,-110,
20250120,2490,2610,2885,2290,76250137,197167420880,00,0.00,N,2,70,
20250113,2420,1870,2650,1800,69298391,164479943791,00,0.00,N,2,519,
20250106,1901,1741,1969,1726,13446143,25132848503,00,0.00,N,2,164,
20241230,1737,1781,1842,1688,4001083,7055819962,00,0.00,N,2,97,
20241223,1640,1610,1980,1604,9553309,17167599847,00,0.00,N,2,39,
20241216,1601,1583,1818,1571,10196952,17507652810,00,0.00,N,2,27,
20241209,1574,1532,1659,1404,4200320,6510940798,00,0.00,N,5,-71,
20241202,1645,1803,1865,1611,6114645,10570051024,00,0.00,N,5,-196,
20241125,1841,1944,2050,1743,10612121,20175721849,00,0.00,N,5,-64,
20241118,1905,1516,2075,1500,45201205,83087930272,00,0.00,N,2,389,
20241111,1516,1820,1848,1476,4661955,7776307123,00,0.00,N,5,-316,
20241104,1832,2145,2205,1808,11902934,23496447762,00,0.00,N,5,-333,
20241028,2165,2660,2720,2160,15024104,37053006900,00,0.00,N,5,-515,
20241021,2680,1594,2985,1554,101783076,259479657332,00,0.00,N,2,1087,
20241014,1593,1667,1750,1580,184025,306330072,00,0.00,N,5,-107,
20241007,1700,1677,1835,1668,374521,647104704,00,0.00,N,2,23,
20240930,1677,1851,1879,1660,305220,530617537,00,0.00,N,5,-179,
20240923,1856,1681,1872,1632,393913,689897676,00,0.00,N,2,175,
20240919,1681,1780,1780,1664,97420,164780017,00,0.00,N,5,-36,
20240909,1717,1703,1775,1659,325246,551948734,00,0.00,N,5,-33,
20240902,1750,1979,1979,1738,569898,1062861330,00,0.00,N,5,-229,
20240826,1979,2015,2025,1950,394007,779720007,00,0.00,N,5,-36,
20240819,2015,2010,2060,1917,790137,1579150367,00,0.00,N,2,5,
20240812,2010,1921,2205,1900,2229316,4577083779,00,0.00,N,2,98,
20240805,1912,2110,2125,1623,2786814,5276495815,00,0.00,N,5,-283,
20240729,2195,2195,2800,2105,24964183,62770804690,00,0.00,N,2,75,
20240722,2120,2010,2555,1910,13759356,31953850389,00,0.00,N,2,90,
20240715,2030,2100,2260,2000,1411066,2976726975,00,0.00,N,5,-75,
20240708,2105,2220,2250,1899,932383,1963543413,00,0.00,N,5,-145,
20240701,2250,2220,2300,2150,450374,995419600,00,0.00,N,2,10,
20240624,2240,2480,2480,2235,516373,1211157320,00,0.00,N,5,-145,
20240617,2385,2360,2545,2275,1075469,2577901350,00,0.00,N,2,5,
20240610,2380,2450,2690,2380,1943990,4900204955,00,0.00,N,5,-65,
20240603,2445,2430,2650,2410,1258960,3160501605,00,0.00,N,2,15,
20240527,2430,2885,3200,2430,8664172,24092972955,00,0.00,N,5,-445,
20240520,2875,3295,3295,2875,1083256,3236734690,00,0.00,N,5,-420,
20240513,3295,3295,3295,3295,0,0,00,0.00,N,3,0,
20240507,3295,3295,3295,3295,0,0,00,0.00,N,3,0,
20240429,3295,2925,3450,2900,6553591,21222125413,00,0.00,N,2,355,
20240422,2940,2775,4015,2580,48835500,172474964811,00,0.00,N,2,240,
20240415,2700,2275,3290,2195,18883021,54880067216,00,0.00,N,2,385,
20240408,2315,2475,2475,2260,353921,831416547,00,0.00,N,5,-155,
20240401,2470,2575,2625,2455,332255,839136101,00,0.00,N,5,-110,
20240325,2580,2575,2630,2530,216360,558240429,00,0.00,N,3,0,
20240318,2580,2600,2735,2550,404547,1053458778,00,0.00,N,5,-20,
20240311,2600,2690,2740,2590,286959,765343394,00,0.00,N,5,-90,
20240304,2690,2830,3095,2640,1184521,3394872237,00,0.00,N,5,-140,
20240226,2830,3050,3120,2795,716321,2123877795,00,0.00,N,5,-180,
20240219,3010,3000,3110,2920,502088,1499331820,00,0.00,N,2,10,
20240213,3000,2895,3015,2870,374750,1098348094,00,0.00,N,2,130,
20240205,2870,3160,3425,2855,3006774,9540854790,00,0.00,N,5,-100,
20240129,2970,2840,3400,2610,4028621,12484608069,00,0.00,N,2,145,
20240122,2825,2980,3010,2710,439080,1246402313,00,0.00,N,5,-155,
20240115,2980,3125,3160,2800,642504,1899515755,00,0.00,N,5,-170,
20240108,3150,3255,3535,3130,1334155,4427620204,00,0.00,N,5,-145,
20240102,3295,3205,4005,3140,8681182,31751586693,00,0.00,N,2,45,
20231226,3250,3380,3730,3010,7350803,25203825240,00,0.00,N,5,-140,
20231218,3390,2535,3820,2500,11958188,40526940173,00,0.00,N,2,840,
20231211,2550,2550,2700,2455,453449,1153967451,00,0.00,N,5,-10,
20231204,2560,2485,2800,2470,906652,2388681936,00,0.00,N,2,75,
20231127,2485,2670,2690,2430,404650,1018429985,00,0.00,N,5,-190,
20231120,2675,2660,2780,2640,169097,457078337,00,0.00,N,2,25,
20231113,2650,2810,2845,2605,346065,932985705,00,0.00,N,5,-145,
20231106,2795,2980,3055,2750,248553,727121850,00,0.00,N,5,-180,
20231030,2975,2830,2980,2750,343854,978820575,00,0.00,N,2,150,
20231023,2825,2955,3090,2825,492885,1439472697,00,0.00,N,5,-175,
20231016,3000,3250,3385,2935,425752,1338758416,00,0.00,N,5,-265,
20231010,3265,3330,3415,3185,334349,1102329989,00,0.00,N,5,-90,
20231004,3355,3390,3585,3025,699536,2305040876,00,0.00,N,5,-45,
20230925,3400,3610,3675,3210,653827,2237153262,00,0.00,N,5,-225,
20230918,3625,4025,4060,3625,676677,2609056233,00,0.00,N,5,-400,
20230911,4025,4035,4150,3980,390579,1579698245,00,0.00,N,5,-10,
20230904,4035,4150,4200,4000,459244,1879805615,00,0.00,N,5,-140,
20230828,4175,4110,4535,4085,2227808,9616303216,00,0.00,N,2,75,
20230821,4100,3905,4465,3905,2015334,8389022050,00,0.00,N,2,135,
20230814,3965,4165,4400,3930,931869,3790623507,00,0.00,N,5,-190,
20230807,4155,4175,4280,4075,980708,4095384569,00,0.00,N,5,-55,
20230731,4210,4255,4525,4085,1662746,7173017426,00,0.00,N,5,-90,
20230724,4300,5050,5050,4025,3685962,16184649212,00,0.00,N,5,-765,
20230717,5065,5810,5975,5000,4088831,22223293353,00,0.00,N,5,-985,
20230710,6050,7220,7745,5765,48788446,328698183438,00,0.00,N,5,-10,
20230703,6060,4905,6480,4770,21597042,130423920147,00,0.00,N,2,1155,
20230626,4905,4830,5885,4680,14118695,75335670017,00,0.00,N,2,115,
20230619,4790,4480,5225,4355,2782065,13381033085,00,0.00,N,2,310,
20230612,4480,4260,4950,4190,2575529,11844759981,00,0.00,N,2,220,
20230605,4260,4225,4410,4210,192320,832907369,00,0.00,N,2,35,
20230530,4225,4225,4340,4130,150937,635486961,00,0.00,N,5,-30,
20230522,4255,4475,4540,4225,267763,1177576602,00,0.00,N,5,-220,
20230515,4475,4300,4800,4060,886412,3884004389,00,0.00,N,2,125,
20230508,4350,4340,4530,4205,308596,1353346710,00,0.00,N,5,-5,
20230502,4355,4240,4415,4220,125215,542662403,00,0.00,N,2,115,
20230424,4240,4340,4400,4060,503800,2123261277,00,0.00,N,5,-160,
20230417,4400,4625,4710,4320,780440,3509854894,00,0.00,N,5,-225,
20230410,4625,5025,5045,4510,837227,3939237563,00,0.00,N,5,-395,
20230403,5020,5100,5425,4960,1341714,6939604863,00,0.00,N,5,-75,
20230327,5095,5595,5595,5095,1060775,5670299015,00,0.00,N,5,-445,
20230320,5540,5315,6045,5035,4481026,25005755019,00,0.00,N,2,205,
20230313,5335,5650,5710,4860,2144491,11299606325,00,0.00,N,5,-515,
20230306,5850,6140,6640,5760,8261255,51884028732,00,0.00,N,5,-275,
20230227,6125,6150,7000,5870,21352128,139730451286,00,0.00,N,2,405,
20230220,5720,5875,6125,5170,3986866,22851163593,00,0.00,N,5,-180,
20230213,5900,5215,6135,4965,16522001,95846665508,00,0.00,N,2,725,
20230206,5175,4755,6280,4595,7394898,40917912129,00,0.00,N,2,420,
20230130,4755,4355,5175,4295,2127973,10114594267,00,0.00,N,2,400,
20230125,4355,4400,4510,4250,158158,687887138,00,0.00,N,2,50,
20230116,4305,4400,4440,4200,225594,976999886,00,0.00,N,5,-65,
20230109,4370,4255,4505,4185,177148,772735384,00,0.00,N,2,125,
20230102,4245,4150,4500,3900,226983,951994074,00,0.00,N,2,95,
20221226,4150,4365,4550,4125,273030,1180083244,00,0.00,N,5,-215,
20221219,4365,4720,4865,4250,288855,1331047623,00,0.00,N,5,-350,
20221212,4715,4545,4835,4315,455266,2102146903,00,0.00,N,2,300,
20221205,4415,5150,5300,4285,1385350,6341103646,00,0.00,N,5,-885,
20221128,5300,5625,5850,5250,705592,3951697685,00,0.00,N,5,-475,
20221121,5775,5275,6725,5200,6920486,43237547575,00,0.00,N,2,525,
20221114,5250,6000,6825,5000,3329965,19757526470,00,0.00,N,5,-325,
20221107,5575,4165,5575,4165,1319992,6646713226,00,0.00,N,2,1375,
20221031,4200,4400,4745,4145,404408,1784845849,00,0.00,N,5,-170,
20221024,4370,4790,4965,4290,709026,3296417077,00,0.00,N,5,-420,
20221017,4790,3950,5725,3860,3755468,19348229553,00,0.00,N,2,805,
20221011,3985,4305,4385,3715,149980,601632297,00,0.00,N,5,-405,
20221004,4390,4495,4725,4310,183690,815958719,00,0.00,N,5,-60,
20220926,4450,5225,5350,4305,342299,1642570149,00,0.00,N,5,-950,
20220919,5400,5400,6425,4990,2029533,11617333138,00,0.00,N,2,75,
20220913,5325,5875,6300,5225,478884,2711269130,00,0.00,N,5,-500,
20220905,5825,6875,6975,5775,402146,2515808595,00,0.00,N,5,-1200,
20220829,7025,7250,7350,6700,237627,1685548130,00,0.00,N,5,-425,
20220822,7450,7800,8275,7450,656391,5116170490,00,0.00,N,5,-475,
20220816,7925,7500,7950,7375,380236,2951963190,00,0.00,N,2,450,
20220808,7475,8075,8075,7350,327885,2500321835,00,0.00,N,5,-575,
20220801,8050,7975,8250,7625,481613,3822490610,00,0.00,N,2,150,
20220725,7900,7700,8000,7625,365491,2856748045,00,0.00,N,2,50,
20220718,7850,7375,8150,7175,754745,5822325005,00,0.00,N,2,525,
20220711,7325,7575,8875,7075,2266545,18300794940,00,0.00,N,5,-250,
20220704,7575,7400,8025,6775,407274,2988079245,00,0.00,N,2,225,
20220627,7350,8450,8925,7250,491948,4026118225,00,0.00,N,5,-1050,
20220620,8400,9100,10525,7600,2490960,23300076050,00,0.00,N,5,-475,
20220613,1775,2080,2155,1605,9956247,17934593955,00,0.00,N,5,-340,
20220607,2115,2255,2830,1945,40943958,96212088410,00,0.00,N,5,-100,
20220530,2215,2440,2580,2175,1023546,2336534040,00,0.00,N,5,-230,
20220523,2445,2810,3025,2350,1793880,4887929555,00,0.00,N,5,-365,
20220516,2810,2925,3235,2575,3951843,11461668875,00,0.00,N,3,0,
20220509,2810,2880,2950,2700,521133,1479249760,00,0.00,N,5,-70,
20220502,2880,2835,2965,2805,574271,1638515210,00,0.00,N,2,35,
20220425,2845,2635,2890,2515,1597298,4384972645,00,0.00,N,2,210,
20220418,2635,2660,2715,2445,762049,1974014415,00,0.00,N,5,-80,
20220411,2715,2835,3000,2620,1305460,3739882935,00,0.00,N,5,-110,
20220404,2825,2565,3000,2560,3226882,9074676480,00,0.00,N,2,225,
20220328,2600,2520,2620,2470,566394,1425166885,00,0.00,N,2,65,
20220321,2535,2515,2980,2450,5429386,14812118675,00,0.00,N,5,-10,
20220314,2545,2470,2700,2320,4202437,10583168735,00,0.00,N,2,125,
20220307,2420,2100,2670,2090,8471097,20522524000,00,0.00,N,2,300,
20220228,2120,2100,2160,2070,239878,507820620,00,0.00,N,2,45,
20220221,2075,2390,2390,2050,1352686,2955306255,00,0.00,N,5,-285,
20220214,2360,2370,3080,2345,5981298,16133983725,00,0.00,N,5,-10,
20220207,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20220203,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20220124,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20220117,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20220110,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20220103,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211227,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211220,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211213,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211206,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211129,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211122,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211115,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211108,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211101,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211025,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211018,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211012,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20211005,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20210927,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20210923,2370,2370,2370,2370,0,0,00,0.00,N,3,0,
20210913,2370,2332,2736,2192,943946,2291155315,00,0.00,N,2,38,
20210906,2332,2209,2492,2163,478479,1094478980,00,0.00,N,2,51,
20210830,2281,2441,2521,2251,626296,1497215790,00,0.00,N,5,-160,
20210823,2441,2251,2530,2251,2251367,5435714190,00,0.00,N,2,211,
20210817,2230,2116,2353,2079,1469787,3253910120,00,0.00,N,2,143,
20210809,2087,2146,2197,2024,760764,1599431610,00,0.00,N,5,-29,
20210802,2116,1956,2176,1956,717388,1461747245,00,0.00,N,2,147,
20210726,1969,2003,2024,1965,231741,460015620,00,0.00,N,5,-50,
20210719,2019,1948,2045,1944,761870,1520011570,00,0.00,N,2,80,
20210712,1939,1982,2483,1901,8553215,18709631240,00,0.00,N,5,-51,