KissMeData/081580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,2560,2430,2630,2385,190944,482731353,00,0.00,N,2,125,
20250324,2435,2265,2455,2235,146024,344264930,00,0.00,N,2,155,
20250317,2280,2350,2400,2250,169563,392376033,00,0.00,N,5,-45,
20250310,2325,2645,2730,2260,468637,1132439013,00,0.00,N,5,-385,
20250304,2710,2700,2755,2650,63690,171841755,00,0.00,N,2,5,
20250224,2705,2960,3015,2605,177563,508477395,00,0.00,N,5,-300,
20250217,3005,2885,3020,2740,116887,341245315,00,0.00,N,2,180,
20250210,2825,2945,2995,2675,293019,812618285,00,0.00,N,5,-120,
20250203,2945,2940,3090,2825,252205,738088525,00,0.00,N,5,-160,
20250131,3105,3260,3300,3105,13153,41207240,00,0.00,N,5,-115,
20250120,3220,3075,3295,2945,197038,624269420,00,0.00,N,2,140,
20250113,3080,3435,3575,3055,226838,734998550,00,0.00,N,5,-360,
20250106,3440,3540,3590,3310,150397,515741025,00,0.00,N,5,-100,
20241230,3540,3510,3610,3460,71155,252041400,00,0.00,N,2,30,
20241223,3510,3330,3675,3250,188095,646130250,00,0.00,N,2,250,
20241216,3260,3420,3740,3225,364576,1281918500,00,0.00,N,5,-190,
20241209,3450,3165,3520,3075,547120,1847028865,00,0.00,N,2,285,
20241202,3165,3680,3775,3080,635139,2202169245,00,0.00,N,5,-550,
20241125,3715,4325,4325,3640,555631,2153896690,00,0.00,N,5,-590,
20241118,4305,4340,4625,4105,612541,2667088995,00,0.00,N,5,-40,
20241111,4345,4510,4695,4065,360045,1586199025,00,0.00,N,5,-175,
20241104,4520,4490,4650,4315,272565,1220528610,00,0.00,N,2,30,
20241028,4490,4570,4595,4185,450152,2002622425,00,0.00,N,5,-75,
20241021,4565,4700,4990,4435,489556,2291057450,00,0.00,N,5,-155,
20241014,4720,4825,4825,4600,379084,1776743735,00,0.00,N,5,-25,
20241007,4745,4890,5080,4515,798110,3887761075,00,0.00,N,5,-165,
20240930,4910,4420,4950,4420,849278,4007826955,00,0.00,N,2,440,
20240923,4470,3830,4650,3830,1626449,7124746420,00,0.00,N,2,570,
20240919,3900,3905,4000,3790,264381,1029352915,00,0.00,N,5,-10,
20240909,3910,3445,3920,3360,418462,1531290590,00,0.00,N,2,455,
20240902,3455,4050,4070,3295,516607,1873542200,00,0.00,N,5,-580,
20240826,4035,3840,4045,3660,680412,2642177505,00,0.00,N,2,325,
20240819,3710,3655,3980,3565,780893,2963021380,00,0.00,N,2,100,
20240812,3610,3635,3810,3560,580916,2136867175,00,0.00,N,5,-5,
20240805,3615,3195,3615,2645,1192635,3846604845,00,0.00,N,2,380,
20240729,3235,3465,3480,3165,319293,1051321385,00,0.00,N,5,-200,
20240722,3435,3385,3525,3230,746160,2547998075,00,0.00,N,2,50,
20240715,3385,3820,3855,3150,1710952,5919590190,00,0.00,N,5,-470,
20240708,3855,4070,4070,3710,1213253,4681245430,00,0.00,N,5,-215,
20240701,4070,3720,4150,3680,2052673,8151358445,00,0.00,N,2,325,
20240624,3745,3400,3765,3270,1155455,4076472370,00,0.00,N,2,385,
20240617,3360,3485,3645,3180,1958391,6716019550,00,0.00,N,5,-70,
20240610,3430,2990,3510,2940,2018890,6546503920,00,0.00,N,2,440,
20240603,2990,2775,2995,2705,402365,1145238430,00,0.00,N,2,215,
20240527,2775,2790,2970,2735,899604,2569815885,00,0.00,N,5,-20,
20240520,2795,2660,2795,2500,1012806,2716246775,00,0.00,N,2,105,
20240513,2690,2690,2770,2555,734115,1959441685,00,0.00,N,3,0,
20240507,2690,2455,2730,2450,1022972,2656795445,00,0.00,N,2,235,
20240429,2455,2355,2475,2300,295220,710881435,00,0.00,N,2,105,
20240422,2350,2060,2415,2055,1206071,2792748655,00,0.00,N,2,270,
20240415,2080,2055,2095,2010,156546,321719210,00,0.00,N,2,25,
20240408,2055,2115,2115,2045,168447,349825340,00,0.00,N,5,-50,
20240401,2105,2185,2205,2100,386234,826414660,00,0.00,N,5,-80,
20240325,2185,2195,2460,2165,2288949,5297156955,00,0.00,N,5,-15,
20240318,2200,2160,2295,2155,286420,631679075,00,0.00,N,2,30,
20240311,2170,2150,2345,2120,669519,1487917780,00,0.00,N,3,0,
20240304,2170,2150,2205,2125,271814,588341405,00,0.00,N,2,20,
20240226,2150,2280,2300,2130,458506,1012344940,00,0.00,N,5,-130,
20240219,2280,2325,2365,2265,414969,960691215,00,0.00,N,5,-45,
20240213,2325,2250,2365,2225,755711,1734860325,00,0.00,N,2,75,
20240205,2250,2275,2660,2230,5075847,12499636975,00,0.00,N,5,-40,
20240129,2290,2190,2290,2190,320045,723315385,00,0.00,N,2,75,
20240122,2215,2290,2310,2180,264629,597104420,00,0.00,N,5,-75,
20240115,2290,2250,2315,2175,365605,826410125,00,0.00,N,2,35,
20240108,2255,2225,2260,2200,195744,436805740,00,0.00,N,2,50,
20240102,2205,2180,2240,2160,120135,264735805,00,0.00,N,2,25,
20231226,2180,2170,2205,2130,113875,244957080,00,0.00,N,2,10,
20231218,2170,2215,2230,2170,118241,259158815,00,0.00,N,5,-50,
20231211,2220,2215,2255,2185,230327,511359100,00,0.00,N,2,5,
20231204,2215,2140,2290,2110,399255,868915090,00,0.00,N,2,55,
20231127,2160,2185,2210,2120,192380,412517360,00,0.00,N,5,-35,
20231120,2195,2175,2265,2140,263462,578466715,00,0.00,N,2,15,
20231113,2180,2130,2200,2075,282242,602999930,00,0.00,N,2,55,
20231106,2125,2075,2225,2055,529153,1130779985,00,0.00,N,2,60,
20231030,2065,2000,2085,1969,577031,1161541535,00,0.00,N,2,60,
20231023,2005,2045,2170,1980,1459073,2978944416,00,0.00,N,5,-105,
20231016,2110,2120,2825,2085,10513326,27130160030,00,0.00,N,5,-30,
20231010,2140,2155,2185,2115,86283,184813230,00,0.00,N,5,-15,
20231004,2155,2195,2235,2080,113391,242577245,00,0.00,N,5,-80,
20230925,2235,2265,2300,2170,135558,302249965,00,0.00,N,5,-30,
20230918,2265,2340,2360,2245,225138,516556400,00,0.00,N,5,-60,
20230911,2325,2360,2395,2290,196064,457603000,00,0.00,N,5,-30,
20230904,2355,2395,2460,2345,221237,528956285,00,0.00,N,5,-40,
20230828,2395,2395,2530,2390,323753,788971330,00,0.00,N,5,-5,
20230821,2400,2455,2520,2310,416588,996042285,00,0.00,N,5,-40,
20230814,2440,2540,2555,2265,1196449,2873025810,00,0.00,N,5,-100,
20230807,2540,2540,2575,2465,708993,1782550775,00,0.00,N,2,10,
20230731,2530,2745,3200,2500,10369071,30669805745,00,0.00,N,2,30,
20230724,2500,2510,3040,2235,7776561,21352660855,00,0.00,N,5,-10,
20230717,2510,2670,2725,2495,258799,671104235,00,0.00,N,5,-160,
20230710,2670,2635,2820,2590,452614,1234890495,00,0.00,N,2,20,
20230703,2650,2765,2820,2605,260977,708760330,00,0.00,N,5,-105,
20230626,2755,2715,2800,2665,209280,573879860,00,0.00,N,2,40,
20230619,2715,2825,2830,2710,193856,537928310,00,0.00,N,5,-85,
20230612,2800,2980,2995,2770,344292,995537680,00,0.00,N,5,-180,
20230605,2980,2870,3080,2840,424435,1257099845,00,0.00,N,2,110,
20230530,2870,2875,2920,2830,223322,643329325,00,0.00,N,2,45,
20230522,2825,2915,3050,2805,624570,1821598090,00,0.00,N,5,-90,
20230515,2915,2930,2965,2810,430115,1240794840,00,0.00,N,5,-10,
20230508,2925,2920,3375,2900,2852096,8849160395,00,0.00,N,2,55,
20230502,2870,2725,2980,2720,408802,1177308595,00,0.00,N,2,150,
20230424,2720,2875,2875,2680,645238,1780073270,00,0.00,N,5,-155,
20230417,2875,2985,3135,2875,985477,2983366115,00,0.00,N,5,-110,
20230410,2985,2950,3100,2835,475663,1423997595,00,0.00,N,2,15,
20230403,2970,3065,3065,2915,615644,1843795265,00,0.00,N,5,-5,
20230327,2975,2885,3080,2810,831385,2471928605,00,0.00,N,2,90,
20230320,2885,3030,3030,2790,676588,1958041440,00,0.00,N,5,-145,
20230313,3030,2865,3035,2715,697614,2010345455,00,0.00,N,2,105,
20230306,2925,3150,3150,2880,948331,2862716755,00,0.00,N,5,-120,
20230227,3045,2875,3135,2810,1868503,5631262835,00,0.00,N,2,125,
20230220,2920,2680,3655,2665,15973124,52433713685,00,0.00,N,2,240,
20230213,2680,2720,2725,2645,165501,442850625,00,0.00,N,5,-45,
20230206,2725,2730,2770,2680,241607,655506500,00,0.00,N,5,-5,
20230130,2730,2700,2745,2635,220535,594691710,00,0.00,N,2,25,
20230125,2705,2625,2730,2625,99419,267060150,00,0.00,N,2,90,
20230116,2615,2625,2715,2560,96000,254230845,00,0.00,N,5,-10,
20230109,2625,2560,2655,2560,83934,219139685,00,0.00,N,2,70,
20230102,2555,2550,2575,2385,169029,418726990,00,0.00,N,5,-30,
20221226,2585,2640,2740,2550,98513,257542810,00,0.00,N,5,-75,
20221219,2660,2715,2740,2620,164952,442614645,00,0.00,N,5,-80,
20221212,2740,2760,2820,2705,185633,509574945,00,0.00,N,5,-20,
20221205,2760,2805,2820,2730,266620,739472215,00,0.00,N,5,-45,
20221128,2805,2800,2850,2720,389997,1088324825,00,0.00,N,2,5,
20221121,2800,2760,2825,2720,266957,738213550,00,0.00,N,2,40,
20221114,2760,2915,2925,2745,536903,1505371245,00,0.00,N,5,-135,
20221107,2895,2910,2975,2880,145682,425496980,00,0.00,N,5,-15,
20221031,2910,3000,3000,2790,230736,670282300,00,0.00,N,2,60,
20221024,2850,2730,2980,2730,144423,410750615,00,0.00,N,2,150,
20221017,2700,2710,2950,2700,180021,508664880,00,0.00,N,5,-10,
20221011,2710,2760,2830,2560,137318,369121735,00,0.00,N,5,-140,
20221004,2850,2735,3025,2635,357718,1020693710,00,0.00,N,2,215,
20220926,2635,2885,2885,2555,380973,1036602165,00,0.00,N,5,-300,
20220919,2935,3000,3060,2875,429355,1269792600,00,0.00,N,5,-95,
20220913,3030,3065,3185,2930,908232,2793012300,00,0.00,N,2,20,
20220905,3010,2875,3410,2770,5096396,16347477350,00,0.00,N,2,135,
20220829,2875,2885,2945,2790,277789,800464985,00,0.00,N,5,-10,
20220822,2885,2905,2925,2710,294568,827475040,00,0.00,N,5,-30,
20220816,2915,3065,3085,2915,358351,1069306235,00,0.00,N,5,-120,
20220808,3035,3085,3095,2990,115891,352260895,00,0.00,N,5,-50,
20220801,3085,3070,3125,2905,163436,495125950,00,0.00,N,2,15,
20220725,3070,2960,3090,2955,93968,284195060,00,0.00,N,2,80,
20220718,2990,2850,3035,2850,102876,304614195,00,0.00,N,2,170,
20220711,2820,2905,2975,2715,236240,663937590,00,0.00,N,5,-85,
20220704,2905,2760,3050,2680,261326,749268395,00,0.00,N,2,90,
20220627,2815,2915,3050,2755,427618,1236106080,00,0.00,N,2,50,
20220620,2765,3130,3175,2550,437432,1234346375,00,0.00,N,5,-365,
20220613,3130,3460,3460,3010,407404,1295362000,00,0.00,N,5,-360,
20220607,3490,3695,3740,3445,270900,978816195,00,0.00,N,5,-205,
20220530,3695,3500,3720,3480,386197,1386409390,00,0.00,N,2,195,
20220523,3500,3550,3620,3360,439486,1536634865,00,0.00,N,5,-5,
20220516,3505,3345,4125,3295,6327523,24079405955,00,0.00,N,2,210,
20220509,3295,3370,3430,3125,302978,1000168525,00,0.00,N,5,-75,
20220502,3370,3510,3590,3335,301603,1050636290,00,0.00,N,5,-140,
20220425,3510,3410,3510,3200,432268,1467204760,00,0.00,N,2,30,
20220418,3480,3550,3595,3450,423883,1493795895,00,0.00,N,5,-120,
20220411,3600,3685,3830,3575,430420,1578004045,00,0.00,N,5,-125,
20220404,3725,3550,4145,3285,3444426,13067780555,00,0.00,N,2,160,
20220328,3565,3475,3720,3445,567187,2030772410,00,0.00,N,2,90,
20220321,3475,3400,3550,3325,319207,1090552520,00,0.00,N,2,75,
20220314,3400,3435,3540,3230,236571,792268745,00,0.00,N,5,-35,
20220307,3435,3490,3490,3195,278752,927770875,00,0.00,N,5,-90,
20220228,3525,3460,3700,3455,250200,895647470,00,0.00,N,2,75,
20220221,3450,3555,3695,3275,345708,1194644550,00,0.00,N,5,-105,
20220214,3555,3465,3600,3285,241796,830177470,00,0.00,N,5,-25,
20220207,3580,3800,3840,3505,211126,779507260,00,0.00,N,5,-110,
20220203,3690,3500,3765,3500,127539,464430860,00,0.00,N,2,270,
20220124,3420,3595,3700,3150,453454,1552801035,00,0.00,N,5,-250,
20220117,3670,4150,4400,3380,1304104,5085058545,00,0.00,N,5,-480,
20220110,4150,3980,4380,3640,1251704,5072836655,00,0.00,N,2,170,
20220103,3980,3890,4015,3710,386801,1509823160,00,0.00,N,2,90,
20211227,3890,3640,3940,3600,365112,1376512210,00,0.00,N,2,250,
20211220,3640,3560,3785,3220,314255,1103246600,00,0.00,N,2,45,
20211213,3595,3460,3685,3405,418886,1489910210,00,0.00,N,2,135,
20211206,3460,3415,3625,3265,564315,1966836975,00,0.00,N,2,45,
20211129,3415,3215,3490,3080,536709,1781330905,00,0.00,N,2,165,
20211122,3250,3345,3500,3175,544340,1819440040,00,0.00,N,5,-85,
20211115,3335,2830,3380,2710,5518530,17840822840,00,0.00,N,2,605,
20211108,2730,2675,2790,2620,220531,596827495,00,0.00,N,5,-25,
20211101,2755,2830,2950,2745,190039,535268530,00,0.00,N,5,-75,
20211025,2830,2745,3475,2745,1772125,5550418090,00,0.00,N,2,90,
20211018,2740,2875,2925,2720,156484,440724790,00,0.00,N,5,-130,
20211012,2870,2690,2935,2675,109752,305588260,00,0.00,N,2,220,
20211005,2650,2800,2800,2550,249440,665330425,00,0.00,N,5,-175,
20210927,2825,2980,3275,2720,389652,1189209725,00,0.00,N,5,-135,
20210923,2960,3090,3110,2960,68400,206693595,00,0.00,N,5,-200,
20210913,3160,3300,3300,3100,189513,602663925,00,0.00,N,5,-110,
20210906,3270,3245,3300,3100,252172,806349015,00,0.00,N,2,25,
20210830,3245,3130,3290,3085,308725,989673295,00,0.00,N,2,115,
20210823,3130,2855,3225,2825,274664,824824630,00,0.00,N,2,275,
20210817,2855,3200,3235,2830,551483,1663140110,00,0.00,N,5,-435,
20210809,3290,3770,3910,3120,1208011,4309579230,00,0.00,N,5,-495,
20210802,3785,3510,4190,3490,7315816,28436876965,00,0.00,N,2,260,
20210726,3525,3455,3570,3345,466453,1616204035,00,0.00,N,2,75,
20210719,3450,3495,3620,3340,401636,1378313465,00,0.00,N,5,-65,
20210712,3515,3305,3560,3305,288426,993088375,00,0.00,N,2,180,