KissMeData/134580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,1924,2055,2055,1905,156961,307758949,00,0.00,N,5,-81,
20250324,2005,2025,2070,1936,103578,205614389,00,0.00,N,2,5,
20250317,2000,2035,2140,1999,156207,319013846,00,0.00,N,5,-35,
20250310,2035,2020,2175,2000,298435,621894892,00,0.00,N,2,15,
20250304,2020,1950,2095,1900,407087,820624158,00,0.00,N,2,42,
20250224,1978,1976,2420,1940,3661174,8052586164,00,0.00,N,5,-5,
20250217,1983,2010,2055,1957,390029,777190122,00,0.00,N,2,5,
20250210,1978,1925,2400,1880,1169079,2437467817,00,0.00,N,2,78,
20250203,1900,1960,1998,1892,378383,730457753,00,0.00,N,5,-84,
20250131,1984,1913,2050,1913,195593,388236590,00,0.00,N,2,41,
20250120,1943,2295,2875,1920,6611335,16257171804,00,0.00,N,5,-352,
20250113,2295,2265,2405,2205,432194,993901150,00,0.00,N,2,40,
20250106,2255,1940,2410,1877,899108,1941832391,00,0.00,N,2,355,
20241230,1900,1523,1904,1520,643381,1129341070,00,0.00,N,2,373,
20241223,1527,1506,1540,1476,142837,215711658,00,0.00,N,2,21,
20241216,1506,1505,1560,1480,151118,227313745,00,0.00,N,2,1,
20241209,1505,1585,1617,1440,265084,393715359,00,0.00,N,5,-100,
20241202,1605,1675,1734,1552,154154,251471872,00,0.00,N,5,-91,
20241125,1696,1646,1861,1580,554199,935953911,00,0.00,N,2,47,
20241118,1649,1601,1677,1556,169274,272960983,00,0.00,N,2,28,
20241111,1621,1829,1949,1506,377009,633169780,00,0.00,N,5,-189,
20241104,1810,1813,1872,1801,279150,507425133,00,0.00,N,5,-3,
20241028,1813,1900,2455,1709,9637554,21771378536,00,0.00,N,5,-82,
20241021,1895,2350,2480,1800,445078,958091067,00,0.00,N,5,-475,
20241014,2370,2330,2380,2275,87195,203137560,00,0.00,N,2,35,
20241007,2335,2235,2365,2200,113736,258299745,00,0.00,N,2,100,
20240930,2235,2250,2335,2185,33799,75527140,00,0.00,N,5,-15,
20240923,2250,2225,2485,2225,158785,370740720,00,0.00,N,2,25,
20240919,2225,2240,2290,2210,29599,66150230,00,0.00,N,5,-15,
20240909,2240,2220,2365,2150,107677,244635075,00,0.00,N,2,20,
20240902,2220,2225,2450,2160,277990,635385790,00,0.00,N,5,-5,
20240826,2225,2290,2310,2180,96020,213794980,00,0.00,N,5,-65,
20240819,2290,2300,2350,2220,50568,116574340,00,0.00,N,5,-10,
20240812,2300,2200,2425,2140,150563,348592815,00,0.00,N,2,100,
20240805,2200,2355,2355,2035,221730,481210145,00,0.00,N,5,-175,
20240729,2375,2630,2750,2335,214417,531537600,00,0.00,N,5,-255,
20240722,2630,2660,2820,2560,266108,715343250,00,0.00,N,5,-40,
20240715,2670,2815,2835,2505,323850,849953090,00,0.00,N,5,-145,
20240708,2815,2905,2970,2770,237200,678383950,00,0.00,N,5,-90,
20240701,2905,3000,3050,2895,168204,497184775,00,0.00,N,5,-85,
20240624,2990,3130,3280,2975,390008,1215386065,00,0.00,N,5,-140,
20240617,3130,3270,3370,3070,288942,922397935,00,0.00,N,5,-140,
20240610,3270,3435,3535,3260,465699,1571686300,00,0.00,N,5,-160,
20240603,3430,3420,3510,3310,366350,1248142590,00,0.00,N,2,115,
20240527,3315,3425,3425,3150,520145,1684998080,00,0.00,N,5,-110,
20240520,3425,3455,3600,3335,679556,2369569940,00,0.00,N,2,25,
20240513,3400,3245,3420,3205,275235,919489285,00,0.00,N,2,125,
20240507,3275,3165,3445,3160,394515,1296501190,00,0.00,N,2,120,
20240429,3155,3255,3700,3145,1000517,3381083805,00,0.00,N,5,-105,
20240422,3260,3470,3520,3225,482116,1595046590,00,0.00,N,5,-210,
20240415,3470,3595,3685,3335,575816,2001414030,00,0.00,N,5,-240,
20240408,3710,3570,3790,3465,478934,1735845795,00,0.00,N,2,145,
20240401,3565,3285,3650,3175,675509,2315244010,00,0.00,N,2,310,
20240325,3255,3305,3575,3220,546417,1834307030,00,0.00,N,5,-50,
20240318,3305,3285,3375,3125,493624,1585044475,00,0.00,N,2,20,
20240311,3285,3580,3580,3170,421703,1411880505,00,0.00,N,5,-295,
20240304,3580,3570,3735,3365,747877,2624305205,00,0.00,N,5,-45,
20240226,3625,3660,3790,3355,620313,2272982030,00,0.00,N,5,-10,
20240219,3635,3200,3650,3055,2433847,8191695695,00,0.00,N,2,435,
20240213,3200,2925,3215,2915,416290,1298920670,00,0.00,N,2,275,
20240205,2925,2935,3050,2880,204343,599867445,00,0.00,N,5,-35,
20240129,2960,3125,3135,2860,694183,2078734010,00,0.00,N,5,-140,
20240122,3100,3285,4105,3095,13407256,50384903730,00,0.00,N,5,-185,
20240115,3285,3475,3505,3220,246344,822262965,00,0.00,N,5,-205,
20240108,3490,3425,3760,3425,505422,1826385750,00,0.00,N,2,70,
20240102,3420,3475,3620,3400,204032,708724825,00,0.00,N,5,-55,
20231226,3475,3470,3545,3245,493602,1657679670,00,0.00,N,5,-25,
20231218,3500,3960,4005,3480,841194,3172910270,00,0.00,N,5,-460,
20231211,3960,3715,4395,3705,2380506,9604550760,00,0.00,N,2,215,
20231204,3745,3315,3955,3255,1732958,6437268645,00,0.00,N,2,445,
20231127,3300,3580,3595,3230,323811,1093528055,00,0.00,N,5,-275,
20231120,3575,3305,3770,3245,623492,2220436305,00,0.00,N,2,215,
20231113,3360,3190,3400,3100,218955,716289235,00,0.00,N,2,145,
20231106,3215,3150,3330,2960,450410,1400885605,00,0.00,N,2,10,
20231030,3205,3200,3395,3000,234654,735150015,00,0.00,N,2,80,
20231023,3125,3045,3580,2960,1014355,3277293475,00,0.00,N,2,65,
20231016,3060,3260,3260,2950,166194,508418895,00,0.00,N,5,-205,
20231010,3265,3245,3300,3050,191677,604179765,00,0.00,N,2,75,
20231004,3190,3380,3380,2940,408421,1272893160,00,0.00,N,5,-35,
20230925,3225,3630,3630,3155,141441,467369475,00,0.00,N,5,-285,
20230918,3510,3880,4450,3410,2319296,9419949515,00,0.00,N,5,-280,
20230911,3790,3915,4105,3555,434821,1641885055,00,0.00,N,5,-140,
20230904,3930,4215,4230,3840,225984,911976055,00,0.00,N,5,-280,
20230828,4210,4305,4485,4120,236210,1007176755,00,0.00,N,5,-95,
20230821,4305,4265,4625,4170,264832,1144081100,00,0.00,N,2,40,
20230814,4265,4750,4750,4160,260021,1125034940,00,0.00,N,5,-530,
20230807,4795,4560,5140,4490,562853,2740251655,00,0.00,N,2,230,
20230731,4565,4300,4785,4215,392334,1770189165,00,0.00,N,2,265,
20230724,4300,4845,4845,4060,320122,1377252215,00,0.00,N,5,-390,
20230717,4690,5010,5050,4585,255279,1218027630,00,0.00,N,5,-255,
20230710,4945,4700,5240,4540,365932,1811480550,00,0.00,N,2,245,
20230703,4700,5010,5140,4625,346034,1664638415,00,0.00,N,5,-310,
20230626,5010,5160,5280,4965,160551,816542415,00,0.00,N,5,-190,
20230619,5200,5600,5600,5120,365319,1946775200,00,0.00,N,5,-370,
20230612,5570,6050,6130,5430,418483,2418103950,00,0.00,N,5,-430,
20230605,6000,5090,6050,5060,1190468,6856189890,00,0.00,N,2,900,
20230530,5100,5140,5460,5070,211690,1100559560,00,0.00,N,5,-40,
20230522,5140,5300,5300,5040,204499,1044829400,00,0.00,N,5,-160,
20230515,5300,5510,5740,5050,364208,1939477770,00,0.00,N,5,-230,
20230508,5530,5330,5760,5180,191706,1055817400,00,0.00,N,2,250,
20230502,5280,5250,5440,5200,75509,398294360,00,0.00,N,2,30,
20230424,5250,5560,5630,5170,302208,1637691370,00,0.00,N,5,-330,
20230417,5580,5810,6120,5510,411824,2389071300,00,0.00,N,5,-260,
20230410,5840,6000,6450,5400,850268,5065569220,00,0.00,N,5,-160,
20230403,6000,4970,6050,4810,854475,4763006460,00,0.00,N,2,950,
20230327,5050,5460,5470,4930,411974,2090176075,00,0.00,N,5,-410,
20230320,5460,5440,5710,4990,772988,4075963715,00,0.00,N,5,-20,
20230313,5480,5650,5700,5000,336883,1799529960,00,0.00,N,5,-230,
20230306,5710,6430,6430,5550,315188,1844038970,00,0.00,N,5,-510,
20230227,6220,6020,6340,5590,645543,3848129010,00,0.00,N,2,200,
20230220,6020,6630,6830,5960,658450,4141332420,00,0.00,N,5,-730,
20230213,6750,6700,6950,6080,705672,4649063830,00,0.00,N,5,-10,
20230206,6760,7590,7710,6550,1036383,7320960340,00,0.00,N,5,-970,
20230130,7730,7400,8000,6750,2383970,17388336410,00,0.00,N,2,140,
20230125,7590,6610,7590,6060,2830032,19422647560,00,0.00,N,2,1110,
20230116,6480,4820,6600,4710,5701056,32715849350,00,0.00,N,2,1690,
20230109,4790,4625,4865,4475,901648,4198555445,00,0.00,N,2,260,
20230102,4530,5000,5660,4350,1917270,9347816285,00,0.00,N,5,-420,
20221226,4950,5150,5180,4865,438473,2192253790,00,0.00,N,5,-260,
20221219,5210,5450,5740,4905,1302049,6910257585,00,0.00,N,5,-240,
20221212,5450,5610,6150,4755,2708929,15156164324,00,0.00,N,5,-20,
20221205,5470,6480,6610,5080,2252128,13093379360,00,0.00,N,5,-1050,
20221128,6520,4750,7200,4500,4660443,27450119930,00,0.00,N,2,1885,
20221121,4635,4720,4955,4420,448977,2097572425,00,0.00,N,5,-40,
20221114,4675,4430,5030,4410,431951,2065774590,00,0.00,N,2,275,
20221107,4400,4325,4605,4230,276124,1213276680,00,0.00,N,2,85,
20221031,4315,4285,4600,4255,214778,945289960,00,0.00,N,2,65,
20221024,4250,5050,5150,4165,551413,2501369900,00,0.00,N,5,-760,
20221017,5010,5220,6080,4915,579957,3230952285,00,0.00,N,5,-440,
20221011,5450,5810,6100,5240,225616,1259540400,00,0.00,N,5,-370,
20221004,5820,6510,6520,5800,193693,1170338640,00,0.00,N,5,-220,
20220926,6040,6490,6530,5740,296513,1808108320,00,0.00,N,5,-430,
20220919,6470,7200,7400,6400,273229,1849592220,00,0.00,N,5,-610,
20220913,7080,7400,7530,7030,138141,997380400,00,0.00,N,5,-320,
20220905,7400,7630,7650,7250,185922,1377765730,00,0.00,N,5,-200,
20220829,7600,8020,8120,7500,241928,1877172570,00,0.00,N,5,-640,
20220822,8240,8350,8790,7900,187524,1551995910,00,0.00,N,5,-310,
20220816,8550,8480,9180,8090,391476,3364319900,00,0.00,N,2,70,
20220808,8480,9020,9770,8300,521385,4666006290,00,0.00,N,5,-520,
20220801,9000,8130,9350,8070,454479,3971766120,00,0.00,N,2,780,
20220725,8220,7340,8500,7250,535842,4304124230,00,0.00,N,2,790,
20220718,7430,7210,8000,6990,367690,2800594840,00,0.00,N,2,460,
20220711,6970,7310,7490,6880,145588,1026459760,00,0.00,N,5,-380,
20220704,7350,6900,7880,6550,408789,2995322950,00,0.00,N,2,500,
20220627,6850,6910,7580,6850,351145,2548738060,00,0.00,N,5,-20,
20220620,6870,7140,7430,6280,494795,3352226740,00,0.00,N,5,-330,
20220613,7200,7930,8030,6910,586765,4288797740,00,0.00,N,5,-970,
20220607,8170,8340,8690,8000,228559,1892707020,00,0.00,N,5,-120,
20220530,8290,8090,8690,7960,303404,2544400430,00,0.00,N,2,280,
20220523,8010,8390,8500,7570,747682,5962360980,00,0.00,N,5,-390,
20220516,8400,9480,9860,8090,560696,5031242480,00,0.00,N,5,-850,
20220509,9250,9910,9970,8900,475780,4428442960,00,0.00,N,5,-660,
20220502,9910,10000,10350,9630,521632,5191638740,00,0.00,N,5,-140,
20220425,10050,10700,10800,9640,1133241,11469627600,00,0.00,N,5,-850,
20220418,10900,12850,12850,10700,2199887,25701634200,00,0.00,N,5,-1950,
20220411,12850,12900,13650,11950,1664933,21402019500,00,0.00,N,5,-400,
20220404,13250,11400,14200,10300,10329824,126610857940,00,0.00,N,2,3620,
20220328,9630,8150,9770,8030,1500131,13506937420,00,0.00,N,2,1420,
20220321,8210,7530,8700,7520,606434,4983971880,00,0.00,N,2,650,
20220314,7560,7500,7710,6940,402940,2940564400,00,0.00,N,5,-20,
20220307,7580,6810,7670,6440,389307,2752375300,00,0.00,N,2,760,
20220228,6820,6870,7260,6590,238407,1630227320,00,0.00,N,2,90,
20220221,6730,7370,7400,6630,411480,2865008800,00,0.00,N,5,-720,
20220214,7450,7930,8090,6950,606028,4501231120,00,0.00,N,5,-650,
20220207,8100,8350,9120,7910,570211,4848974780,00,0.00,N,5,-250,
20220203,8350,8500,9040,8200,237843,2038239560,00,0.00,N,5,-140,
20220124,8490,9600,9630,7980,1011706,8671932950,00,0.00,N,5,-1210,
20220117,9700,9930,10600,9120,952784,9346811370,00,0.00,N,5,-300,
20220110,10000,8490,11050,8000,2691983,26550975150,00,0.00,N,2,1510,
20220103,8490,8770,9200,8150,949110,8174868230,00,0.00,N,5,-280,
20211227,8770,7890,9330,6950,2747271,22662620820,00,0.00,N,2,680,
20211220,8090,9030,9370,7880,1831075,15964942010,00,0.00,N,5,-910,
20211213,9000,8400,9460,8110,2347111,20825948050,00,0.00,N,2,470,
20211206,8530,7780,9480,7730,3582979,31419883170,00,0.00,N,2,530,
20211129,8000,6110,8220,6100,1830756,13251864780,00,0.00,N,2,1430,
20211122,6570,6220,7250,6210,2267650,15447167180,00,0.00,N,2,70,
20211115,6500,9890,9890,6070,18049432,149633888350,00,0.00,N,5,-1110,
20211108,7610,2900,7610,2870,5946027,29383806565,00,0.00,N,2,4710,
20211101,2900,2720,3295,2705,417333,1217638955,00,0.00,N,2,155,
20211025,2745,2875,2875,2700,170491,469018940,00,0.00,N,5,-130,
20211018,2875,2925,2985,2825,61285,177652490,00,0.00,N,5,-50,
20211012,2925,2725,2970,2710,281675,798861740,00,0.00,N,2,210,
20211005,2715,2760,2895,2655,209184,572743260,00,0.00,N,5,-70,
20210927,2785,2835,2885,2550,287957,777392945,00,0.00,N,5,-110,
20210923,2895,2875,2950,2750,74226,210798440,00,0.00,N,3,0,
20210913,2895,2980,3040,2830,229182,671263515,00,0.00,N,5,-85,
20210906,2980,3180,3300,2900,169112,517237520,00,0.00,N,5,-195,
20210830,3175,3155,3295,3080,132352,417271155,00,0.00,N,2,20,
20210823,3155,2990,3210,2960,116297,358929260,00,0.00,N,2,165,
20210817,2990,3400,3440,2900,364403,1150957185,00,0.00,N,5,-460,
20210809,3450,3315,3485,3190,406154,1359942390,00,0.00,N,2,135,
20210802,3315,3295,3375,3125,215274,704384125,00,0.00,N,2,20,
20210726,3295,3510,3515,3275,302243,1027636640,00,0.00,N,5,-200,
20210719,3495,3430,3590,3315,663659,2309205815,00,0.00,N,2,65,
20210712,3430,3115,4100,3050,2048917,7361452675,00,0.00,N,2,280,