KissMeData/154030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,1783,1780,1824,1774,60682,108883113,00,0.00,N,2,11,
20250310,1772,1822,1822,1759,84390,150588571,00,0.00,N,5,-28,
20250304,1800,1815,1837,1697,189235,337612102,00,0.00,N,5,-15,
20250224,1815,1969,2065,1771,1196011,2262924286,00,0.00,N,5,-154,
20250217,1969,2015,2075,1934,299858,592043190,00,0.00,N,5,-46,
20250210,2015,2030,2095,1990,80112,161551949,00,0.00,N,5,-25,
20250203,2040,2190,2190,2000,120698,247759485,00,0.00,N,5,-150,
20250131,2190,2260,2275,2190,14778,32978205,00,0.00,N,5,-70,
20250120,2260,2210,2390,2165,629162,1438929205,00,0.00,N,2,65,
20250113,2195,1971,2405,1941,1396132,3011961539,00,0.00,N,2,231,
20250106,1964,1959,1999,1906,92699,181066689,00,0.00,N,2,15,
20241230,1949,1900,1970,1880,24391,46975214,00,0.00,N,2,46,
20241223,1903,1980,1999,1903,49387,97051653,00,0.00,N,5,-96,
20241216,1999,2025,2105,1948,80957,165245313,00,0.00,N,5,-46,
20241209,2045,1960,2045,1795,82116,159008553,00,0.00,N,2,79,
20241202,1966,2005,2090,1945,111114,220500726,00,0.00,N,5,-59,
20241125,2025,2145,2150,2010,107068,222175060,00,0.00,N,5,-140,
20241118,2165,2005,2175,1976,168179,344293367,00,0.00,N,2,165,
20241111,2000,2280,2290,1950,262271,549418440,00,0.00,N,5,-280,
20241104,2280,2345,2385,2270,249014,573711890,00,0.00,N,5,-105,
20241028,2385,2355,2400,2250,188523,437255360,00,0.00,N,5,-5,
20241021,2390,2295,2415,2150,197515,459096735,00,0.00,N,2,95,
20241014,2295,2425,2430,2285,179477,419804295,00,0.00,N,5,-130,
20241007,2425,2405,2430,2350,149701,357829235,00,0.00,N,2,20,
20240930,2405,2445,2490,2375,109030,264794715,00,0.00,N,5,-40,
20240923,2445,2400,2645,2345,487840,1191948860,00,0.00,N,2,35,
20240919,2410,2490,2585,2400,196517,484931735,00,0.00,N,5,-95,
20240909,2505,2540,2720,2470,1455915,3752006820,00,0.00,N,5,-125,
20240902,2630,2355,3105,2320,12371677,34510194525,00,0.00,N,2,255,
20240826,2375,2395,2435,2240,55491,130816170,00,0.00,N,5,-20,
20240819,2395,2390,2425,2300,128374,304189675,00,0.00,N,5,-20,
20240812,2415,2460,2600,2400,115557,283720730,00,0.00,N,5,-30,
20240805,2445,2510,2570,2300,150031,361917515,00,0.00,N,5,-165,
20240729,2610,2400,2620,2330,277088,700124750,00,0.00,N,2,210,
20240722,2400,2385,2400,2275,112414,262846070,00,0.00,N,2,15,
20240715,2385,2390,2440,2345,70198,167925445,00,0.00,N,5,-30,
20240708,2415,2420,2500,2385,47210,114318465,00,0.00,N,3,0,
20240701,2415,2500,2535,2350,72511,175927195,00,0.00,N,5,-70,
20240624,2485,2460,2505,2415,56939,139493880,00,0.00,N,2,25,
20240617,2460,2575,2575,2455,66184,166541520,00,0.00,N,5,-115,
20240610,2575,2565,2600,2505,57240,146081845,00,0.00,N,2,20,
20240603,2555,2560,2615,2480,40429,103294750,00,0.00,N,5,-5,
20240527,2560,2580,2605,2460,69555,177155215,00,0.00,N,5,-15,
20240520,2575,2655,2685,2520,129731,338863000,00,0.00,N,5,-80,
20240513,2655,2590,2665,2575,72651,190439435,00,0.00,N,2,65,
20240507,2590,2565,2610,2480,72516,186038915,00,0.00,N,2,40,
20240429,2550,2505,2615,2460,68290,173834480,00,0.00,N,2,15,
20240422,2535,2455,2560,2445,77538,192908430,00,0.00,N,2,80,
20240415,2455,2565,2565,2420,148803,369156710,00,0.00,N,5,-110,
20240408,2565,2700,2710,2530,82644,213391455,00,0.00,N,5,-150,
20240401,2715,2640,2765,2600,110075,294212045,00,0.00,N,2,50,
20240325,2665,2695,2695,2580,76543,202768985,00,0.00,N,2,55,
20240318,2610,2625,2765,2560,99885,263007375,00,0.00,N,5,-15,
20240311,2625,2705,2725,2500,139452,363580965,00,0.00,N,5,-80,
20240304,2705,2805,2835,2645,162559,444222770,00,0.00,N,5,-110,
20240226,2815,2780,2845,2775,86808,244432865,00,0.00,N,2,40,
20240219,2775,2870,2880,2775,194583,548966430,00,0.00,N,5,-85,
20240213,2860,2860,2880,2840,80829,230798215,00,0.00,N,2,15,
20240205,2845,2850,2880,2805,65896,187362475,00,0.00,N,5,-5,
20240129,2850,2975,2975,2770,246885,710245895,00,0.00,N,5,-125,
20240122,2975,2995,3015,2945,76498,227318450,00,0.00,N,5,-10,
20240115,2985,3000,3045,2955,98214,293405210,00,0.00,N,5,-20,
20240108,3005,3010,3050,2975,92800,278817185,00,0.00,N,5,-35,
20240102,3040,2990,3070,2955,84124,254363970,00,0.00,N,2,50,
20231226,2990,3005,3020,2940,67783,202117070,00,0.00,N,5,-45,
20231218,3035,2960,3100,2955,108470,326202055,00,0.00,N,2,70,
20231211,2965,2945,3005,2915,114758,339060460,00,0.00,N,2,15,
20231204,2950,2935,3005,2890,116454,341284120,00,0.00,N,2,15,
20231127,2935,2970,3000,2900,89131,261565655,00,0.00,N,5,-65,
20231120,3000,2910,3025,2900,143199,422511215,00,0.00,N,2,90,
20231113,2910,2980,2980,2890,142416,416073640,00,0.00,N,5,-70,
20231106,2980,2965,3255,2900,181477,562818805,00,0.00,N,2,15,
20231030,2965,2910,3105,2885,94116,276302460,00,0.00,N,2,30,
20231023,2935,2920,3230,2830,218519,662010095,00,0.00,N,5,-30,
20231016,2965,3105,3275,2850,168677,508837005,00,0.00,N,5,-135,
20231010,3100,3055,3140,3005,76304,233874175,00,0.00,N,2,45,
20231004,3055,3145,3220,3030,47535,146880605,00,0.00,N,5,-190,
20230925,3245,3190,3245,3095,55550,173943435,00,0.00,N,2,55,
20230918,3190,3290,3305,3135,80029,257525285,00,0.00,N,5,-100,
20230911,3290,3420,3420,3200,138722,456211280,00,0.00,N,5,-115,
20230904,3405,3350,3560,3220,309740,1045101525,00,0.00,N,2,55,
20230828,3350,3385,3500,3345,195935,672128245,00,0.00,N,5,-35,
20230821,3385,3175,3580,3095,365554,1225083160,00,0.00,N,2,210,
20230814,3175,3500,3500,3085,283404,924616405,00,0.00,N,5,-325,
20230807,3500,3430,3550,3340,205331,709011965,00,0.00,N,2,65,
20230731,3435,3465,3525,3350,181038,620039605,00,0.00,N,5,-30,
20230724,3465,3770,3770,3155,484417,1671748290,00,0.00,N,5,-315,
20230717,3780,3745,4065,3735,1387636,5413765395,00,0.00,N,2,45,
20230710,3735,3795,4160,3655,1546978,6008023735,00,0.00,N,5,-40,
20230703,3775,3685,3875,3570,823659,3047227215,00,0.00,N,2,135,
20230626,3640,3480,4140,3410,2516782,9505685200,00,0.00,N,2,125,
20230619,3515,3580,3620,3500,147390,523608205,00,0.00,N,5,-30,
20230612,3545,3635,3640,3500,160912,574434280,00,0.00,N,5,-90,
20230605,3635,3545,3635,3495,235078,834388425,00,0.00,N,2,125,
20230530,3510,3485,3510,3455,95450,332579005,00,0.00,N,2,25,
20230522,3485,3495,3645,3470,252656,896282610,00,0.00,N,5,-10,
20230515,3495,3350,3600,3295,251870,859900080,00,0.00,N,2,145,
20230508,3350,3340,3425,3315,182928,615918375,00,0.00,N,2,15,
20230502,3335,3380,3450,3310,119767,402850070,00,0.00,N,5,-45,
20230424,3380,3660,3770,3300,422722,1477405155,00,0.00,N,5,-280,
20230417,3660,3455,3820,3400,684034,2485279850,00,0.00,N,2,205,
20230410,3455,3465,3490,3345,232152,792134450,00,0.00,N,5,-10,
20230403,3465,3620,3625,3400,175840,618877365,00,0.00,N,5,-160,
20230327,3625,3455,3720,3340,175238,626737820,00,0.00,N,2,170,
20230320,3455,3600,3645,3400,182784,644709370,00,0.00,N,5,-95,
20230313,3550,3705,3710,3470,178854,636004610,00,0.00,N,5,-155,
20230306,3705,3915,4005,3670,205177,792511225,00,0.00,N,5,-210,
20230227,3915,3820,4050,3805,119762,466716720,00,0.00,N,2,35,
20230220,3880,3945,4075,3710,211977,838592095,00,0.00,N,5,-85,
20230213,3965,4010,4090,3810,207744,824633015,00,0.00,N,5,-75,
20230206,4040,4120,4270,3900,396095,1643031860,00,0.00,N,5,-35,
20230130,4075,3740,4450,3695,1908519,7886487660,00,0.00,N,2,385,
20230125,3690,3575,3690,3510,126093,454144295,00,0.00,N,2,145,
20230116,3545,3520,3565,3465,147638,518077525,00,0.00,N,2,25,
20230109,3520,3330,3635,3330,252236,876018580,00,0.00,N,2,190,
20230102,3330,3245,3340,3185,101016,328883200,00,0.00,N,2,85,
20221226,3245,3265,3380,3100,90232,297396850,00,0.00,N,5,-20,
20221219,3265,3305,3450,3205,136253,455875675,00,0.00,N,5,-120,
20221212,3385,3355,3515,3270,98599,331571595,00,0.00,N,2,60,
20221205,3325,3455,3485,3190,140268,468586215,00,0.00,N,5,-145,
20221128,3470,3470,3530,3360,105860,366969715,00,0.00,N,5,-10,
20221121,3480,3520,3520,3335,126758,436971310,00,0.00,N,5,-40,
20221114,3520,3475,3600,3385,221662,773168080,00,0.00,N,2,135,
20221107,3385,3210,3485,3210,300186,999926395,00,0.00,N,2,185,
20221031,3200,3100,3625,3000,532936,1753237675,00,0.00,N,2,120,
20221024,3080,3150,3175,3005,151230,467260095,00,0.00,N,5,-35,
20221017,3115,3210,3330,3090,168418,537043915,00,0.00,N,5,-95,
20221011,3210,3475,3475,3035,124147,399090840,00,0.00,N,5,-265,
20221004,3475,3335,3520,3325,96803,331726845,00,0.00,N,2,150,
20220926,3325,3710,3755,3220,244333,841546315,00,0.00,N,5,-485,
20220919,3810,3850,4010,3750,322794,1250178395,00,0.00,N,5,-70,
20220913,3880,4055,4070,3860,181134,716239525,00,0.00,N,5,-135,
20220905,4015,4160,4225,3930,303960,1221778165,00,0.00,N,5,-145,
20220829,4160,4315,4375,4110,294927,1255784210,00,0.00,N,5,-280,
20220822,4440,4435,4620,4280,330918,1477211570,00,0.00,N,2,5,
20220816,4435,4675,4675,4380,353275,1594696380,00,0.00,N,5,-240,
20220808,4675,4690,4755,4410,511959,2339660625,00,0.00,N,2,55,
20220801,4620,4980,5100,4550,968153,4626319885,00,0.00,N,5,-100,
20220725,4720,4510,5150,4440,1218607,5991846245,00,0.00,N,2,210,
20220718,4510,4270,4525,4200,337461,1465262960,00,0.00,N,2,290,
20220711,4220,4335,4360,4155,249453,1060449840,00,0.00,N,5,-170,
20220704,4390,4370,4450,4135,315948,1359052265,00,0.00,N,2,85,
20220627,4305,4275,4610,4240,324112,1443153345,00,0.00,N,2,25,
20220620,4280,4775,4845,3965,760085,3320478275,00,0.00,N,5,-490,
20220613,4770,4970,5090,4670,724280,3537194250,00,0.00,N,5,-270,
20220607,5040,5110,5150,4950,530506,2672244745,00,0.00,N,5,-70,
20220530,5110,4880,5130,4860,881551,4446556560,00,0.00,N,2,205,
20220523,4905,4875,5020,4645,1455651,6981654835,00,0.00,N,2,30,
20220516,4875,6300,6770,4540,17212907,89235381585,00,0.00,N,5,-1275,
20220509,6150,6880,7100,6100,3368364,22251517380,00,0.00,N,5,-760,
20220502,6910,6800,8190,6770,19746573,150068781050,00,0.00,N,2,20,
20220425,6890,7040,7870,6790,8567605,63429165060,00,0.00,N,5,-340,
20220418,7230,6660,8270,6660,17610910,133949563740,00,0.00,N,2,480,
20220411,6750,6320,6900,6310,2070848,13723365800,00,0.00,N,2,410,
20220404,6340,6540,6830,6290,1687750,11144376350,00,0.00,N,5,-140,
20220328,6480,6810,6900,6210,2697082,17484602310,00,0.00,N,5,-260,
20220321,6740,5880,7520,5750,19809514,138609592610,00,0.00,N,2,950,
20220314,5790,5800,6100,5690,1185584,6947903540,00,0.00,N,2,120,
20220307,5670,6280,6710,5570,5050812,31235271670,00,0.00,N,5,-40,
20220228,5710,5470,6000,5420,1022598,5853631070,00,0.00,N,2,210,
20220221,5500,5480,5780,5430,1009056,5681954260,00,0.00,N,3,0,
20220214,5500,5300,5830,5200,1316532,7243848970,00,0.00,N,2,190,
20220207,5310,5380,5750,5200,515274,2816089780,00,0.00,N,5,-20,
20220203,5330,5040,5360,5030,128402,671246050,00,0.00,N,2,310,
20220124,5020,5260,5450,4765,399118,2013197655,00,0.00,N,5,-240,
20220117,5260,5560,5570,5180,255047,1363787240,00,0.00,N,5,-300,
20220110,5560,5830,5890,5410,195810,1102490580,00,0.00,N,5,-250,
20220103,5810,5620,5980,5600,326594,1899258020,00,0.00,N,2,180,
20211227,5630,5540,5720,5430,197584,1099994100,00,0.00,N,2,90,
20211220,5540,5510,5540,5230,182724,986226030,00,0.00,N,2,80,
20211213,5460,5590,5660,5440,132015,726584270,00,0.00,N,5,-120,
20211206,5580,5500,5660,5370,207008,1152450110,00,0.00,N,5,-20,
20211129,5600,5240,5650,5030,408424,2183739170,00,0.00,N,2,140,
20211122,5460,6020,6020,5380,490880,2797212010,00,0.00,N,5,-560,
20211115,6020,6200,6360,5940,322509,1978631460,00,0.00,N,5,-170,
20211108,6190,6510,6610,6090,390414,2474206500,00,0.00,N,5,-340,
20211101,6530,6780,7150,6500,804903,5424863430,00,0.00,N,5,-230,
20211025,6760,7100,7180,6750,551879,3839712540,00,0.00,N,5,-360,
20211018,7120,7310,7480,7030,1030621,7422909800,00,0.00,N,5,-280,
20211012,7400,6700,7490,6700,1209785,8751933120,00,0.00,N,2,630,
20211005,6770,7500,7550,6590,612107,4277822670,00,0.00,N,5,-610,
20210927,7380,7410,7480,7060,1196449,8697407240,00,0.00,N,2,330,
20210923,7050,6790,7120,6490,677656,4642250340,00,0.00,N,2,140,
20210913,6910,7150,7300,6830,627041,4434479460,00,0.00,N,5,-360,
20210906,7270,7250,7360,7050,385308,2774172030,00,0.00,N,2,40,
20210830,7230,7390,7460,7120,448214,3272340090,00,0.00,N,5,-170,
20210823,7400,7000,7490,6900,576308,4174086000,00,0.00,N,2,510,
20210817,6890,7320,7480,6840,610835,4351950750,00,0.00,N,5,-530,
20210809,7420,8290,8330,7010,1650666,12693298010,00,0.00,N,5,-870,
20210802,8290,8350,8440,7810,3918065,31872577200,00,0.00,N,5,-470,
20210726,8760,7450,8920,7180,9970868,80728942050,00,0.00,N,2,1390,
20210719,7370,7130,7370,6900,682711,4854679660,00,0.00,N,2,240,
20210712,7130,7180,7220,6960,844636,5983140310,00,0.00,N,5,-50,