KissMeData/001790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3865,3355,4290,3300,184198464,706338347189,00,0.00,N,2,495,
20250414,3370,3135,4500,2915,139152499,541953580052,00,0.00,N,2,330,
20250407,3040,2775,3230,2710,8535332,25815974344,00,0.00,N,2,255,
20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50,
20250324,2735,2940,2940,2715,484511,1369007819,00,0.00,N,5,-205,
20250317,2940,2740,2950,2725,2458849,7029309399,00,0.00,N,2,220,
20250310,2720,2685,2725,2665,597824,1610776918,00,0.00,N,2,55,
20250304,2665,2600,2670,2595,217927,576053835,00,0.00,N,2,50,
20250224,2615,2665,2685,2615,336391,891610080,00,0.00,N,5,-70,
20250217,2685,2665,2695,2650,513206,1368820490,00,0.00,N,2,20,
20250210,2665,2655,2680,2630,387047,1027615835,00,0.00,N,2,10,
20250203,2655,2665,2685,2600,365186,964821390,00,0.00,N,5,-10,
20250131,2665,2670,2690,2640,70046,186632620,00,0.00,N,5,-10,
20250120,2675,2755,2755,2655,292037,789239200,00,0.00,N,5,-70,
20250113,2745,2680,2795,2630,875719,2382069465,00,0.00,N,2,50,
20250106,2695,2670,2710,2660,359948,964919860,00,0.00,N,2,25,
20241230,2670,2680,2685,2635,187909,499624015,00,0.00,N,5,-15,
20241223,2685,2765,2790,2655,527096,1444566225,00,0.00,N,5,-70,
20241216,2755,2810,2815,2710,537132,1481744705,00,0.00,N,5,-5,
20241209,2760,2630,2760,2510,866046,2278364480,00,0.00,N,2,50,
20241202,2710,2835,2835,2620,820564,2257005710,00,0.00,N,5,-125,
20241125,2835,2825,2890,2805,517992,1477890500,00,0.00,N,2,10,
20241118,2825,2840,2850,2795,587537,1657913245,00,0.00,N,2,25,
20241111,2800,2950,2955,2720,1113305,3136843040,00,0.00,N,5,-160,
20241104,2960,2875,2985,2865,681806,1999491540,00,0.00,N,2,95,
20241028,2865,2860,2910,2850,392485,1130005295,00,0.00,N,2,15,
20241021,2850,2960,3010,2835,569410,1656442680,00,0.00,N,5,-115,
20241014,2965,2910,3080,2900,1872234,5629064685,00,0.00,N,2,50,
20241007,2915,2955,2990,2910,374909,1104267610,00,0.00,N,5,-20,
20240930,2935,3000,3000,2910,292139,861902540,00,0.00,N,5,-65,
20240923,3000,2960,3005,2930,594086,1761708740,00,0.00,N,2,50,
20240919,2950,2960,2995,2930,185616,549025300,00,0.00,N,5,-5,
20240909,2955,2685,3000,2685,972062,2807479115,00,0.00,N,2,200,
20240902,2755,2985,2995,2755,976834,2804516140,00,0.00,N,5,-230,
20240826,2985,3025,3050,2970,953446,2868041100,00,0.00,N,5,-45,
20240819,3030,2995,3055,2990,709102,2140455935,00,0.00,N,2,35,
20240812,2995,3025,3030,2950,678656,2030907565,00,0.00,N,5,-25,
20240805,3020,3030,3060,2600,3290787,9489171605,00,0.00,N,5,-40,
20240729,3060,3040,3115,3030,1248337,3829830815,00,0.00,N,2,15,
20240722,3045,2990,3075,2990,910652,2759965350,00,0.00,N,2,30,
20240715,3015,3045,3060,2980,1309958,3951217725,00,0.00,N,5,-30,
20240708,3045,3030,3095,3025,962454,2942287215,00,0.00,N,2,20,
20240701,3025,3155,3155,3015,2519459,7688127010,00,0.00,N,5,-110,
20240624,3135,3200,3220,3080,2136361,6669619760,00,0.00,N,5,-85,
20240617,3220,3565,3570,3175,8312313,28293183765,00,0.00,N,5,-185,
20240610,3405,3070,3530,3065,11743837,39333398720,00,0.00,N,2,320,
20240603,3085,3090,3145,3050,1236439,3822681470,00,0.00,N,5,-5,
20240527,3090,3100,3380,3055,5290742,16964689160,00,0.00,N,5,-5,
20240520,3095,3235,3240,3040,1708041,5376720845,00,0.00,N,5,-120,
20240513,3215,3185,3255,3150,1640255,5256618010,00,0.00,N,2,35,
20240507,3180,3160,3215,3140,916876,2904374110,00,0.00,N,2,20,
20240429,3160,3105,3210,3100,1245299,3945524370,00,0.00,N,2,60,
20240422,3100,3040,3410,3040,7156130,22946148990,00,0.00,N,2,70,
20240415,3030,3000,3105,2975,1564769,4747961305,00,0.00,N,2,20,
20240408,3010,3170,3175,2985,1052459,3220880830,00,0.00,N,5,-155,
20240401,3165,3155,3265,3140,1257888,4029536270,00,0.00,N,2,5,
20240325,3160,3185,3260,3140,1671116,5335195200,00,0.00,N,5,-35,
20240318,3195,3250,3255,3135,1359644,4330787025,00,0.00,N,5,-35,
20240311,3230,3280,3380,3220,1940260,6364203565,00,0.00,N,5,-50,
20240304,3280,3240,3315,3240,1470865,4808899110,00,0.00,N,2,30,
20240226,3250,3330,3350,3210,1456453,4764007195,00,0.00,N,5,-80,
20240219,3330,3400,3465,3300,2537992,8577672185,00,0.00,N,5,-70,
20240213,3400,3275,3420,3260,2110694,7112116505,00,0.00,N,2,125,
20240205,3275,3420,3445,3260,2060267,6904725875,00,0.00,N,5,-125,
20240129,3400,3260,3445,3230,2821222,9432029570,00,0.00,N,2,110,
20240122,3290,3420,3475,3245,3643783,12288008545,00,0.00,N,5,-80,
20240115,3370,3380,3550,3265,8358275,28417075005,00,0.00,N,2,25,
20240108,3345,3185,3390,3185,2364296,7771229310,00,0.00,N,2,145,
20240102,3200,3165,3225,3100,1586337,5034021095,00,0.00,N,2,20,
20231226,3180,3320,3345,3125,1839068,5913393310,00,0.00,N,5,-115,
20231218,3295,3265,3455,3240,5025941,16777132490,00,0.00,N,2,65,
20231211,3230,3255,3775,3220,35017034,122855306755,00,0.00,N,5,-25,
20231204,3255,3285,3390,3190,3608927,11871501110,00,0.00,N,5,-15,
20231127,3270,3105,3305,3095,3733300,11988184660,00,0.00,N,2,170,
20231120,3100,3020,3125,3020,1668995,5157594645,00,0.00,N,2,80,
20231113,3020,3070,3090,2990,2528936,7678833535,00,0.00,N,5,-50,
20231106,3070,3210,3220,3055,3140129,9880404430,00,0.00,N,5,-110,
20231030,3180,3010,3195,3010,3086534,9561635470,00,0.00,N,2,140,
20231023,3040,3020,3275,2990,4897614,15214902080,00,0.00,N,5,-25,
20231016,3065,3360,3530,3060,20613812,69589428940,00,0.00,N,5,-255,
20231010,3320,3160,3420,3115,13032315,42585117775,00,0.00,N,2,260,
20231004,3060,3155,3155,2920,4410495,13320548205,00,0.00,N,5,-145,
20230925,3205,3255,3480,3110,9367445,31282901265,00,0.00,N,5,-10,
20230918,3215,3400,3580,3100,16672554,56634639820,00,0.00,N,5,-260,
20230911,3475,3345,3750,3250,61893029,217089131910,00,0.00,N,2,135,
20230904,3340,3170,3475,3130,15533576,51545486780,00,0.00,N,2,220,
20230828,3120,3300,3380,3120,9707416,31790329105,00,0.00,N,5,-80,
20230821,3200,2875,3450,2855,20973084,67302282570,00,0.00,N,2,325,
20230814,2875,3085,3090,2755,3033812,8778142425,00,0.00,N,5,-180,
20230807,3055,2950,3445,2900,19121789,61079680930,00,0.00,N,2,110,
20230731,2945,2950,3055,2860,3085009,9133227370,00,0.00,N,5,-15,
20230724,2960,3195,3200,2830,5337900,15855704420,00,0.00,N,5,-200,
20230717,3160,3310,3480,3155,6853657,22477345165,00,0.00,N,5,-145,
20230710,3305,3225,3430,3215,6761245,22500158115,00,0.00,N,2,30,
20230703,3275,3605,3650,3270,16094569,56227685340,00,0.00,N,5,-200,
20230626,3475,3465,3980,3120,57746863,211429749305,00,0.00,N,2,15,
20230619,3460,3865,3995,3440,15880908,60000701150,00,0.00,N,5,-370,
20230612,3830,3775,4070,3600,54508353,211375413905,00,0.00,N,2,85,
20230605,3745,3510,3975,3510,52258354,197356505375,00,0.00,N,2,275,
20230530,3470,3460,3680,3355,14861460,52393235775,00,0.00,N,2,10,
20230522,3460,3370,4190,3370,94392997,360822611440,00,0.00,N,2,95,
20230515,3365,3555,3735,3225,36435784,129864440430,00,0.00,N,5,-160,
20230508,3525,3435,4840,3405,177128634,749070641195,00,0.00,N,2,395,
20230502,3130,3295,3395,3090,10463361,34198733215,00,0.00,N,5,-320,
20230424,3450,3400,3765,3105,64366783,221711061525,00,0.00,N,2,120,
20230417,3330,3125,3670,2960,56490789,187648454520,00,0.00,N,2,310,
20230410,3020,2670,3375,2610,33223742,103338819435,00,0.00,N,2,325,
20230403,2695,2710,2735,2655,1076930,2905441255,00,0.00,N,2,25,
20230327,2670,2555,2730,2490,1257571,3294297660,00,0.00,N,2,115,
20230320,2555,2565,2615,2530,578209,1482169205,00,0.00,N,5,-10,
20230313,2565,2695,2700,2530,828841,2151832570,00,0.00,N,5,-150,
20230306,2715,2780,2815,2700,610890,1688953670,00,0.00,N,5,-65,
20230227,2780,2745,2820,2745,432896,1201363830,00,0.00,N,5,-20,
20230220,2800,2815,2890,2760,965148,2736402425,00,0.00,N,3,0,
20230213,2800,2895,2945,2750,1037296,2930303880,00,0.00,N,5,-75,
20230206,2875,2785,3110,2740,3476861,10178398545,00,0.00,N,2,125,
20230130,2750,2815,2825,2725,601987,1667127185,00,0.00,N,5,-60,
20230125,2810,2800,2830,2755,491883,1374323020,00,0.00,N,2,10,
20230116,2800,2775,2895,2715,975379,2742772750,00,0.00,N,2,30,
20230109,2770,2575,2800,2575,826921,2233260525,00,0.00,N,2,205,
20230102,2565,2510,2580,2405,937111,2337252950,00,0.00,N,2,20,
20221226,2545,2670,2775,2520,1076524,2879074545,00,0.00,N,5,-150,
20221219,2695,2775,2790,2675,668840,1823422115,00,0.00,N,5,-80,
20221212,2775,2655,2790,2650,723483,1979169390,00,0.00,N,2,115,
20221205,2660,2745,2785,2615,850397,2288587690,00,0.00,N,5,-85,
20221128,2745,2710,2775,2650,1111463,3033103425,00,0.00,N,5,-10,
20221121,2755,2670,2755,2580,1080703,2868812510,00,0.00,N,2,85,
20221114,2670,2630,2785,2585,2028215,5447508315,00,0.00,N,2,70,
20221107,2600,2490,2675,2480,2370744,6144275555,00,0.00,N,2,105,
20221031,2495,2605,2850,2450,8678025,22907052580,00,0.00,N,2,60,
20221024,2435,2510,2510,2380,1217156,2975708420,00,0.00,N,2,15,
20221017,2420,2480,2595,2375,1777177,4410829500,00,0.00,N,5,-120,
20221011,2540,2755,2755,2400,1424959,3588450370,00,0.00,N,5,-215,
20221004,2755,2590,2810,2590,1416183,3860203730,00,0.00,N,2,170,
20220926,2585,2890,2940,2495,4569568,12598192530,00,0.00,N,5,-385,
20220919,2970,3020,3265,2955,9623753,30336793385,00,0.00,N,5,-55,
20220913,3025,3055,3130,2985,1637043,5036805255,00,0.00,N,5,-15,
20220905,3040,2950,3085,2950,1518632,4583023375,00,0.00,N,3,0,
20220829,3040,3235,3300,3000,4613836,14534482115,00,0.00,N,5,-140,
20220822,3180,3135,3235,3055,4809072,15226187855,00,0.00,N,2,50,
20220816,3130,3040,3165,3010,3125952,9706670790,00,0.00,N,2,100,
20220808,3030,3080,3080,2950,2659296,7999610910,00,0.00,N,5,-50,
20220801,3080,3080,3280,3020,5959869,18747525320,00,0.00,N,3,0,
20220725,3080,3070,3125,3035,1746174,5385050960,00,0.00,N,2,10,
20220718,3070,3060,3215,3045,2366317,7397750065,00,0.00,N,2,25,
20220711,3045,3325,3375,2970,4838529,15588000875,00,0.00,N,5,-255,
20220704,3300,3150,3330,3090,4511927,14482348860,00,0.00,N,2,135,
20220627,3165,3325,3790,3130,7960022,27514990905,00,0.00,N,5,-140,
20220620,3305,3620,3830,3110,12679889,44729097385,00,0.00,N,5,-340,
20220613,3645,4050,4435,3605,26505130,107002217260,00,0.00,N,5,-405,
20220607,4050,4565,4660,4040,10301461,44298682030,00,0.00,N,5,-495,
20220530,4545,4825,5070,4490,28579687,138746174680,00,0.00,N,5,-300,
20220523,4845,4500,5350,3980,130826224,625410911250,00,0.00,N,2,345,
20220516,4500,4995,5340,4165,81455517,391268848380,00,0.00,N,5,-65,
20220509,4565,4535,5280,4325,74026628,353835464570,00,0.00,N,2,20,
20220502,4545,4535,6270,4515,97410861,512577359605,00,0.00,N,2,415,
20220425,4130,4290,5390,3900,92987674,454366655140,00,0.00,N,5,-70,
20220418,4200,3010,5270,2990,219327709,978503343980,00,0.00,N,2,1200,
20220411,3000,2905,3015,2850,1090977,3207650055,00,0.00,N,2,95,
20220404,2905,3025,3030,2865,1607428,4719855965,00,0.00,N,5,-5,
20220328,2910,2870,2950,2840,1450125,4188828970,00,0.00,N,2,40,
20220321,2870,2750,2960,2750,4166334,12008808215,00,0.00,N,2,130,
20220314,2740,2770,2785,2700,639151,1745575985,00,0.00,N,5,-25,
20220307,2765,2845,2855,2710,1251994,3469830420,00,0.00,N,5,-70,
20220228,2835,2700,3040,2690,4638344,13449959495,00,0.00,N,2,135,
20220221,2700,2785,2915,2660,1214166,3395954420,00,0.00,N,5,-125,
20220214,2825,2790,2950,2700,1887882,5330560490,00,0.00,N,2,15,
20220207,2810,2850,2850,2775,850712,2393624150,00,0.00,N,5,-40,
20220203,2850,2730,2850,2730,459160,1275974235,00,0.00,N,2,125,
20220124,2725,2755,2770,2590,1336786,3579222505,00,0.00,N,5,-45,
20220117,2770,2810,2830,2700,916561,2534245510,00,0.00,N,5,-50,
20220110,2820,2950,2965,2805,858936,2463454805,00,0.00,N,5,-130,
20220103,2950,3025,3030,2930,787646,2350341610,00,0.00,N,5,-70,
20211227,3020,3030,3060,2990,631206,1905610250,00,0.00,N,5,-10,
20211220,3030,3100,3100,2980,805187,2436053620,00,0.00,N,5,-70,
20211213,3100,3165,3170,3080,725836,2262489645,00,0.00,N,5,-30,
20211206,3130,3105,3180,3030,1542658,4756835795,00,0.00,N,2,10,
20211129,3120,3220,3290,3060,1845416,5860001315,00,0.00,N,5,-180,
20211122,3300,3315,3425,3240,1557951,5157058845,00,0.00,N,5,-10,
20211115,3310,3390,3390,3225,1512659,4977827130,00,0.00,N,5,-55,
20211108,3365,3340,3460,3240,2678982,9016045055,00,0.00,N,2,55,
20211101,3310,3280,3410,3200,1541863,5084634115,00,0.00,N,2,10,
20211025,3300,3435,3560,3220,2646978,9033015420,00,0.00,N,5,-155,
20211018,3455,3380,3605,3315,7315039,25511954635,00,0.00,N,2,140,
20211012,3315,3030,3360,3030,2029516,6550240390,00,0.00,N,2,265,
20211005,3050,3020,3185,2980,2920108,8917931690,00,0.00,N,5,-40,
20210927,3090,3290,3530,3090,10467635,35215176110,00,0.00,N,5,-200,
20210923,3290,3400,3410,3275,1928250,6420449755,00,0.00,N,5,-105,
20210913,3395,3410,3485,3220,7172349,24149477985,00,0.00,N,5,-5,
20210906,3400,3105,3590,3020,18207239,61252238255,00,0.00,N,2,325,
20210830,3075,3000,3175,2975,1102416,3371507975,00,0.00,N,2,75,
20210823,3000,2760,3035,2760,1308247,3852023840,00,0.00,N,2,215,
20210817,2785,2940,3010,2745,1615637,4681184605,00,0.00,N,5,-185,
20210809,2970,3140,3160,2930,1610849,4919341070,00,0.00,N,5,-190,
20210802,3160,3120,3210,3070,1148540,3603060270,00,0.00,N,2,40,
20210726,3120,3185,3260,3105,1391707,4430687395,00,0.00,N,5,-65,
20210719,3185,3240,3250,3160,1178335,3759146755,00,0.00,N,5,-65,
20210712,3250,3195,3275,3190,1222463,3948870785,00,0.00,N,2,55,