KissMeData/082850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2355,2220,2385,2185,1528784,3502617909,00,0.00,N,2,135,
20250414,2220,2170,2230,2150,749046,1640461246,00,0.00,N,2,75,
20250407,2145,2110,2160,1995,1348740,2797335203,00,0.00,N,5,-50,
20250331,2195,2190,2285,2085,1253660,2754388840,00,0.00,N,5,-45,
20250324,2240,2350,2425,2240,1806128,4208749205,00,0.00,N,5,-105,
20250317,2345,2505,2570,2330,2069978,5093158309,00,0.00,N,5,-140,
20250310,2485,2405,2645,2395,4362633,11062792252,00,0.00,N,2,70,
20250304,2415,2535,2600,2415,2003769,5006165955,00,0.00,N,5,-160,
20250224,2575,2680,2955,2575,12789680,35682555805,00,0.00,N,5,-120,
20250217,2695,2570,2760,2560,2899694,7771079750,00,0.00,N,2,120,
20250210,2575,2695,2760,2575,2281752,6050992280,00,0.00,N,5,-95,
20250203,2670,2665,2860,2590,3180178,8619901940,00,0.00,N,5,-10,
20250131,2680,2720,2725,2680,403083,1084212185,00,0.00,N,5,-35,
20250120,2715,2775,2920,2670,3864417,10773128640,00,0.00,N,5,-55,
20250113,2770,2805,2840,2745,1928140,5384246580,00,0.00,N,5,-45,
20250106,2815,2765,2840,2760,2961179,8284727385,00,0.00,N,2,60,
20241230,2755,2540,2770,2540,1545780,4144526305,00,0.00,N,2,185,
20241223,2570,2690,2760,2550,2353890,6291996295,00,0.00,N,5,-50,
20241216,2620,2865,3135,2605,6657020,19024576355,00,0.00,N,5,-210,
20241209,2830,2650,2850,2480,6344579,16919534765,00,0.00,N,2,110,
20241202,2720,3165,3270,2615,12869570,38390624660,00,0.00,N,5,-380,
20241125,3100,3210,3315,3025,14636218,46095110985,00,0.00,N,5,-75,
20241118,3175,2715,3650,2680,102966772,342010531810,00,0.00,N,2,480,
20241111,2695,2990,3015,2580,10957499,30362787235,00,0.00,N,5,-295,
20241104,2990,4350,4600,2930,107298552,427904450825,00,0.00,N,5,-1015,
20241028,4005,3425,4265,3405,67145563,264509206750,00,0.00,N,2,595,
20241021,3410,3835,4045,3380,10540050,38692839745,00,0.00,N,5,-480,
20241014,3890,4030,4165,3840,11199223,45018846120,00,0.00,N,5,-200,
20241007,4090,4770,4770,4090,8560347,37765819815,00,0.00,N,5,-685,
20240930,4775,4655,4950,4515,12237611,58599516840,00,0.00,N,2,65,
20240923,4710,4765,5290,4665,52119444,261827091855,00,0.00,N,5,-100,
20240919,4810,4955,5020,4735,9662763,46922595820,00,0.00,N,5,-155,
20240909,4965,3730,5710,3730,129177141,647622955750,00,0.00,N,2,1105,
20240902,3860,4640,4645,3705,17956309,73424359745,00,0.00,N,5,-615,
20240826,4475,4875,5180,4315,24480270,116196935410,00,0.00,N,5,-465,
20240819,4940,5570,5620,4285,58604847,289518641395,00,0.00,N,5,-710,
20240812,5650,5600,5900,5210,51839519,292790876480,00,0.00,N,2,150,
20240805,5500,4800,6030,4000,155414322,828359126260,00,0.00,N,2,575,
20240729,4925,4375,5850,4290,94895252,493136367190,00,0.00,N,2,675,
20240722,4250,4485,4525,3910,118488116,496204492895,00,0.00,N,2,345,
20240715,3905,2910,3905,2820,74216078,261842409445,00,0.00,N,2,885,
20240708,3020,2850,3070,2730,6011498,17707367320,00,0.00,N,2,170,
20240701,2850,2935,2940,2830,1527878,4410181850,00,0.00,N,5,-95,
20240624,2945,2885,3050,2850,2908692,8616085430,00,0.00,N,2,55,
20240617,2890,2950,2965,2835,1543136,4464197045,00,0.00,N,5,-70,
20240610,2960,2935,2960,2825,2199188,6355315985,00,0.00,N,3,0,
20240603,2960,2925,3010,2900,1899376,5621087040,00,0.00,N,2,30,
20240527,2930,2995,3135,2930,5729053,17326629695,00,0.00,N,5,-70,
20240520,3000,2945,3140,2905,12602296,38013947665,00,0.00,N,3,0,
20240513,3000,2710,3280,2685,28734285,88137680705,00,0.00,N,2,280,
20240507,2720,2740,2760,2685,2481447,6754569820,00,0.00,N,5,-80,
20240429,2800,2535,3090,2535,22055358,64453039115,00,0.00,N,2,255,
20240422,2545,2535,2645,2505,1553799,3972651545,00,0.00,N,2,30,
20240415,2515,2540,2845,2510,4661514,12423193285,00,0.00,N,5,-90,
20240408,2605,2835,2835,2545,1751187,4651613820,00,0.00,N,5,-210,
20240401,2815,2920,3085,2810,3623438,10642453435,00,0.00,N,5,-100,
20240325,2915,3135,3140,2815,4387538,12917271170,00,0.00,N,5,-105,
20240318,3020,2905,3320,2850,22187400,69667516185,00,0.00,N,2,155,
20240311,2865,2680,3145,2680,13755749,40859188810,00,0.00,N,2,205,
20240304,2660,2780,2840,2655,1503489,4117850455,00,0.00,N,5,-105,
20240226,2765,2885,2935,2735,1278235,3600370260,00,0.00,N,5,-120,
20240219,2885,2910,2995,2825,2233143,6481127880,00,0.00,N,5,-25,
20240213,2910,2855,3035,2855,1828937,5356514840,00,0.00,N,2,55,
20240205,2855,3300,3355,2790,6021536,18404679655,00,0.00,N,5,-410,
20240129,3265,3365,3950,3180,28963501,105344663890,00,0.00,N,5,-100,
20240122,3365,3470,3590,3235,12212374,42114368600,00,0.00,N,5,-120,
20240115,3485,3230,3545,3170,9633561,32499480855,00,0.00,N,2,320,
20240108,3165,3330,3480,3125,6733300,22363028060,00,0.00,N,5,-215,
20240102,3380,3390,3650,3270,30544534,105835276090,00,0.00,N,2,75,
20231226,3305,2800,3555,2720,57630661,192850004875,00,0.00,N,2,515,
20231218,2790,2640,2835,2600,2712646,7454220265,00,0.00,N,2,185,
20231211,2605,2620,2710,2510,1281528,3358005010,00,0.00,N,5,-25,
20231204,2630,2615,2840,2565,2396479,6428022880,00,0.00,N,2,20,
20231127,2610,2800,2800,2555,2358472,6214571375,00,0.00,N,5,-190,
20231120,2800,2755,3035,2705,5389300,15558652630,00,0.00,N,2,40,
20231113,2760,2710,2935,2635,7469496,20951338030,00,0.00,N,2,50,
20231106,2710,2960,3345,2605,44325293,139304285460,00,0.00,N,5,-210,
20231030,2920,2405,3095,2405,91410995,258741347795,00,0.00,N,2,465,
20231023,2455,2025,2980,1969,58898629,156218794255,00,0.00,N,2,390,
20231016,2065,2370,2510,2025,6561046,15458273895,00,0.00,N,5,-320,
20231010,2385,2060,2670,2010,19555588,50039064565,00,0.00,N,2,365,
20231004,2020,2075,2115,1950,429073,867493042,00,0.00,N,5,-40,
20230925,2060,2110,2165,2025,456137,941459780,00,0.00,N,5,-70,
20230918,2130,2390,2390,2115,913202,2045070420,00,0.00,N,5,-210,
20230911,2340,2350,2550,2255,1732252,4104062060,00,0.00,N,5,-5,
20230904,2345,2450,2565,2290,4406193,10743038655,00,0.00,N,5,-105,
20230828,2450,2010,2825,2010,33472571,85785960565,00,0.00,N,2,445,
20230821,2005,2035,2275,1962,2705621,5706996232,00,0.00,N,2,5,
20230814,2000,2105,2120,1920,634122,1268071086,00,0.00,N,5,-130,
20230807,2130,2050,2195,2000,671332,1408604710,00,0.00,N,2,80,
20230731,2050,2055,2130,1990,535540,1108175505,00,0.00,N,2,15,
20230724,2035,2245,2255,1810,1554795,3117891999,00,0.00,N,5,-245,
20230717,2280,2290,2310,2140,706258,1577382825,00,0.00,N,5,-30,
20230710,2310,2235,2360,2190,372188,851244540,00,0.00,N,2,55,
20230703,2255,2445,2550,2250,719488,1731967585,00,0.00,N,5,-165,
20230626,2420,2555,2575,2360,781386,1931963090,00,0.00,N,5,-155,
20230619,2575,2690,2690,2575,489663,1284791665,00,0.00,N,5,-115,
20230612,2690,2795,2820,2665,497393,1360359385,00,0.00,N,5,-105,
20230605,2795,2815,2855,2780,428223,1206649525,00,0.00,N,5,-35,
20230530,2830,2795,2900,2795,393839,1110947665,00,0.00,N,2,40,
20230522,2790,2765,3055,2755,2906711,8502123075,00,0.00,N,2,25,
20230515,2765,2800,2830,2665,485068,1328612605,00,0.00,N,5,-65,
20230508,2830,2805,2920,2790,472596,1349580075,00,0.00,N,2,25,
20230502,2805,2730,2855,2715,343128,957200480,00,0.00,N,2,80,
20230424,2725,2925,2940,2690,996858,2776346610,00,0.00,N,5,-195,
20230417,2920,3140,3140,2900,992574,2978386325,00,0.00,N,5,-220,
20230410,3140,3000,3170,2915,2184434,6690411860,00,0.00,N,2,120,
20230403,3020,3025,3155,2950,1262177,3859888990,00,0.00,N,2,20,
20230327,3000,3035,3120,2935,977688,2962024945,00,0.00,N,5,-5,
20230320,3005,3030,3175,2935,933857,2818402965,00,0.00,N,5,-40,
20230313,3045,3110,3110,2850,1095244,3249961260,00,0.00,N,5,-95,
20230306,3140,3200,3290,3100,1364331,4383117010,00,0.00,N,5,-25,
20230227,3165,3145,3175,3060,703549,2184797510,00,0.00,N,2,10,
20230220,3155,3280,3340,3110,1616963,5266306245,00,0.00,N,5,-135,
20230213,3290,3090,3450,3070,5479831,18003365820,00,0.00,N,2,185,
20230206,3105,3215,3290,3100,1276419,4097514530,00,0.00,N,5,-115,
20230130,3220,3155,3235,3085,1230226,3911235290,00,0.00,N,2,65,
20230125,3155,3065,3220,3040,1036159,3270347630,00,0.00,N,2,125,
20230116,3030,3155,3190,3000,590903,1816152825,00,0.00,N,5,-95,
20230109,3125,3010,3220,2980,1271900,3960780355,00,0.00,N,2,170,
20230102,2955,3120,3140,2845,1588596,4736784590,00,0.00,N,5,-45,
20221226,3000,3045,3300,2920,2688248,8383499380,00,0.00,N,5,-40,
20221219,3040,3215,3250,3040,973704,3071165150,00,0.00,N,5,-190,
20221212,3230,3085,3585,3080,7929983,26839675110,00,0.00,N,2,135,
20221205,3095,3285,3330,3060,906755,2869689275,00,0.00,N,5,-190,
20221128,3285,3300,3345,3130,1205682,3908252280,00,0.00,N,5,-15,
20221121,3300,3400,3405,3265,737643,2447927450,00,0.00,N,5,-100,
20221114,3400,3630,3655,3400,1804040,6413152650,00,0.00,N,5,-145,
20221107,3545,3485,3625,3470,2230772,7923860150,00,0.00,N,2,60,
20221031,3485,3470,3555,3390,1713273,5956185940,00,0.00,N,2,60,
20221024,3425,3450,3825,3400,7823780,28563063025,00,0.00,N,2,10,
20221017,3415,3210,3510,3205,2225635,7600914685,00,0.00,N,2,95,
20221011,3320,3505,3525,3100,1937162,6405930955,00,0.00,N,5,-255,
20221004,3575,3265,3940,3205,9320636,33509678295,00,0.00,N,2,255,
20220926,3320,3320,3415,3010,5635109,18346034145,00,0.00,N,5,-120,
20220919,3440,3960,4005,3440,2185736,8078027935,00,0.00,N,5,-565,
20220913,4005,4130,4260,3895,3266839,13184163535,00,0.00,N,5,-85,
20220905,4090,4145,4290,4050,5437859,22691432595,00,0.00,N,5,-95,
20220829,4185,3980,4520,3915,15320208,65642997365,00,0.00,N,2,50,
20220822,4135,3965,4350,3875,15539076,64473563850,00,0.00,N,2,135,
20220816,4000,4350,4575,3990,18821201,81480691890,00,0.00,N,5,-320,
20220808,4320,3850,4820,3735,72658143,321997249010,00,0.00,N,2,520,
20220801,3800,3830,4115,3670,11190721,44118230085,00,0.00,N,5,-30,
20220725,3830,4120,4130,3760,9798814,38854991870,00,0.00,N,5,-315,
20220718,4145,3545,4625,3470,60860709,251271330620,00,0.00,N,2,885,
20220711,3260,3205,3375,3110,2300127,7449183900,00,0.00,N,2,85,
20220704,3175,3005,3240,2895,2285501,7070537655,00,0.00,N,2,190,
20220627,2985,3085,3235,2935,812520,2524972690,00,0.00,N,5,-85,
20220620,3070,3510,3530,2835,1740261,5486926190,00,0.00,N,5,-445,
20220613,3515,3915,4030,3340,2679076,10068577985,00,0.00,N,5,-585,
20220607,4100,4080,4340,3870,7031259,29243153060,00,0.00,N,2,50,
20220530,4050,4125,4195,4025,1835853,7520501065,00,0.00,N,5,-20,
20220523,4070,3915,4515,3770,23831199,101151182825,00,0.00,N,2,185,
20220516,3885,3865,4250,3855,6008802,24561526620,00,0.00,N,2,85,
20220509,3800,4080,4095,3730,1760234,6822356075,00,0.00,N,5,-270,
20220502,4070,4215,4305,4055,1214708,5076796795,00,0.00,N,5,-210,
20220425,4280,4495,4615,4135,3556629,15544060825,00,0.00,N,5,-320,
20220418,4600,4450,4790,4370,7560614,34734049670,00,0.00,N,2,105,
20220411,4495,4450,4820,4270,13064218,60014046520,00,0.00,N,5,-5,
20220404,4500,4825,5180,4465,20369612,100261375230,00,0.00,N,5,-360,
20220328,4860,4030,5350,3920,95368336,465472712880,00,0.00,N,2,960,
20220321,3900,3825,4100,3680,7799218,30357076125,00,0.00,N,2,70,
20220314,3830,3465,4370,3350,18766253,75796130335,00,0.00,N,2,365,
20220307,3465,3495,3495,3320,476105,1623534970,00,0.00,N,5,-45,
20220228,3510,3330,3575,3265,527111,1826338595,00,0.00,N,2,190,
20220221,3320,3450,3550,3275,706671,2386827325,00,0.00,N,5,-155,
20220214,3475,3340,3850,3260,2688611,9523008675,00,0.00,N,2,35,
20220207,3440,3590,3675,3440,865383,3074990790,00,0.00,N,5,-145,
20220203,3585,3460,3670,3420,601120,2140930920,00,0.00,N,2,145,
20220124,3440,3790,3820,3180,1972919,6801156820,00,0.00,N,5,-385,
20220117,3825,4280,4290,3805,1547374,6188970620,00,0.00,N,5,-465,
20220110,4290,4320,4520,4200,2551316,11110746760,00,0.00,N,5,-20,
20220103,4310,4460,4570,4250,2721700,12047975560,00,0.00,N,5,-150,
20211227,4460,4600,5280,4450,28887570,142730836890,00,0.00,N,5,-55,
20211220,4515,5060,5650,4510,49280227,256329969305,00,0.00,N,5,-360,
20211213,4875,4250,5210,4215,19092309,90384036140,00,0.00,N,2,625,
20211206,4250,4485,4515,4145,2553230,10974992260,00,0.00,N,5,-215,
20211129,4465,4280,4590,4050,7610511,32996668060,00,0.00,N,2,320,
20211122,4145,4205,4230,4080,1089387,4497021180,00,0.00,N,5,-50,
20211115,4195,4280,4495,4115,2745909,11751436525,00,0.00,N,5,-85,
20211108,4280,4625,4890,4050,12228642,55465644330,00,0.00,N,2,230,
20211101,4050,4090,4350,4010,1039530,4309159425,00,0.00,N,5,-40,
20211025,4090,4115,4220,4055,637576,2627070940,00,0.00,N,5,-25,
20211018,4115,4210,4290,4105,798970,3351467740,00,0.00,N,5,-95,
20211012,4210,4005,4245,3965,800879,3267916665,00,0.00,N,2,135,
20211005,4075,4500,4500,3995,1559929,6527000755,00,0.00,N,5,-465,
20210927,4540,4870,5350,4540,3584919,17530338490,00,0.00,N,5,-340,
20210923,4880,4700,4980,4610,1754522,8488270680,00,0.00,N,2,175,
20210913,4705,4865,4905,4645,1265954,6043560490,00,0.00,N,5,-140,
20210906,4845,5070,5180,4765,2735681,13722386570,00,0.00,N,5,-85,
20210830,4930,4830,5100,4705,3097373,15174262525,00,0.00,N,2,120,
20210823,4810,4410,5470,4390,10673407,54237137585,00,0.00,N,2,410,
20210817,4400,4970,5000,4380,1838200,8659851755,00,0.00,N,5,-570,
20210809,4970,5400,5420,4880,2376381,12270473120,00,0.00,N,5,-430,
20210802,5400,5190,5530,5190,3251212,17495009250,00,0.00,N,2,140,
20210726,5260,5290,5450,5070,4118463,21797704970,00,0.00,N,2,50,
20210719,5210,5550,5630,4955,6969682,36717900040,00,0.00,N,5,-330,
20210712,5540,6360,6570,5540,17565702,107022348260,00,0.00,N,5,-740,