KissMeData/046390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1229,1239,1261,1218,280320,346365777,00,0.00,N,5,-3,
20250507,1232,1267,1280,1199,262211,326760623,00,0.00,N,5,-36,
20250428,1268,1278,1300,1241,311461,396387355,00,0.00,N,5,-10,
20250421,1278,1265,1281,1236,445366,561857625,00,0.00,N,2,13,
20250414,1265,1245,1280,1222,540789,678828634,00,0.00,N,2,21,
20250407,1244,1184,1279,1100,780228,938778063,00,0.00,N,2,50,
20250331,1194,1190,1213,1150,504002,593350409,00,0.00,N,2,6,
20250324,1188,1180,1255,1173,438979,524226511,00,0.00,N,2,8,
20250317,1180,1242,1251,1180,642127,783459409,00,0.00,N,5,-61,
20250310,1241,1260,1277,1211,518833,645999469,00,0.00,N,5,-22,
20250304,1263,1306,1327,1254,473559,603712901,00,0.00,N,5,-57,
20250224,1320,1334,1379,1304,1297714,1741135881,00,0.00,N,5,-28,
20250217,1348,1223,1470,1222,5445604,7600390618,00,0.00,N,2,120,
20250210,1228,1229,1252,1216,435948,535012085,00,0.00,N,5,-13,
20250203,1241,1250,1306,1213,604040,757636788,00,0.00,N,5,-35,
20250131,1276,1295,1295,1274,95963,122812004,00,0.00,N,5,-19,
20250120,1295,1324,1329,1280,682462,889990141,00,0.00,N,5,-29,
20250113,1324,1360,1375,1319,524788,700592705,00,0.00,N,5,-40,
20250106,1364,1355,1430,1342,605923,838820275,00,0.00,N,5,-5,
20241230,1369,1297,1387,1268,514856,677984405,00,0.00,N,2,49,
20241223,1320,1486,1528,1312,1135146,1593907856,00,0.00,N,5,-93,
20241216,1413,1450,1594,1408,1329496,1956489684,00,0.00,N,5,-13,
20241209,1426,1310,1440,1275,567031,770171555,00,0.00,N,2,71,
20241202,1355,1485,1523,1278,933900,1308304623,00,0.00,N,5,-130,
20241125,1485,1464,1528,1422,963341,1420265202,00,0.00,N,2,96,
20241118,1389,1376,1440,1357,568898,791266175,00,0.00,N,5,-1,
20241111,1390,1516,1550,1275,1654934,2298717936,00,0.00,N,5,-126,
20241104,1516,1503,1593,1452,2122356,3287697671,00,0.00,N,2,8,
20241028,1508,1567,1652,1457,4850417,7521123068,00,0.00,N,5,-59,
20241021,1567,1449,1911,1338,48944148,83556512692,00,0.00,N,2,177,
20241014,1390,1430,1489,1363,368600,519939586,00,0.00,N,5,-55,
20241007,1445,1427,1455,1408,110410,158886185,00,0.00,N,2,18,
20240930,1427,1485,1504,1398,206247,298858241,00,0.00,N,5,-62,
20240923,1489,1424,1507,1415,226146,332502123,00,0.00,N,2,61,
20240919,1428,1428,1445,1400,60862,86569292,00,0.00,N,2,8,
20240909,1420,1305,1460,1305,315085,436526327,00,0.00,N,2,70,
20240902,1350,1457,1457,1350,344995,477896860,00,0.00,N,5,-98,
20240826,1448,1391,1461,1380,295908,421131467,00,0.00,N,2,44,
20240819,1404,1450,1462,1373,421189,597621604,00,0.00,N,5,-46,
20240812,1450,1540,1579,1450,517039,774444620,00,0.00,N,5,-90,
20240805,1540,1584,1615,1317,737518,1088797253,00,0.00,N,5,-75,
20240729,1615,1697,1730,1614,370353,617369627,00,0.00,N,5,-85,
20240722,1700,1742,1850,1695,766432,1346917948,00,0.00,N,5,-60,
20240715,1760,1758,1856,1740,1443750,2592221738,00,0.00,N,2,3,
20240708,1757,1733,2045,1713,8031850,15409321984,00,0.00,N,2,23,
20240701,1734,1846,1864,1697,622310,1090783394,00,0.00,N,5,-112,
20240624,1846,1758,1885,1729,1899067,3426587510,00,0.00,N,2,127,
20240617,1719,1655,1914,1584,5376987,9532664475,00,0.00,N,2,43,
20240610,1676,1801,1801,1627,456554,772815877,00,0.00,N,5,-125,
20240603,1801,1830,1930,1801,586689,1093832384,00,0.00,N,5,-41,
20240527,1842,1860,1928,1791,1199727,2238823212,00,0.00,N,5,-18,
20240520,1860,1600,1910,1600,6248721,11143321159,00,0.00,N,2,260,
20240513,1600,1488,1624,1466,886251,1375027914,00,0.00,N,2,118,
20240507,1482,1440,1487,1425,343782,502805398,00,0.00,N,2,42,
20240429,1440,1403,1450,1353,362082,514942883,00,0.00,N,2,40,
20240422,1400,1420,1457,1389,321034,456541458,00,0.00,N,5,-47,
20240415,1447,1464,1485,1379,718448,1022880961,00,0.00,N,5,-43,
20240408,1490,1574,1580,1455,584475,882073783,00,0.00,N,5,-90,
20240401,1580,1708,1725,1571,737047,1204035919,00,0.00,N,5,-111,
20240325,1691,1666,1739,1656,600508,1019218230,00,0.00,N,2,25,
20240318,1666,1699,1715,1651,481144,807984776,00,0.00,N,5,-41,
20240311,1707,1720,1756,1700,543297,935418804,00,0.00,N,5,-29,
20240304,1736,1838,1880,1725,622980,1112488089,00,0.00,N,5,-94,
20240226,1830,1846,1872,1793,615387,1118988360,00,0.00,N,5,-12,
20240219,1842,1861,1912,1840,634104,1189625836,00,0.00,N,5,-29,
20240213,1871,1870,1933,1842,763757,1440040238,00,0.00,N,2,2,
20240205,1869,1885,1894,1827,572371,1061538881,00,0.00,N,5,-9,
20240129,1878,1986,1997,1835,2115176,3978071711,00,0.00,N,5,-108,
20240122,1986,1857,2310,1819,19477137,42002817093,00,0.00,N,2,139,
20240115,1847,1940,1964,1777,663906,1245994088,00,0.00,N,5,-97,
20240108,1944,2000,2075,1935,1184469,2380239404,00,0.00,N,5,-56,
20240102,2000,2020,2045,1982,358279,718206984,00,0.00,N,5,-10,
20231226,2010,2010,2030,1950,382553,759573647,00,0.00,N,5,-5,
20231218,2015,1917,2065,1912,1267139,2546978746,00,0.00,N,2,98,
20231211,1917,1992,2025,1897,717868,1407277114,00,0.00,N,5,-65,
20231204,1982,1930,1998,1882,542586,1054392693,00,0.00,N,2,50,
20231127,1932,1982,1982,1889,394843,757962498,00,0.00,N,5,-30,
20231120,1962,1870,2030,1867,1081033,2130311388,00,0.00,N,2,91,
20231113,1871,1801,1914,1731,972580,1780586107,00,0.00,N,2,74,
20231106,1797,1808,2020,1774,3447987,6458089283,00,0.00,N,2,5,
20231030,1792,1701,1897,1695,3487144,6307601944,00,0.00,N,2,68,
20231023,1724,1743,1798,1695,780035,1355711481,00,0.00,N,5,-41,
20231016,1765,1894,1895,1720,1012402,1832292354,00,0.00,N,5,-135,
20231010,1900,1851,1950,1751,770114,1424630577,00,0.00,N,2,42,
20231004,1858,1848,1915,1741,325977,602540296,00,0.00,N,5,-36,
20230925,1894,1925,1929,1790,433023,801549810,00,0.00,N,5,-47,
20230918,1941,1969,2050,1907,649368,1277335562,00,0.00,N,5,-43,
20230911,1984,1959,1998,1880,599082,1163624320,00,0.00,N,2,26,
20230904,1958,1988,2015,1922,640185,1254717327,00,0.00,N,5,-30,
20230828,1988,1903,2035,1903,945555,1874610761,00,0.00,N,2,87,
20230821,1901,1865,1919,1847,864020,1626968690,00,0.00,N,2,17,
20230814,1884,2305,2340,1884,2724727,5676038352,00,0.00,N,5,-376,
20230807,2260,2215,2340,2120,2680046,6031357670,00,0.00,N,2,80,
20230731,2180,2050,2185,2020,1153015,2433169080,00,0.00,N,2,145,
20230724,2035,2115,2120,1881,1575817,3152047091,00,0.00,N,5,-85,
20230717,2120,2250,2275,2095,1040937,2257912325,00,0.00,N,5,-140,
20230710,2260,2185,2340,2180,1190059,2693636780,00,0.00,N,2,40,
20230703,2220,2385,2455,2170,1163054,2683795370,00,0.00,N,5,-170,
20230626,2390,2575,2620,2350,1620232,3965423755,00,0.00,N,5,-200,
20230619,2590,2715,2750,2545,2144147,5663277795,00,0.00,N,5,-135,
20230612,2725,2725,2820,2670,2070182,5689641380,00,0.00,N,3,0,
20230605,2725,2650,2770,2645,1415615,3833079600,00,0.00,N,2,60,
20230530,2665,2620,2740,2595,1162299,3092500835,00,0.00,N,2,45,
20230522,2620,2650,2780,2565,1814222,4865511190,00,0.00,N,5,-45,
20230515,2665,2810,2820,2535,3056711,8057645960,00,0.00,N,5,-195,
20230508,2860,3090,3095,2845,3684921,10776345560,00,0.00,N,5,-285,
20230502,3145,3405,3405,3005,5539036,17265868520,00,0.00,N,5,-350,
20230424,3495,3450,3545,3310,5595796,19201780305,00,0.00,N,2,60,
20230417,3435,3635,3660,3280,6520368,22883854060,00,0.00,N,5,-140,
20230410,3575,3315,3595,3300,10549986,36337167890,00,0.00,N,2,320,
20230403,3255,3140,3360,3140,4256348,13838588280,00,0.00,N,2,130,
20230327,3125,3170,3265,3050,2553460,8043226330,00,0.00,N,5,-30,
20230320,3155,3060,3220,2925,2073467,6334086110,00,0.00,N,2,145,
20230313,3010,3105,3120,2735,3568675,10495107750,00,0.00,N,5,-130,
20230306,3140,3235,3310,3120,3559230,11508815460,00,0.00,N,5,-60,
20230227,3200,2965,3200,2955,1948340,6039719855,00,0.00,N,2,195,
20230220,3005,3115,3120,2965,2701246,8192248755,00,0.00,N,5,-70,
20230213,3075,3390,3395,3025,4460546,14103010700,00,0.00,N,5,-275,
20230206,3350,3245,3450,3140,3532540,11721923405,00,0.00,N,2,80,
20230130,3270,3445,3445,3265,3424794,11407296275,00,0.00,N,5,-150,
20230125,3420,3560,3580,3400,2279955,7921808345,00,0.00,N,5,-125,
20230116,3545,3410,3705,3330,13150057,46298243385,00,0.00,N,2,190,
20230109,3355,3560,3625,3280,5772286,19836803415,00,0.00,N,5,-200,
20230102,3555,3420,3775,3105,27616076,98936054395,00,0.00,N,2,165,
20221226,3390,3470,3595,3265,4366553,15077830740,00,0.00,N,5,-110,
20221219,3500,3410,3620,3335,9620525,33653013725,00,0.00,N,2,45,
20221212,3455,3185,3665,3155,29167535,99471391875,00,0.00,N,2,275,
20221205,3180,2935,3240,2690,21815256,67507204905,00,0.00,N,2,255,
20221128,2925,2845,3020,2760,7659572,22309930405,00,0.00,N,2,115,
20221121,2810,2730,3040,2685,23485745,68290989250,00,0.00,N,2,150,
20221114,2660,2530,2785,2500,5921359,15827846040,00,0.00,N,2,145,
20221107,2515,2345,2565,2345,1662221,4115637120,00,0.00,N,2,170,
20221031,2345,2395,2465,2320,1066405,2541003415,00,0.00,N,5,-20,
20221024,2365,2440,2505,2350,1671715,4051503675,00,0.00,N,2,15,
20221017,2350,2320,2900,2255,8908025,23691794665,00,0.00,N,5,-10,
20221011,2360,2450,2460,2170,1679711,3868874925,00,0.00,N,5,-150,
20221004,2510,2580,2650,2460,2938287,7552026165,00,0.00,N,5,-65,
20220926,2575,3200,3205,2410,5483682,14816918880,00,0.00,N,5,-635,
20220919,3210,3040,3260,2980,3195002,10040435535,00,0.00,N,2,170,
20220913,3040,3085,3250,3035,2282207,7158093855,00,0.00,N,2,20,
20220905,3020,3050,3120,2970,1267725,3838193825,00,0.00,N,5,-30,
20220829,3050,3025,3355,3005,3322192,10398075325,00,0.00,N,5,-90,
20220822,3140,3250,3460,3010,7225937,23123726295,00,0.00,N,5,-165,
20220816,3305,3450,3480,3270,4079416,13639330680,00,0.00,N,5,-190,
20220808,3495,3695,4020,3430,11928420,44388561635,00,0.00,N,5,-210,
20220801,3705,3685,3815,3500,2888887,10629948850,00,0.00,N,2,20,
20220725,3685,3840,3860,3660,1784103,6651797015,00,0.00,N,5,-115,
20220718,3800,3305,3920,3275,7125959,26776124385,00,0.00,N,2,525,
20220711,3275,3635,3775,3245,3076100,10762596590,00,0.00,N,5,-355,
20220704,3630,3510,3800,3360,4645504,16653837890,00,0.00,N,2,160,
20220627,3470,3115,3575,3020,5153761,17124438285,00,0.00,N,2,355,
20220620,3115,3280,3285,2900,2632972,8117005220,00,0.00,N,5,-150,
20220613,3265,3705,3765,3140,2984294,10155144085,00,0.00,N,5,-560,
20220607,3825,4110,4180,3815,1303175,5201760105,00,0.00,N,5,-285,
20220530,4110,4120,4245,4040,1548312,6426331490,00,0.00,N,2,45,
20220523,4065,4200,4270,3940,3046707,12524501355,00,0.00,N,5,-95,
20220516,4160,4300,4370,3975,2632427,10889884300,00,0.00,N,5,-80,
20220509,4240,4395,4525,4030,6052070,26285548495,00,0.00,N,5,-160,
20220502,4400,4280,4480,3980,7096924,30292977415,00,0.00,N,2,50,
20220425,4350,5220,5220,4265,7253761,33545691040,00,0.00,N,5,-930,
20220418,5280,5640,5680,5070,9946937,53645912510,00,0.00,N,5,-420,
20220411,5700,5110,5920,5000,10644555,58114508550,00,0.00,N,2,630,
20220404,5070,4865,5270,4665,10240009,50876876680,00,0.00,N,2,220,
20220328,4850,4360,4995,4165,15037976,69914286370,00,0.00,N,2,490,
20220321,4360,4305,4490,4200,3418379,14856901390,00,0.00,N,2,55,
20220314,4305,4485,4515,4020,5252374,22580248060,00,0.00,N,5,-105,
20220307,4410,4295,4665,4065,8607983,37892143175,00,0.00,N,2,70,
20220228,4340,4255,4550,4180,6365029,28025508240,00,0.00,N,2,65,
20220221,4275,4020,4425,3930,12917281,54856803035,00,0.00,N,2,225,
20220214,4050,3440,4395,3330,23224314,93786652665,00,0.00,N,2,560,
20220207,3490,3495,3815,3490,6955329,25670374855,00,0.00,N,2,5,
20220203,3485,3610,3845,3405,4787943,17171829765,00,0.00,N,5,-35,
20220124,3520,3390,3635,3130,10038449,34739956245,00,0.00,N,2,85,
20220117,3435,3135,3485,2850,7726895,25136369930,00,0.00,N,2,235,
20220110,3200,3400,3530,3010,18687989,62590465140,00,0.00,N,5,-170,
20220103,3370,3080,3720,3080,11549847,39822300960,00,0.00,N,2,295,
20211227,3075,2830,3155,2750,2167863,6471728475,00,0.00,N,2,255,
20211220,2820,2705,2840,2575,1497319,4077798540,00,0.00,N,2,70,
20211213,2750,2915,2925,2730,892782,2495930430,00,0.00,N,5,-140,
20211206,2890,2890,2945,2755,1209529,3475643540,00,0.00,N,2,35,
20211129,2855,2800,2945,2590,2872661,7999850145,00,0.00,N,5,-90,
20211122,2945,3300,3370,2905,3637330,11277808805,00,0.00,N,5,-300,
20211115,3245,3545,3595,3140,6306981,21057855975,00,0.00,N,5,-195,
20211108,3440,3435,3755,3340,5169715,18268135235,00,0.00,N,2,30,
20211101,3410,3890,4055,3290,8398662,30560055005,00,0.00,N,5,-495,
20211025,3905,3930,4340,3720,19424287,79277416770,00,0.00,N,5,-60,
20211018,3965,3680,4580,3635,54637070,227985281675,00,0.00,N,2,285,
20211012,3680,3845,3895,3440,7058040,25558485015,00,0.00,N,5,-130,
20211005,3810,3485,4075,3360,30829889,117221304655,00,0.00,N,2,360,
20210927,3450,3425,3750,3100,15842065,55527656830,00,0.00,N,5,-45,
20210923,3495,3300,3700,3250,23021179,80724147825,00,0.00,N,2,315,
20210913,3180,3075,3240,2960,2618159,8174665990,00,0.00,N,2,115,
20210906,3065,3175,3240,3020,2235690,6970943385,00,0.00,N,5,-85,
20210830,3150,3030,3475,2970,16674949,54854193130,00,0.00,N,2,120,
20210823,3030,2735,3210,2620,10294048,31564947660,00,0.00,N,2,370,
20210817,2660,3040,3070,2635,2843561,8052283495,00,0.00,N,5,-410,
20210809,3070,3355,3425,3000,3526447,11152313275,00,0.00,N,5,-335,
20210802,3405,3300,3650,3205,4916254,16947222815,00,0.00,N,2,105,
20210726,3300,3705,3845,3300,5734001,20384625420,00,0.00,N,5,-400,
20210719,3700,3850,3935,3600,12735958,48346397905,00,0.00,N,5,-200,
20210712,3900,3085,4100,3040,41792964,159197473885,00,0.00,N,2,815,