KissMeData/052460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,2595,2175,3060,2175,26931865,74364162626,00,0.00,N,2,420,
20250507,2175,2190,2265,2125,139326,304478047,00,0.00,N,5,-20,
20250428,2195,2350,2350,2105,186189,419947690,00,0.00,N,5,-165,
20250421,2360,2345,2470,2205,513836,1220079000,00,0.00,N,2,10,
20250414,2350,2090,2400,2080,610355,1365629551,00,0.00,N,2,240,
20250407,2110,2040,2110,1869,409658,817327067,00,0.00,N,2,70,
20250331,2040,2130,2555,1839,2365636,5322970933,00,0.00,N,5,-135,
20250324,2175,2210,2270,2175,193539,430705724,00,0.00,N,5,-35,
20250317,2210,2300,2355,2205,229668,524315551,00,0.00,N,5,-80,
20250310,2290,2285,2340,2220,302403,689914277,00,0.00,N,2,35,
20250304,2255,2365,2410,2230,531309,1223772438,00,0.00,N,5,-110,
20250224,2365,2515,2580,2330,546527,1343539990,00,0.00,N,5,-185,
20250217,2550,2520,2685,2510,953778,2464395705,00,0.00,N,2,25,
20250210,2525,2420,2595,2395,762060,1893728345,00,0.00,N,2,80,
20250203,2445,2330,2665,2270,4595069,11302401680,00,0.00,N,2,75,
20250131,2370,2330,2475,2330,342236,818126840,00,0.00,N,3,0,
20250120,2370,2685,3135,2370,13632586,38851294185,00,0.00,N,5,-315,
20250113,2685,2845,2870,2655,2908240,8001153805,00,0.00,N,5,-190,
20250106,2875,2090,3330,2070,32316817,91467850455,00,0.00,N,2,805,
20241230,2070,1955,2070,1955,108671,218949190,00,0.00,N,2,70,
20241223,2000,2020,2095,1994,246582,500225314,00,0.00,N,5,-20,
20241216,2020,2110,2385,2015,1972195,4434499220,00,0.00,N,5,-90,
20241209,2110,2070,2145,1911,336711,682181386,00,0.00,N,2,40,
20241202,2070,2050,2095,1940,327095,667103067,00,0.00,N,2,20,
20241125,2050,2080,2580,2010,2689247,6220609420,00,0.00,N,5,-30,
20241118,2080,2095,2160,2025,142616,297141275,00,0.00,N,5,-15,
20241111,2095,2345,2345,2000,368100,781498720,00,0.00,N,5,-250,
20241104,2345,2340,2415,2310,120804,285005590,00,0.00,N,2,5,
20241028,2340,2335,2430,2330,139805,330636065,00,0.00,N,5,-15,
20241021,2355,2360,2420,2335,186984,444053550,00,0.00,N,5,-25,
20241014,2380,2350,2455,2340,315043,751849275,00,0.00,N,2,30,
20241007,2350,2330,2390,2325,164963,390229080,00,0.00,N,2,10,
20240930,2340,2390,2395,2285,212673,496314090,00,0.00,N,5,-75,
20240923,2415,2360,2430,2330,450940,1070299840,00,0.00,N,2,55,
20240919,2360,2385,2410,2325,230626,543170755,00,0.00,N,5,-25,
20240909,2385,2300,2575,2295,970580,2333938780,00,0.00,N,2,25,
20240902,2360,2750,2750,2330,1646020,4159675490,00,0.00,N,5,-420,
20240826,2780,2360,3025,2305,11294563,31828274905,00,0.00,N,2,420,
20240819,2360,2420,2450,2335,461461,1099648305,00,0.00,N,5,-80,
20240812,2440,2625,2690,2395,764241,1887073235,00,0.00,N,5,-205,
20240805,2645,2770,2825,2360,472275,1206522585,00,0.00,N,5,-210,
20240729,2855,2860,2940,2780,197738,566820615,00,0.00,N,5,-10,
20240722,2865,2825,2900,2750,181686,510392015,00,0.00,N,2,25,
20240715,2840,2985,3015,2795,247440,715629065,00,0.00,N,5,-145,
20240708,2985,2875,3275,2855,917862,2804064995,00,0.00,N,2,110,
20240701,2875,3100,3150,2865,318614,959601245,00,0.00,N,5,-220,
20240624,3095,3110,3155,3030,274510,844519595,00,0.00,N,2,5,
20240617,3090,3210,3210,3075,392275,1229294650,00,0.00,N,5,-120,
20240610,3210,3430,3430,3175,527111,1740054485,00,0.00,N,5,-220,
20240603,3430,3540,3630,3395,436632,1542239235,00,0.00,N,5,-80,
20240527,3510,3595,3600,3460,371220,1308396010,00,0.00,N,5,-80,
20240520,3590,3735,3825,3510,970393,3551962800,00,0.00,N,5,-90,
20240513,3680,3390,3720,3245,1156752,4120736635,00,0.00,N,2,295,
20240507,3385,3310,3790,3255,1608427,5617498425,00,0.00,N,2,80,
20240429,3305,3185,3335,3180,241380,785609905,00,0.00,N,2,120,
20240422,3185,3215,3285,3125,284626,904751585,00,0.00,N,5,-30,
20240415,3215,3315,3315,3140,352137,1135880175,00,0.00,N,5,-105,
20240408,3320,3355,3355,3160,275103,898026740,00,0.00,N,5,-35,
20240401,3355,3550,3620,3285,523961,1807284405,00,0.00,N,5,-195,
20240325,3550,3675,3920,3495,395412,1447135495,00,0.00,N,5,-145,
20240318,3695,3820,3820,3670,258604,965947745,00,0.00,N,5,-70,
20240311,3765,3750,3915,3610,540185,2021762035,00,0.00,N,5,-45,
20240304,3810,3890,4040,3700,496094,1906297815,00,0.00,N,5,-80,
20240226,3890,4005,4200,3820,471092,1858349035,00,0.00,N,5,-155,
20240219,4045,4005,4350,3970,1404277,5813405885,00,0.00,N,2,40,
20240213,4005,3905,4115,3905,562262,2266219130,00,0.00,N,2,105,
20240205,3900,3885,4100,3785,411928,1596137715,00,0.00,N,2,50,
20240129,3850,4200,4200,3740,743724,2911538985,00,0.00,N,5,-360,
20240122,4210,4425,4650,4135,2138068,9370107785,00,0.00,N,5,-100,
20240115,4310,4165,4340,3940,1175387,4885098760,00,0.00,N,2,65,
20240108,4245,3940,4800,3910,7573912,33758447100,00,0.00,N,2,335,
20240102,3910,3760,4180,3705,905548,3540052095,00,0.00,N,2,150,
20231226,3760,3790,3790,3625,208165,769821480,00,0.00,N,5,-5,
20231218,3765,3785,3870,3725,344060,1306445630,00,0.00,N,5,-20,
20231211,3785,3855,4045,3735,927201,3581462880,00,0.00,N,5,-20,
20231204,3805,3825,4180,3610,1487983,5730698785,00,0.00,N,2,35,
20231127,3770,3935,4000,3720,929852,3563944615,00,0.00,N,5,-175,
20231120,3945,4200,5130,3940,3840893,16602996450,00,0.00,N,5,-250,
20231113,4195,3680,4240,3675,1233889,4943223320,00,0.00,N,2,515,
20231106,3680,3815,3850,3610,370385,1380968535,00,0.00,N,5,-110,
20231030,3790,3455,3790,3450,652621,2378758875,00,0.00,N,2,340,
20231023,3450,3230,3635,3200,516252,1765266710,00,0.00,N,2,215,
20231016,3235,3530,3580,3195,606646,2043014445,00,0.00,N,5,-305,
20231010,3540,3520,3595,3310,402665,1400861020,00,0.00,N,2,75,
20231004,3465,3410,3500,3205,273554,919699535,00,0.00,N,2,25,
20230925,3440,3470,3580,3295,428732,1452264860,00,0.00,N,5,-70,
20230918,3510,3885,3990,3435,880736,3245266400,00,0.00,N,5,-410,
20230911,3920,4120,4250,3750,1841923,7335289485,00,0.00,N,5,-220,
20230904,4140,4020,4875,3830,10222303,45756370325,00,0.00,N,2,120,
20230828,4020,3795,4640,3735,7946919,33834670540,00,0.00,N,2,230,
20230821,3790,4880,5100,3785,18231298,81569068175,00,0.00,N,5,-320,
20230814,4110,3440,4250,3250,7851864,30341168360,00,0.00,N,2,635,
20230807,3475,3470,3830,3215,1728453,6092476195,00,0.00,N,5,-5,
20230731,3480,3550,3765,3305,473423,1693374305,00,0.00,N,5,-70,
20230724,3550,3865,3885,3275,1331904,4686283460,00,0.00,N,5,-315,
20230717,3865,4070,4125,3810,1131409,4480705485,00,0.00,N,5,-210,
20230710,4075,4115,4500,3910,2158257,8943292760,00,0.00,N,5,-110,
20230703,4185,4690,4795,4120,2524285,11265540840,00,0.00,N,5,-255,
20230626,4440,4850,5290,4250,6636175,32178091900,00,0.00,N,5,-540,
20230619,4980,5400,6140,4705,21264210,116378753955,00,0.00,N,5,-350,
20230612,5330,3930,6420,3870,46402774,260786643480,00,0.00,N,2,1400,
20230605,3930,4150,4205,3930,2092164,8537142540,00,0.00,N,5,-270,
20230530,4200,3975,5010,3750,38586005,175701697695,00,0.00,N,2,200,
20230522,4000,3030,4140,2975,23193332,88384901080,00,0.00,N,2,970,
20230515,3030,3070,3070,2800,332939,973624670,00,0.00,N,5,-60,
20230508,3090,3055,3165,3015,224889,693033775,00,0.00,N,2,35,
20230502,3055,3015,3175,2995,120711,370600855,00,0.00,N,2,40,
20230424,3015,3095,3150,2910,318744,964708000,00,0.00,N,5,-90,
20230417,3105,3265,3380,3095,439475,1421325930,00,0.00,N,5,-160,
20230410,3265,3310,3335,3150,376249,1212985830,00,0.00,N,5,-75,
20230403,3340,3430,3580,3300,460399,1590146465,00,0.00,N,5,-50,
20230327,3390,3485,3640,3350,425368,1480664465,00,0.00,N,5,-95,
20230320,3485,3530,3610,3340,485865,1690582085,00,0.00,N,5,-40,
20230313,3525,3390,3550,3235,591963,2003325950,00,0.00,N,2,60,
20230306,3465,3760,3935,3390,867410,3135642125,00,0.00,N,5,-295,
20230227,3760,3800,3960,3560,1679426,6269033175,00,0.00,N,5,-135,
20230220,3895,3800,4330,3715,4474336,17980490545,00,0.00,N,2,80,
20230213,3815,4455,4690,3810,3345065,14102504445,00,0.00,N,5,-675,
20230206,4490,3945,5040,3910,26968952,123806706915,00,0.00,N,2,585,
20230130,3905,3175,4540,3045,27695562,112576337655,00,0.00,N,2,725,
20230125,3180,2670,3260,2670,4653311,14322658400,00,0.00,N,2,545,
20230116,2635,2630,2720,2585,185801,493275295,00,0.00,N,2,20,
20230109,2615,2510,2635,2450,181969,468386230,00,0.00,N,2,190,
20230102,2425,2360,2425,2225,98558,227942545,00,0.00,N,2,50,
20221226,2375,2515,2525,2355,77669,189959790,00,0.00,N,5,-150,
20221219,2525,2735,2805,2490,188764,498845105,00,0.00,N,5,-220,
20221212,2745,2785,3030,2680,555295,1567099960,00,0.00,N,3,0,
20221205,2745,2750,2885,2545,440289,1201324480,00,0.00,N,5,-30,
20221128,2775,2835,2865,2740,325806,906175610,00,0.00,N,5,-60,
20221121,2835,2565,3145,2430,3714497,10877507040,00,0.00,N,2,265,
20221114,2570,2530,2755,2505,217289,567916495,00,0.00,N,2,55,
20221107,2515,2430,2545,2415,100890,250839405,00,0.00,N,2,70,
20221031,2445,2530,2545,2365,51358,126430375,00,0.00,N,5,-75,
20221024,2520,2460,2545,2435,62106,153687970,00,0.00,N,2,50,
20221017,2470,2435,2545,2365,162134,396881525,00,0.00,N,2,155,
20221011,2315,2550,2575,2185,136986,317167305,00,0.00,N,5,-260,
20221004,2575,2440,2600,2430,86175,217478880,00,0.00,N,2,145,
20220926,2430,3050,3090,2355,345844,909768230,00,0.00,N,5,-645,
20220919,3075,3200,3210,3030,64673,201920945,00,0.00,N,5,-125,
20220913,3200,3260,3310,3170,54039,174281695,00,0.00,N,5,-35,
20220905,3235,3270,3345,3195,82775,269821545,00,0.00,N,5,-80,
20220829,3315,3310,3385,3250,119091,394041705,00,0.00,N,5,-140,
20220822,3455,3500,3630,3330,158427,546192505,00,0.00,N,5,-110,
20220816,3565,3755,3800,3515,140889,513240260,00,0.00,N,5,-190,
20220808,3755,3845,3845,3705,224482,841847800,00,0.00,N,5,-70,
20220801,3825,3850,4315,3655,3489960,14202010920,00,0.00,N,2,5,
20220725,3820,3720,3830,3635,245281,915267480,00,0.00,N,2,100,
20220718,3720,3525,4070,3420,988564,3759796100,00,0.00,N,2,280,
20220711,3440,3550,3580,3310,175972,598949250,00,0.00,N,5,-110,
20220704,3550,3495,3640,3410,102733,363747975,00,0.00,N,5,-10,
20220627,3560,3640,3770,3455,177499,642183780,00,0.00,N,5,-75,
20220620,3635,3970,4070,3490,363452,1359059240,00,0.00,N,5,-370,
20220613,4005,4380,4380,3790,420326,1707819735,00,0.00,N,5,-435,
20220607,4440,4690,4690,4375,369818,1672521240,00,0.00,N,5,-265,
20220530,4705,4420,4710,4365,674748,3070801315,00,0.00,N,2,295,
20220523,4410,4450,4460,4155,575399,2491465740,00,0.00,N,2,30,
20220516,4380,4215,4410,4165,622361,2679120410,00,0.00,N,2,150,
20220509,4230,4170,4370,3905,500755,2044994110,00,0.00,N,2,40,
20220502,4190,4005,4360,3970,327739,1377765430,00,0.00,N,2,150,
20220425,4040,4105,4105,3945,249758,1004290925,00,0.00,N,5,-110,
20220418,4150,4185,4260,4070,242520,1004210560,00,0.00,N,5,-5,
20220411,4155,4205,4300,4050,251521,1045265770,00,0.00,N,5,-115,
20220404,4270,4415,4615,4200,703980,3135260365,00,0.00,N,5,-145,
20220328,4415,4455,4550,4305,570781,2537714535,00,0.00,N,5,-5,
20220321,4420,4335,4495,4310,605500,2672418965,00,0.00,N,2,90,
20220314,4330,4120,4455,4120,892818,3823564010,00,0.00,N,2,245,
20220307,4085,4215,4355,3985,725441,2977773335,00,0.00,N,5,-125,
20220228,4210,4135,4625,4055,904351,3883971895,00,0.00,N,2,75,
20220221,4135,5120,5230,4070,1943173,8641375150,00,0.00,N,5,-1095,
20220214,5230,5010,5400,4630,1162183,5884566570,00,0.00,N,2,60,
20220207,5170,5160,5450,5020,1137743,5988568480,00,0.00,N,2,10,
20220203,5160,4800,5170,4690,655869,3271221300,00,0.00,N,2,400,
20220124,4760,4570,4770,4220,1243180,5560264605,00,0.00,N,2,80,
20220117,4680,4905,5730,4405,10107076,53149797950,00,0.00,N,5,-125,
20220110,4805,4495,5670,4470,19191034,101421014190,00,0.00,N,2,330,
20220103,4475,4425,4800,4195,1091002,4867816350,00,0.00,N,2,50,
20211227,4425,4380,4470,4255,340053,1481146180,00,0.00,N,2,65,
20211220,4360,4585,4610,4335,389126,1720981945,00,0.00,N,5,-295,
20211213,4655,5000,5020,4570,581060,2772996630,00,0.00,N,5,-145,
20211206,4800,4750,5040,4675,690823,3351598740,00,0.00,N,2,100,
20211129,4700,4650,4920,4175,830894,3751592370,00,0.00,N,5,-160,
20211122,4860,5380,5460,4765,973481,4958489255,00,0.00,N,5,-610,
20211115,5470,6080,6110,5260,2059474,11857817430,00,0.00,N,5,-620,
20211108,6090,5670,6310,4855,6513370,38038959715,00,0.00,N,2,420,
20211101,5670,5650,6350,4750,8110270,47465518650,00,0.00,N,5,-30,
20211025,5700,5450,5990,5430,1929083,10970102210,00,0.00,N,2,220,
20211018,5480,5140,6190,5040,3344200,19277894630,00,0.00,N,2,350,
20211012,5130,4735,5170,4560,308774,1521439135,00,0.00,N,2,345,
20211005,4785,4785,4955,4305,522940,2431930580,00,0.00,N,5,-40,
20210927,4825,5380,5430,4775,804669,4138194905,00,0.00,N,5,-545,
20210923,5370,5430,5750,5340,250705,1378399080,00,0.00,N,5,-50,
20210913,5420,5500,5740,5340,576729,3181503010,00,0.00,N,5,-50,
20210906,5470,5770,6360,5450,1317262,7871496360,00,0.00,N,5,-310,
20210830,5780,5840,5970,5650,422264,2448500020,00,0.00,N,3,0,
20210823,5780,5350,5980,5330,345484,1959386990,00,0.00,N,2,430,
20210817,5350,5940,6110,5340,670003,3821318090,00,0.00,N,5,-610,
20210809,5960,6320,6320,5760,468830,2837173570,00,0.00,N,5,-310,
20210802,6270,6850,6980,6190,858899,5514577230,00,0.00,N,5,-550,
20210726,6820,6870,7450,6750,3153201,22440671120,00,0.00,N,2,120,
20210719,6700,6790,6900,6480,524372,3497674820,00,0.00,N,5,-100,
20210712,6800,7120,7330,6780,735381,5168579570,00,0.00,N,5,-330,