KissMeData/066590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,3010,3100,3145,3005,335311,1033993859,00,0.00,N,5,-115,
20250507,3125,3080,3160,3065,193598,602214595,00,0.00,N,2,25,
20250428,3100,3060,3135,3035,257894,795397480,00,0.00,N,2,40,
20250421,3060,3090,3095,3010,215954,661132073,00,0.00,N,3,0,
20250414,3060,2995,3080,2995,249870,757858497,00,0.00,N,2,60,
20250407,3000,2980,3045,2965,518465,1554466938,00,0.00,N,5,-10,
20250331,3010,3000,3025,2950,315576,945188083,00,0.00,N,2,15,
20250324,2995,3025,3150,2995,386491,1177145532,00,0.00,N,5,-30,
20250317,3025,3005,3035,3000,172384,519987443,00,0.00,N,2,10,
20250310,3015,3000,3035,2980,234043,703738503,00,0.00,N,2,15,
20250304,3000,3005,3030,2975,154636,464264984,00,0.00,N,5,-5,
20250224,3005,3020,3070,2995,291700,878755765,00,0.00,N,5,-40,
20250217,3045,3005,3110,2995,479998,1459429905,00,0.00,N,2,40,
20250210,3005,3000,3060,2975,453939,1364834435,00,0.00,N,5,-5,
20250203,3010,2980,3090,2980,587054,1769729490,00,0.00,N,2,10,
20250131,3000,2995,3040,2995,47148,141631420,00,0.00,N,5,-45,
20250120,3045,3000,3095,2945,528823,1587414800,00,0.00,N,2,45,
20250113,3000,3000,3030,2970,605237,1815211385,00,0.00,N,5,-30,
20250106,3030,3000,3140,2985,719106,2181786650,00,0.00,N,2,15,
20241230,3015,2965,3055,2830,208223,625250190,00,0.00,N,2,20,
20241223,2995,3015,3050,2930,350819,1049519595,00,0.00,N,5,-20,
20241216,3015,3000,3080,2990,409671,1238388845,00,0.00,N,3,0,
20241209,3015,2905,3030,2810,538596,1591546495,00,0.00,N,2,45,
20241202,2970,2995,3070,2850,724992,2170948725,00,0.00,N,5,-25,
20241125,2995,2980,3030,2810,438599,1314411910,00,0.00,N,2,15,
20241118,2980,2970,3040,2965,390249,1170112445,00,0.00,N,5,-20,
20241111,3000,3050,3140,2775,954748,2807319235,00,0.00,N,5,-50,
20241104,3050,3145,3190,3000,581963,1799785495,00,0.00,N,5,-135,
20241028,3185,3030,3250,2980,1065964,3356467415,00,0.00,N,2,175,
20241021,3010,3010,3265,2975,1412689,4363186600,00,0.00,N,2,10,
20241014,3000,3015,3050,2935,475415,1422160215,00,0.00,N,5,-15,
20241007,3015,3010,3085,2990,370228,1115080650,00,0.00,N,2,5,
20240930,3010,3115,3160,2940,443014,1335070100,00,0.00,N,5,-125,
20240923,3135,3095,3190,3080,785459,2467731310,00,0.00,N,2,70,
20240919,3065,3080,3120,3050,166374,511791720,00,0.00,N,5,-15,
20240909,3080,2960,3280,2940,708136,2179718095,00,0.00,N,2,50,
20240902,3030,2965,3150,2875,1012981,3061503430,00,0.00,N,2,65,
20240826,2965,3010,3030,2935,563541,1675962595,00,0.00,N,5,-25,
20240819,2990,3005,3055,2945,729395,2172817115,00,0.00,N,3,0,
20240812,2990,2985,3325,2945,2668584,8373386980,00,0.00,N,2,5,
20240805,2985,2910,3070,2750,1399241,4078492605,00,0.00,N,2,15,
20240729,2970,3280,3280,2905,2464010,7491833325,00,0.00,N,5,-330,
20240722,3300,3265,3450,3090,1887519,6183121585,00,0.00,N,2,35,
20240715,3265,3420,3485,3235,2126999,7185685860,00,0.00,N,5,-90,
20240708,3355,3225,3445,3060,3239267,10494936000,00,0.00,N,2,135,
20240701,3220,3225,3770,3140,9131031,31090403195,00,0.00,N,5,-50,
20240624,3270,2985,3760,2920,15348504,52254127740,00,0.00,N,2,280,
20240617,2990,2990,3270,2975,3102575,9754218140,00,0.00,N,5,-20,
20240610,3010,2900,3095,2840,964881,2883034925,00,0.00,N,2,145,
20240603,2865,2830,2890,2770,308424,870691465,00,0.00,N,2,35,
20240527,2830,3015,3035,2805,561852,1648267715,00,0.00,N,5,-150,
20240520,2980,2995,3225,2915,1398437,4259482375,00,0.00,N,3,0,
20240513,2980,2940,3010,2905,219078,647352665,00,0.00,N,2,40,
20240507,2940,2970,3120,2930,670234,2015114655,00,0.00,N,5,-30,
20240429,2970,2825,2980,2820,328343,954868970,00,0.00,N,2,140,
20240422,2830,2755,2895,2750,335174,945237450,00,0.00,N,2,75,
20240415,2755,2865,2880,2690,379134,1054212730,00,0.00,N,5,-130,
20240408,2885,2900,2925,2770,366142,1046751965,00,0.00,N,5,-30,
20240401,2915,3020,3080,2865,745624,2214589350,00,0.00,N,5,-120,
20240325,3035,3140,3185,3010,1151617,3570380905,00,0.00,N,5,-80,
20240318,3115,3050,3460,2945,5373733,17282033375,00,0.00,N,2,75,
20240311,3040,3080,3120,2930,1041613,3141011535,00,0.00,N,5,-110,
20240304,3150,3140,3245,3085,1374974,4327962270,00,0.00,N,2,10,
20240226,3140,3025,3240,3025,1305465,4074689950,00,0.00,N,2,85,
20240219,3055,3140,3615,3020,15345841,52006566700,00,0.00,N,5,-35,
20240213,3090,3050,3150,2975,1510270,4621154015,00,0.00,N,2,95,
20240205,2995,2880,3090,2825,1940982,5765538155,00,0.00,N,2,120,
20240129,2875,2850,2950,2720,1163071,3281067225,00,0.00,N,2,20,
20240122,2855,2805,2930,2740,1040841,2952008690,00,0.00,N,2,50,
20240115,2805,2775,2980,2710,1172781,3334895160,00,0.00,N,2,30,
20240108,2775,2760,2885,2710,1154203,3235149210,00,0.00,N,2,20,
20240102,2755,2570,3115,2540,6930536,19421472015,00,0.00,N,2,210,
20231226,2545,2570,2625,2490,236173,599383305,00,0.00,N,5,-25,
20231218,2570,2610,2740,2560,736048,1922820165,00,0.00,N,5,-40,
20231211,2610,2595,2650,2565,471738,1229798060,00,0.00,N,2,15,
20231204,2595,2615,2695,2485,821320,2104018840,00,0.00,N,5,-20,
20231127,2615,2620,2660,2510,817092,2104692245,00,0.00,N,5,-35,
20231120,2650,2440,2990,2415,9212116,25441844445,00,0.00,N,2,210,
20231113,2440,2275,2510,2250,502011,1206157900,00,0.00,N,2,165,
20231106,2275,2360,2425,2240,356451,826130590,00,0.00,N,5,-65,
20231030,2340,2240,2350,2180,266060,600661965,00,0.00,N,2,70,
20231023,2270,2365,2435,2120,613245,1409383500,00,0.00,N,5,-95,
20231016,2365,2500,2595,2315,420803,1031424395,00,0.00,N,5,-135,
20231010,2500,2485,2580,2390,493411,1218647560,00,0.00,N,5,-15,
20231004,2515,2560,2560,2400,347545,861874090,00,0.00,N,5,-45,
20230925,2560,2740,2755,2500,877393,2281652770,00,0.00,N,5,-180,
20230918,2740,2870,3400,2725,13804578,43378838935,00,0.00,N,5,-60,
20230911,2800,2800,2850,2690,446931,1240831375,00,0.00,N,3,0,
20230904,2800,2970,2970,2790,385305,1100546570,00,0.00,N,5,-135,
20230828,2935,2875,3025,2825,386008,1135327520,00,0.00,N,2,85,
20230821,2850,3030,3030,2830,398417,1160972270,00,0.00,N,5,-140,
20230814,2990,2950,3035,2860,625932,1846900135,00,0.00,N,2,55,
20230807,2935,2815,2975,2715,467118,1326824475,00,0.00,N,2,115,
20230731,2820,2895,2950,2775,578469,1653590280,00,0.00,N,5,-75,
20230724,2895,3060,3075,2550,1250880,3488880320,00,0.00,N,5,-195,
20230717,3090,3270,3285,3040,868448,2711773755,00,0.00,N,5,-190,
20230710,3280,3280,3375,3115,1411709,4586197450,00,0.00,N,2,30,
20230703,3250,3230,3445,3165,1483198,4932654285,00,0.00,N,2,70,
20230626,3180,3080,3330,3020,590026,1887313240,00,0.00,N,2,100,
20230619,3080,3380,3380,3080,906771,2910285725,00,0.00,N,5,-300,
20230612,3380,3440,3510,3335,824195,2819876525,00,0.00,N,5,-65,
20230605,3445,3540,3640,3400,1236154,4364842515,00,0.00,N,5,-85,
20230530,3530,3320,3555,3320,1051331,3640111685,00,0.00,N,2,220,
20230522,3310,3485,3560,3295,1981470,6820258675,00,0.00,N,5,-215,
20230515,3525,3900,3910,3505,7316779,26676313340,00,0.00,N,5,-305,
20230508,3830,3185,4355,3120,22469133,89078903090,00,0.00,N,2,670,
20230502,3160,3115,3220,3090,437409,1385945745,00,0.00,N,2,75,
20230424,3085,3180,3310,3050,1364688,4310884590,00,0.00,N,5,-95,
20230417,3180,3550,3590,3100,1665641,5607331940,00,0.00,N,5,-375,
20230410,3555,3080,3740,3030,15437723,53497953880,00,0.00,N,2,520,
20230403,3035,3030,3350,3005,3149373,9998811205,00,0.00,N,5,-35,
20230327,3070,3055,3185,2995,2008168,6213435135,00,0.00,N,2,15,
20230320,3055,2810,3485,2790,16520392,53636993425,00,0.00,N,2,215,
20230313,2840,2750,2915,2480,3241283,8880727555,00,0.00,N,2,70,
20230306,2770,2790,2920,2685,2097600,5879029325,00,0.00,N,2,10,
20230227,2760,2500,3100,2475,13684672,39365915035,00,0.00,N,2,245,
20230220,2515,2560,2625,2510,277689,712299620,00,0.00,N,5,-35,
20230213,2550,2570,2640,2505,629782,1615496030,00,0.00,N,5,-90,
20230206,2640,2770,2770,2640,331522,896471405,00,0.00,N,5,-130,
20230130,2770,2685,2800,2620,343179,938436565,00,0.00,N,2,65,
20230125,2705,2690,2765,2615,315491,845025125,00,0.00,N,2,80,
20230116,2625,2610,2625,2485,264665,679669490,00,0.00,N,2,30,
20230109,2595,2470,2660,2470,332480,846970165,00,0.00,N,2,135,
20230102,2460,2380,2520,2300,528883,1277874420,00,0.00,N,2,80,
20221226,2380,2520,2545,2375,224864,548213900,00,0.00,N,5,-140,
20221219,2520,2740,2740,2500,373988,971019195,00,0.00,N,5,-220,
20221212,2740,2805,2870,2720,335744,936514675,00,0.00,N,5,-100,
20221205,2840,3030,3105,2755,975770,2890363605,00,0.00,N,5,-160,
20221128,3000,2815,3285,2695,2407052,7412455195,00,0.00,N,2,195,
20221121,2805,2795,2815,2655,369733,1011542485,00,0.00,N,2,10,
20221114,2795,2800,2880,2750,473639,1331105725,00,0.00,N,2,25,
20221107,2770,2570,2810,2570,637392,1737644125,00,0.00,N,2,200,
20221031,2570,2580,2790,2540,756531,2009701565,00,0.00,N,2,25,
20221024,2545,2630,2650,2470,364270,929892980,00,0.00,N,5,-10,
20221017,2555,2615,2820,2525,607778,1641651060,00,0.00,N,5,-60,
20221011,2615,2760,2780,2395,1271478,3319556275,00,0.00,N,5,-250,
20221004,2865,2730,2905,2700,382245,1062964155,00,0.00,N,2,165,
20220926,2700,3160,3160,2610,1064736,2978225475,00,0.00,N,5,-480,
20220919,3180,3390,3475,3140,567154,1872856730,00,0.00,N,5,-210,
20220913,3390,3450,3750,3360,772658,2733730570,00,0.00,N,5,-60,
20220905,3450,3540,3925,3450,1990949,7378715330,00,0.00,N,5,-90,
20220829,3540,3595,3740,3505,596005,2137901155,00,0.00,N,5,-135,
20220822,3675,3705,3800,3615,569253,2106886025,00,0.00,N,5,-115,
20220816,3790,4040,4060,3780,643828,2515450540,00,0.00,N,5,-225,
20220808,4015,3965,4055,3920,901388,3599370460,00,0.00,N,2,35,
20220801,3980,3965,4055,3870,931332,3707869100,00,0.00,N,2,10,
20220725,3970,4000,4330,3880,4219959,17226200325,00,0.00,N,5,-20,
20220718,3990,3840,4150,3815,767939,3068514555,00,0.00,N,2,170,
20220711,3820,3815,3960,3655,538750,2046565415,00,0.00,N,2,10,
20220704,3810,3655,3860,3525,545338,2011627075,00,0.00,N,2,175,
20220627,3635,3730,4135,3620,1754121,6831106850,00,0.00,N,2,45,
20220620,3590,4115,4140,3350,1520988,5652777845,00,0.00,N,5,-505,
20220613,4095,4500,4540,4040,1961096,8367451315,00,0.00,N,5,-525,
20220607,4620,4775,4850,4515,2201699,10314237280,00,0.00,N,5,-165,
20220530,4785,4820,5350,4745,7547939,37961587735,00,0.00,N,2,15,
20220523,4770,5130,5500,4740,40923935,212419840880,00,0.00,N,5,-400,
20220516,5170,3805,5730,3795,44891631,228273785345,00,0.00,N,2,1370,
20220509,3800,3990,4000,3750,473684,1825199975,00,0.00,N,5,-165,
20220502,3965,3980,4150,3905,884756,3548970330,00,0.00,N,5,-40,
20220425,4005,3960,4130,3815,602139,2372004925,00,0.00,N,2,55,
20220418,3950,3880,4030,3875,342731,1359179395,00,0.00,N,2,40,
20220411,3910,3960,3995,3860,314300,1233489780,00,0.00,N,5,-50,
20220404,3960,4125,4195,3930,635624,2595551470,00,0.00,N,5,-210,
20220328,4170,4070,4250,4015,755700,3120199565,00,0.00,N,2,145,
20220321,4025,4160,4160,3965,445407,1801768925,00,0.00,N,5,-95,
20220314,4120,4045,4200,3950,756958,3102302300,00,0.00,N,2,75,
20220307,4045,4030,4105,3815,365230,1463916135,00,0.00,N,2,5,
20220228,4040,3865,4150,3805,405054,1634703295,00,0.00,N,2,200,
20220221,3840,3880,3980,3730,459936,1773821505,00,0.00,N,5,-120,
20220214,3960,3990,4040,3790,654934,2551690285,00,0.00,N,5,-45,
20220207,4005,4180,4205,4005,554014,2272263200,00,0.00,N,5,-150,
20220203,4155,3980,4165,3980,324613,1332128585,00,0.00,N,2,205,
20220124,3950,4385,4460,3715,1236606,4988705770,00,0.00,N,5,-505,
20220117,4455,4840,4865,4350,1006429,4567734675,00,0.00,N,5,-385,
20220110,4840,5100,5250,4805,2595284,13144122505,00,0.00,N,5,-200,
20220103,5040,4760,5180,4760,2593800,12864427935,00,0.00,N,2,240,
20211227,4800,4895,5120,4720,4689721,23004866865,00,0.00,N,5,-195,
20211220,4995,4020,5310,3910,13345779,65803734955,00,0.00,N,2,935,
20211213,4060,4210,4270,4030,418585,1723415750,00,0.00,N,5,-160,
20211206,4220,4220,4335,4135,360684,1532706290,00,0.00,N,5,-20,
20211129,4240,4350,4440,3900,794581,3295236805,00,0.00,N,5,-250,
20211122,4490,4610,4680,4485,675304,3094506800,00,0.00,N,5,-120,
20211115,4610,4685,4835,4560,641818,2994180145,00,0.00,N,5,-90,
20211108,4700,4800,4990,4625,629400,3006379685,00,0.00,N,5,-150,
20211101,4850,5020,5130,4810,739124,3675978060,00,0.00,N,5,-170,
20211025,5020,5220,5330,5000,1196319,6176207750,00,0.00,N,5,-290,
20211018,5310,5140,5370,4870,2209933,11289057730,00,0.00,N,2,160,
20211012,5150,4820,5690,4725,7943610,42877294605,00,0.00,N,2,305,
20211005,4845,4850,5110,4435,1745266,8317938270,00,0.00,N,5,-55,
20210927,4900,5350,5470,4900,1460506,7540079270,00,0.00,N,5,-490,
20210923,5390,5610,5640,5390,600601,3289157120,00,0.00,N,5,-300,
20210913,5690,6140,6170,5400,3513902,20459350350,00,0.00,N,5,-420,
20210906,6110,5970,6610,5710,12324405,77129789040,00,0.00,N,2,130,
20210830,5980,5350,6200,5210,11442109,68097724400,00,0.00,N,2,680,
20210823,5300,4925,5410,4765,1303140,6779683445,00,0.00,N,2,495,
20210817,4805,5400,5400,4730,1215308,6136855820,00,0.00,N,5,-595,
20210809,5400,5710,5730,5350,1030251,5677844610,00,0.00,N,5,-330,
20210802,5730,5700,5830,5540,682639,3870523280,00,0.00,N,2,60,
20210726,5670,5860,5890,5640,896073,5154917970,00,0.00,N,5,-170,
20210719,5840,6040,6050,5800,888879,5251488890,00,0.00,N,5,-200,
20210712,6040,5900,6120,5890,885825,5354211670,00,0.00,N,2,190,