KissMeData/128660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3040,3005,3060,2875,376018,1113195424,00,0.00,N,3,0,
20250331,3040,3000,3055,2935,283518,850611698,00,0.00,N,2,10,
20250324,3030,3180,3230,3005,583000,1822365945,00,0.00,N,5,-175,
20250317,3205,3165,3350,3145,938021,3013116773,00,0.00,N,2,20,
20250310,3185,3125,3250,3060,772416,2453679400,00,0.00,N,2,40,
20250304,3145,3030,3220,2930,670868,2099562925,00,0.00,N,2,90,
20250224,3055,3170,3180,3045,643133,2006858400,00,0.00,N,5,-120,
20250217,3175,3090,3230,3085,1577761,4999291010,00,0.00,N,2,95,
20250210,3080,3100,3600,3055,17721122,59783479160,00,0.00,N,2,100,
20250203,2980,3010,3060,2905,268545,800154225,00,0.00,N,5,-5,
20250131,2985,3005,3005,2950,35976,106518220,00,0.00,N,5,-20,
20250120,3005,3000,3050,2980,142736,428316695,00,0.00,N,5,-35,
20250113,3040,3020,3075,2995,222938,675764630,00,0.00,N,2,15,
20250106,3025,3020,3055,2975,165413,498678965,00,0.00,N,2,5,
20241230,3020,3010,3045,2970,87396,262985325,00,0.00,N,2,10,
20241223,3010,2990,3120,2965,336440,1025659280,00,0.00,N,2,20,
20241216,2990,3015,3075,2930,248228,749427655,00,0.00,N,5,-35,
20241209,3025,2855,3030,2575,657288,1842335495,00,0.00,N,2,170,
20241202,2855,3010,3200,2755,820822,2426233630,00,0.00,N,5,-155,
20241125,3010,3040,3160,2990,310924,954522000,00,0.00,N,5,-60,
20241118,3070,3100,3150,3015,312647,963390045,00,0.00,N,2,55,
20241111,3015,3340,3340,2875,645195,1973774130,00,0.00,N,5,-330,
20241104,3345,3190,3345,3160,275162,900039205,00,0.00,N,2,155,
20241028,3190,3215,3280,3170,291299,940165700,00,0.00,N,5,-70,
20241021,3260,3400,3500,3165,1064864,3526985290,00,0.00,N,5,-130,
20241014,3390,3355,3465,3280,1028459,3462909830,00,0.00,N,5,-15,
20241007,3405,3605,3905,3400,5713556,21113277385,00,0.00,N,5,-225,
20240930,3630,3120,4055,3065,12187902,46950319200,00,0.00,N,2,505,
20240923,3125,3015,3510,2970,1093661,3564925935,00,0.00,N,2,110,
20240919,3015,3015,3035,2895,85134,252250255,00,0.00,N,2,5,
20240909,3010,2940,3040,2830,309079,903865185,00,0.00,N,2,60,
20240902,2950,3190,3245,2895,329404,995521440,00,0.00,N,5,-235,
20240826,3185,3260,3310,3100,240954,767734665,00,0.00,N,5,-85,
20240819,3270,3375,3375,3200,257188,840349475,00,0.00,N,5,-85,
20240812,3355,3265,3380,3260,140079,465774415,00,0.00,N,2,55,
20240805,3300,3310,3340,2900,492053,1567275005,00,0.00,N,5,-70,
20240729,3370,3430,3595,3330,422133,1456694655,00,0.00,N,5,-50,
20240722,3420,3565,3610,3310,340968,1185218240,00,0.00,N,5,-200,
20240715,3620,3560,3870,3515,1091236,4033129305,00,0.00,N,2,60,
20240708,3560,3500,3730,3500,494445,1784475715,00,0.00,N,2,30,
20240701,3530,3700,3730,3480,566537,2023345640,00,0.00,N,5,-160,
20240624,3690,3700,3800,3610,625015,2310772105,00,0.00,N,5,-50,
20240617,3740,3850,3880,3680,508962,1924201380,00,0.00,N,5,-110,
20240610,3850,3930,4075,3840,581082,2269183480,00,0.00,N,5,-80,
20240603,3930,3990,4045,3860,611972,2432326755,00,0.00,N,5,-60,
20240527,3990,4135,4250,3940,1282177,5263937990,00,0.00,N,5,-210,
20240520,4200,4460,5390,4085,17205428,83312118180,00,0.00,N,5,-110,
20240513,4310,4560,5200,4310,14534104,69932569335,00,0.00,N,5,-215,
20240507,4525,4840,5040,4480,8829709,42403833695,00,0.00,N,5,-345,
20240429,4870,3940,5200,3930,43363063,206497088860,00,0.00,N,2,780,
20240422,4090,3805,4725,3635,30174495,134154370925,00,0.00,N,2,230,
20240415,3860,3385,4270,3345,30853163,121965395530,00,0.00,N,2,545,
20240408,3315,3480,3505,3255,368876,1234213925,00,0.00,N,5,-165,
20240401,3480,3425,3530,3420,356567,1237733390,00,0.00,N,2,25,
20240325,3455,3640,3780,3455,1442160,5221910035,00,0.00,N,5,-185,
20240318,3640,3380,4125,3360,8495089,32106669745,00,0.00,N,2,235,
20240311,3405,3375,3420,3300,174921,587319230,00,0.00,N,2,20,
20240304,3385,3390,3415,3320,194383,654591620,00,0.00,N,3,0,
20240226,3385,3390,3630,3350,330362,1136890700,00,0.00,N,5,-5,
20240219,3390,3515,3655,3380,146708,507982735,00,0.00,N,5,-125,
20240213,3515,3405,3535,3400,123653,428079630,00,0.00,N,2,90,
20240205,3425,3425,3450,3375,62107,212470145,00,0.00,N,2,30,
20240129,3395,3420,3425,3335,127857,432456450,00,0.00,N,5,-20,
20240122,3415,3485,3730,3370,469700,1660261665,00,0.00,N,5,-70,
20240115,3485,3570,3585,3400,231524,808139330,00,0.00,N,5,-95,
20240108,3580,3580,3640,3550,132940,478204750,00,0.00,N,5,-20,
20240102,3600,3700,3710,3500,176109,634678000,00,0.00,N,5,-100,
20231226,3700,3750,3825,3620,306628,1144695880,00,0.00,N,5,-30,
20231218,3730,3735,3740,3660,133372,493501280,00,0.00,N,2,10,
20231211,3720,3615,3730,3615,148636,547955460,00,0.00,N,2,105,
20231204,3615,3680,3690,3580,220783,801453890,00,0.00,N,5,-55,
20231127,3670,3800,3800,3660,169313,627741665,00,0.00,N,5,-130,
20231120,3800,3765,3810,3720,189453,713736540,00,0.00,N,2,35,
20231113,3765,3810,3830,3650,280894,1058302790,00,0.00,N,5,-15,
20231106,3780,3805,3895,3765,358948,1375819250,00,0.00,N,5,-25,
20231030,3805,3595,3860,3590,251003,931724375,00,0.00,N,2,140,
20231023,3665,3640,3745,3475,242830,879758790,00,0.00,N,5,-55,
20231016,3720,4000,4270,3580,1603083,6417070340,00,0.00,N,5,-355,
20231010,4075,3685,4500,3555,6805300,28171225540,00,0.00,N,2,385,
20231004,3690,3790,3865,3595,221327,816636725,00,0.00,N,5,-100,
20230925,3790,3795,3830,3600,158717,587295355,00,0.00,N,5,-5,
20230918,3795,3930,3930,3595,395308,1489487935,00,0.00,N,5,-90,
20230911,3885,4045,4045,3805,344534,1353458455,00,0.00,N,5,-115,
20230904,4000,4005,4235,3985,475220,1952846025,00,0.00,N,5,-5,
20230828,4005,4130,4240,4005,408413,1688755600,00,0.00,N,5,-75,
20230821,4080,4000,4245,4000,542372,2233386720,00,0.00,N,2,65,
20230814,4015,4200,4395,3840,1496061,6165427885,00,0.00,N,5,-210,
20230807,4225,4350,4580,4070,1513438,6592314320,00,0.00,N,5,-95,
20230731,4320,4565,5060,4125,3267309,15215696770,00,0.00,N,5,-180,
20230724,4500,4530,4660,4260,995577,4453406530,00,0.00,N,5,-75,
20230717,4575,4845,4900,4530,763760,3546690955,00,0.00,N,5,-225,
20230710,4800,4880,5080,4705,898400,4383557785,00,0.00,N,2,5,
20230703,4795,4970,5390,4700,3445566,17361441505,00,0.00,N,5,-70,
20230626,4865,4860,5530,4760,11997187,61967888615,00,0.00,N,2,40,
20230619,4825,5020,6090,4820,17507959,98391193250,00,0.00,N,5,-20,
20230612,4845,4765,5260,4585,7402568,35949968685,00,0.00,N,2,90,
20230605,4755,4125,5160,3955,21271863,103727578805,00,0.00,N,2,785,
20230530,3970,3785,4010,3720,362889,1394631695,00,0.00,N,2,185,
20230522,3785,3885,4645,3775,1585473,6648921865,00,0.00,N,5,-140,
20230515,3925,4065,4065,3760,242156,938283985,00,0.00,N,5,-105,
20230508,4030,4200,4225,3920,256163,1034547760,00,0.00,N,5,-170,
20230502,4200,4270,4375,4120,221094,930618095,00,0.00,N,5,-65,
20230424,4265,4330,4650,4220,1465947,6561479615,00,0.00,N,5,-100,
20230417,4365,4560,4880,4230,2548808,11527029055,00,0.00,N,5,-210,
20230410,4575,3870,4615,3800,5063680,21559483905,00,0.00,N,2,710,
20230403,3865,3805,4065,3745,2621764,10333710810,00,0.00,N,2,60,
20230327,3805,3810,3880,3700,852156,3251895570,00,0.00,N,5,-35,
20230320,3840,3585,3915,3575,3089083,11707256320,00,0.00,N,2,255,
20230313,3585,3680,3700,3330,1038316,3658403345,00,0.00,N,5,-175,
20230306,3760,3690,3800,3425,1232128,4547466560,00,0.00,N,2,100,
20230227,3660,3580,3690,3510,566687,2038674040,00,0.00,N,2,20,
20230220,3640,3605,3845,3560,1882497,7038930175,00,0.00,N,2,35,
20230213,3605,3635,3680,3495,594105,2138388480,00,0.00,N,5,-60,
20230206,3665,3490,4065,3430,4542421,17130715545,00,0.00,N,2,185,
20230130,3480,3360,3705,3310,1536806,5356540070,00,0.00,N,2,120,
20230125,3360,3290,3390,3270,355466,1186052505,00,0.00,N,2,90,
20230116,3270,3275,3800,3095,2715659,9388185275,00,0.00,N,5,-25,
20230109,3295,3175,3310,3160,238641,776508255,00,0.00,N,2,120,
20230102,3175,3240,3450,3035,567379,1797307130,00,0.00,N,5,-115,
20221226,3290,3395,3445,3290,381609,1284438750,00,0.00,N,5,-145,
20221219,3435,3455,4080,3410,3218011,12120777920,00,0.00,N,5,-60,
20221212,3495,3375,3625,3355,272393,952962550,00,0.00,N,2,70,
20221205,3425,3520,3555,3330,259377,890482045,00,0.00,N,5,-110,
20221128,3535,3605,3605,3455,219933,777153570,00,0.00,N,5,-70,
20221121,3605,3625,3665,3575,299089,1079765985,00,0.00,N,5,-25,
20221114,3630,3730,3825,3585,651133,2416682940,00,0.00,N,5,-70,
20221107,3700,3690,3790,3620,439964,1639110415,00,0.00,N,5,-5,
20221031,3705,3725,3850,3575,515487,1907691995,00,0.00,N,5,-5,
20221024,3710,3555,3940,3555,3878956,14696463095,00,0.00,N,2,165,
20221017,3545,3910,4090,3520,3469639,13342213615,00,0.00,N,5,-10,
20221011,3555,3600,3975,3300,2397608,8787512230,00,0.00,N,5,-145,
20221004,3700,3495,4095,3480,2662887,10165020560,00,0.00,N,2,210,
20220926,3490,3810,3940,3250,2101805,7528808585,00,0.00,N,5,-400,
20220919,3890,4040,4150,3825,770528,3083729255,00,0.00,N,5,-165,
20220913,4055,4110,4265,3965,836988,3445214105,00,0.00,N,2,30,
20220905,4025,4070,4650,4015,4916564,21562340255,00,0.00,N,5,-45,
20220829,4070,4200,4305,4030,638138,2654299140,00,0.00,N,5,-290,
20220822,4360,4190,4785,3965,11002480,49253291830,00,0.00,N,2,175,
20220816,4185,4420,4510,4155,488634,2112012655,00,0.00,N,5,-300,
20220808,4485,4185,4880,4150,4660083,21152046805,00,0.00,N,2,300,
20220801,4185,4230,4295,4100,541402,2269130325,00,0.00,N,5,-20,
20220725,4205,3900,4410,3820,2344237,9858439420,00,0.00,N,2,285,
20220718,3920,3800,4005,3775,340404,1327364485,00,0.00,N,2,140,
20220711,3780,3975,4000,3680,324727,1231116205,00,0.00,N,5,-120,
20220704,3900,3775,4010,3605,447291,1719280205,00,0.00,N,2,125,
20220627,3775,3825,4320,3730,517875,2071441215,00,0.00,N,5,-50,
20220620,3825,4335,4335,3470,1248335,4839565085,00,0.00,N,5,-510,
20220613,4335,4905,5030,4150,1163563,5240052495,00,0.00,N,5,-765,
20220607,5100,5340,5340,5000,507222,2623246650,00,0.00,N,5,-180,
20220530,5280,5230,5700,5220,560783,3001904100,00,0.00,N,2,60,
20220523,5220,5440,5460,5180,920931,4881620830,00,0.00,N,5,-220,
20220516,5440,5770,5770,5130,2456924,13477480270,00,0.00,N,5,-90,
20220509,5530,5880,6160,5100,8708502,50298331920,00,0.00,N,5,-380,
20220502,5910,5650,6400,5560,6177281,37332550330,00,0.00,N,2,210,
20220425,5700,5690,5900,5510,1848512,10553559020,00,0.00,N,2,10,
20220418,5690,5550,5970,5400,2940569,16802063680,00,0.00,N,2,100,
20220411,5590,5570,5650,5210,1288617,7076800420,00,0.00,N,2,50,
20220404,5540,5570,5780,5460,1167051,6567091510,00,0.00,N,5,-30,
20220328,5570,5700,6120,5520,4632046,27242471370,00,0.00,N,5,-190,
20220321,5760,5480,6180,5410,8769716,51834616760,00,0.00,N,2,360,
20220314,5400,5750,6090,5170,5162448,28818703750,00,0.00,N,5,-300,
20220307,5700,6600,6720,5520,9985929,62364660860,00,0.00,N,5,-750,
20220228,6450,5950,6900,5500,29738244,189918692880,00,0.00,N,2,540,
20220221,5910,5950,6520,5430,49438154,303275943060,00,0.00,N,2,210,
20220214,5700,5000,6770,4730,53955175,316788350090,00,0.00,N,2,700,
20220207,5000,4475,5530,4365,11023297,55712451915,00,0.00,N,2,570,
20220203,4430,4275,4445,4190,215260,933644465,00,0.00,N,2,240,
20220124,4190,4600,4600,3915,958817,4035698845,00,0.00,N,5,-460,
20220117,4650,4980,5060,4495,954566,4497836020,00,0.00,N,5,-325,
20220110,4975,5030,5320,4780,1742802,8819519030,00,0.00,N,5,-55,
20220103,5030,5320,5480,4995,2129293,11151692595,00,0.00,N,5,-290,
20211227,5320,5310,5350,5190,668965,3526608480,00,0.00,N,2,10,
20211220,5310,5360,5450,5000,1714278,8978022770,00,0.00,N,5,-140,
20211213,5450,5170,5630,4930,2395950,12728632100,00,0.00,N,2,280,
20211206,5170,5150,5340,5000,961073,4985517060,00,0.00,N,5,-10,
20211129,5180,5400,5500,4760,2222102,11555224320,00,0.00,N,5,-550,
20211122,5730,5480,6130,5240,7309717,42509880400,00,0.00,N,2,250,
20211115,5480,6010,6040,5330,5311415,29904804910,00,0.00,N,5,-440,
20211108,5920,5030,6570,4930,22475445,132966008400,00,0.00,N,2,890,
20211101,5030,5370,6100,5030,3485936,19071511170,00,0.00,N,5,-380,
20211025,5410,5520,5790,5270,2934309,16180781250,00,0.00,N,5,-120,
20211018,5530,6790,6950,5500,5802373,36672421900,00,0.00,N,5,-1110,
20211012,6640,5430,7440,5280,29683302,192977563180,00,0.00,N,2,1500,
20211005,5140,5000,5590,4650,5854953,30106754330,00,0.00,N,5,-20,
20210927,5160,5940,6560,5100,5843867,34265908010,00,0.00,N,5,-820,
20210923,5980,6280,6330,5850,1907147,11537593340,00,0.00,N,5,-380,
20210913,6360,7110,7910,5730,45034176,310692497880,00,0.00,N,5,-40,
20210906,6400,5150,7680,4950,54666425,348411585025,00,0.00,N,2,1210,
20210830,5190,4105,5790,4105,23066335,119124462645,00,0.00,N,2,1090,
20210823,4100,3655,4265,3510,2388341,9746251245,00,0.00,N,2,460,
20210817,3640,3935,4005,3615,947493,3632597415,00,0.00,N,5,-335,
20210809,3975,4030,4110,3880,1168658,4652979450,00,0.00,N,5,-75,
20210802,4050,4055,4160,3835,1257353,5009401870,00,0.00,N,5,-35,
20210726,4085,4100,4490,4045,3391776,14431636410,00,0.00,N,2,15,
20210719,4070,4280,4280,3975,1187700,4869840935,00,0.00,N,5,-225,
20210712,4295,3920,4395,3835,3307066,13984741075,00,0.00,N,2,375,