KissMeData/024850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1994,2020,2040,1866,2324422,4544755126,00,0.00,N,5,-71,
20250331,2065,2010,2155,1977,2210978,4500905449,00,0.00,N,2,10,
20250324,2055,2020,2230,2020,6499847,13726308905,00,0.00,N,2,61,
20250317,1994,2550,2645,1530,12250085,25279644282,00,0.00,N,5,-476,
20250310,2470,2615,2635,2080,3269711,8118416220,00,0.00,N,5,-145,
20250304,2615,2815,2855,2440,2242817,6011731634,00,0.00,N,5,-200,
20250224,2815,2900,3110,2780,4639959,13683984025,00,0.00,N,5,-115,
20250217,2930,2710,3190,2665,6991788,20744413670,00,0.00,N,2,250,
20250210,2680,2770,2795,2525,3398569,9013037460,00,0.00,N,2,60,
20250203,2620,2710,2710,2355,2445448,6313661815,00,0.00,N,5,-90,
20250131,2710,2720,2800,2680,408092,1112423780,00,0.00,N,3,0,
20250120,2710,2805,2875,2610,2123548,5880640530,00,0.00,N,5,-80,
20250113,2790,2760,2890,2440,5704990,15231560915,00,0.00,N,2,30,
20250106,2760,2710,2830,2630,3575330,9741444680,00,0.00,N,2,110,
20241230,2650,2345,2715,2250,2724515,6962292730,00,0.00,N,2,345,
20241223,2305,2265,2380,2205,1597819,3634940700,00,0.00,N,2,45,
20241216,2260,2450,2600,2235,2118127,4993706120,00,0.00,N,5,-185,
20241209,2445,2350,2530,2265,2797804,6650069900,00,0.00,N,2,30,
20241202,2415,2705,2730,2350,2639345,6693149610,00,0.00,N,5,-260,
20241125,2675,2830,2865,2640,9183500,23901043280,00,0.00,N,5,-150,
20241118,2825,2790,3395,2770,12320373,38106205025,00,0.00,N,2,35,
20241111,2790,2980,2980,2690,2531322,7228303740,00,0.00,N,5,-190,
20241104,2980,3155,3280,2870,3228320,9978358510,00,0.00,N,5,-220,
20241028,3200,3900,3935,3180,7463289,26285859110,00,0.00,N,5,-740,
20241021,3940,3800,4095,3385,23353096,89444392490,00,0.00,N,2,295,
20241014,3645,2745,3835,2630,20363861,68502288805,00,0.00,N,2,870,
20241007,2775,3000,3050,2655,2202016,6238666120,00,0.00,N,5,-165,
20240930,2940,3050,3150,2925,2214149,6750464530,00,0.00,N,5,-5,
20240923,2945,2955,3085,2890,1933161,5751893220,00,0.00,N,2,20,
20240919,2925,3080,3080,2850,1492966,4383537590,00,0.00,N,5,-75,
20240909,3000,3155,3250,2935,2771819,8470761740,00,0.00,N,5,-210,
20240902,3210,3015,3600,2915,10108625,33049289165,00,0.00,N,2,210,
20240826,3000,3185,3280,2885,3602470,10870405820,00,0.00,N,5,-185,
20240819,3185,3430,3580,3055,2859963,9448459695,00,0.00,N,5,-270,
20240812,3455,3110,3455,3080,1823352,5941378890,00,0.00,N,2,360,
20240805,3095,3110,3120,2850,919166,2765634165,00,0.00,N,5,-15,
20240729,3110,3240,3270,3065,773923,2442402280,00,0.00,N,5,-90,
20240722,3200,3130,3315,2960,1579027,4925566475,00,0.00,N,2,70,
20240715,3130,3380,3510,3010,1339916,4330387415,00,0.00,N,5,-245,
20240708,3375,3660,3900,3255,5754234,20681440060,00,0.00,N,5,-205,
20240701,3580,2785,3720,2770,13129940,44710345010,00,0.00,N,2,770,
20240624,2810,2985,3175,2780,1362411,4027926195,00,0.00,N,5,-175,
20240617,2985,3035,3090,2955,672196,2023478125,00,0.00,N,5,-50,
20240610,3035,3065,3150,2925,1212417,3657176850,00,0.00,N,5,-40,
20240603,3075,3210,3225,2980,1083015,3331383225,00,0.00,N,5,-135,
20240527,3210,3130,3525,3025,3459465,11432696915,00,0.00,N,2,80,
20240520,3130,2500,3330,2500,12546883,36925160040,00,0.00,N,2,365,
20240513,2765,4100,4195,2765,7744419,25060477775,00,0.00,N,5,-1345,
20240507,4110,4275,4495,4040,2940004,12394945255,00,0.00,N,5,-150,
20240429,4260,4920,4965,4175,3485925,15768796045,00,0.00,N,5,-650,
20240422,4910,5290,5450,4600,4282786,21826418105,00,0.00,N,5,-320,
20240415,5230,4780,5280,4725,4046725,20655889665,00,0.00,N,2,360,
20240408,4870,5300,5810,4800,8747636,45995927215,00,0.00,N,5,-230,
20240401,5100,6300,6490,4780,17826081,94768965120,00,0.00,N,5,-1140,
20240325,6240,4650,7110,4650,39020121,237087365625,00,0.00,N,2,1615,
20240318,4625,4210,4770,3970,12407095,53581410140,00,0.00,N,2,440,
20240311,4185,3860,4345,3595,14726268,58872021045,00,0.00,N,2,345,
20240304,3840,3310,3845,3080,6097798,21171621790,00,0.00,N,2,590,
20240226,3250,3540,3600,3130,1983889,6556426420,00,0.00,N,5,-210,
20240219,3460,3565,3950,3450,3726439,13766941365,00,0.00,N,5,-55,
20240213,3515,4060,4105,3455,3669651,13926079625,00,0.00,N,5,-435,
20240205,3950,3360,4330,3225,10559621,41206021970,00,0.00,N,2,670,
20240129,3280,3150,3900,3085,11755607,41085124045,00,0.00,N,2,200,
20240122,3080,2710,3120,2650,3890369,11292451775,00,0.00,N,2,370,
20240115,2710,2785,2940,2615,1239979,3417672870,00,0.00,N,5,-75,
20240108,2785,2930,3000,2710,977227,2802526895,00,0.00,N,5,-145,
20240102,2930,3145,3190,2850,1570612,4770208700,00,0.00,N,5,-190,
20231226,3120,2990,3130,2875,1735954,5237875480,00,0.00,N,2,130,
20231218,2990,2630,3295,2590,10520581,32543863920,00,0.00,N,2,360,
20231211,2630,2495,2725,2475,2090926,5401522990,00,0.00,N,2,165,
20231204,2465,2470,2590,2350,799839,1985761895,00,0.00,N,2,5,
20231127,2460,2525,2580,2450,1039328,2605763310,00,0.00,N,5,-65,
20231120,2525,2340,2575,2325,1315760,3245486990,00,0.00,N,2,185,
20231113,2340,2420,2470,2305,951881,2251308365,00,0.00,N,5,-75,
20231106,2415,2560,2680,2370,1256345,3173851135,00,0.00,N,5,-100,
20231030,2515,2530,2560,2425,1308435,3243383265,00,0.00,N,2,45,
20231023,2470,2660,2730,2300,2003199,5057811065,00,0.00,N,5,-190,
20231016,2660,2985,3050,2475,1868701,5222280725,00,0.00,N,5,-325,
20231010,2985,3000,3075,2895,669231,1997828265,00,0.00,N,2,10,
20231004,2975,2925,3150,2860,449784,1323757960,00,0.00,N,5,-15,
20230925,2990,3100,3100,2850,685821,2015962320,00,0.00,N,5,-50,
20230918,3040,3175,3365,2985,1368438,4346356795,00,0.00,N,5,-200,
20230911,3240,3165,3310,3000,1664046,5307708520,00,0.00,N,2,75,
20230904,3165,3265,3280,3065,1425070,4512310325,00,0.00,N,5,-95,
20230828,3260,3485,3600,3220,1445330,4915522860,00,0.00,N,5,-225,
20230821,3485,3390,3650,3270,1912033,6734117000,00,0.00,N,2,100,
20230814,3385,3450,3940,3320,2923535,10496475015,00,0.00,N,5,-100,
20230807,3485,3300,3740,3230,3055902,10604393380,00,0.00,N,2,155,
20230731,3330,3355,3605,3150,1695434,5832737510,00,0.00,N,5,-50,
20230724,3380,3550,3645,2930,5118627,17048065840,00,0.00,N,5,-120,
20230717,3500,3870,3870,3330,2635807,9243350165,00,0.00,N,5,-25,
20230710,3525,3800,3870,3320,3707012,13301870770,00,0.00,N,5,-380,
20230703,3905,4495,4880,3800,8605205,37399938515,00,0.00,N,5,-595,
20230626,4500,4735,4830,4450,1969455,9110602125,00,0.00,N,5,-235,
20230619,4735,5190,5300,4500,3480363,17369448865,00,0.00,N,5,-485,
20230612,5220,4820,5400,4755,5169363,26324900780,00,0.00,N,2,390,
20230605,4830,4870,4925,4500,2036392,9654917915,00,0.00,N,5,-40,
20230530,4870,4615,5070,4615,2185735,10472907575,00,0.00,N,2,255,
20230522,4615,4500,4760,4460,2268096,10449069570,00,0.00,N,2,115,
20230515,4500,4515,4855,4370,3490067,15903563045,00,0.00,N,5,-20,
20230508,4520,4730,5020,4380,6120906,28473477185,00,0.00,N,5,-210,
20230502,4730,4910,5050,4685,2751101,13399370925,00,0.00,N,5,-370,
20230424,5100,5230,5920,4295,14740678,77147758835,00,0.00,N,5,-230,
20230417,5330,4520,5490,4315,23409323,117895201045,00,0.00,N,2,750,
20230410,4580,3725,4940,3435,49743241,208952684830,00,0.00,N,2,870,
20230403,3710,2990,4200,2905,50708189,189717807480,00,0.00,N,2,745,
20230327,2965,2905,3280,2905,17453682,53387357800,00,0.00,N,2,130,
20230320,2835,2950,3070,2655,6516120,18921420455,00,0.00,N,5,-115,
20230313,2950,3025,3190,2750,6160046,18212629305,00,0.00,N,5,-150,
20230306,3100,3315,3430,2865,11143570,34749937955,00,0.00,N,5,-230,
20230227,3330,2850,3585,2830,26405921,85387594385,00,0.00,N,2,560,
20230220,2770,2325,2890,2310,16771642,42914209835,00,0.00,N,2,380,
20230213,2390,2805,2810,2330,16498592,41924813265,00,0.00,N,5,-360,
20230206,2750,2340,2995,2200,66406534,166602658845,00,0.00,N,2,605,
20230130,2145,1000,2145,946,15282016,23693144597,00,0.00,N,2,1148,
20230125,997,936,998,935,740784,723240537,00,0.00,N,2,58,
20230116,939,953,962,920,354902,331695660,00,0.00,N,5,-17,
20230109,956,965,1000,946,227327,219872444,00,0.00,N,5,-9,
20230102,965,939,994,939,435993,423594508,00,0.00,N,2,17,
20221226,948,902,980,902,258340,240122801,00,0.00,N,2,36,
20221219,912,973,988,910,310101,293511309,00,0.00,N,5,-75,
20221212,987,975,1035,933,610881,604330729,00,0.00,N,2,36,
20221205,951,986,1030,947,305118,297567719,00,0.00,N,5,-49,
20221128,1000,947,1045,913,733736,704027197,00,0.00,N,2,53,
20221121,947,990,1000,946,379505,367437628,00,0.00,N,5,-43,
20221114,990,953,1055,935,1012768,1018287377,00,0.00,N,2,38,
20221107,952,961,971,933,231368,218540025,00,0.00,N,5,-7,
20221031,959,980,980,938,199910,190431301,00,0.00,N,5,-1,
20221024,960,963,990,955,190546,186057186,00,0.00,N,3,0,
20221017,960,974,1000,940,268109,261399802,00,0.00,N,5,-25,
20221011,985,990,1000,925,259818,252193812,00,0.00,N,5,-15,
20221004,1000,1010,1035,975,159250,160768397,00,0.00,N,5,-10,
20220926,1010,1050,1050,967,568413,571444319,00,0.00,N,5,-65,
20220919,1075,1105,1130,1005,266781,285103375,00,0.00,N,5,-45,
20220913,1120,1090,1120,1050,556001,608731005,00,0.00,N,2,40,
20220905,1080,1080,1110,1030,233031,249861160,00,0.00,N,5,-15,
20220829,1095,1040,1135,1000,724074,778838140,00,0.00,N,2,50,
20220822,1045,988,1050,924,815000,816556305,00,0.00,N,2,48,
20220816,997,1010,1020,982,412384,413308524,00,0.00,N,5,-18,
20220808,1015,1025,1025,996,592909,597993896,00,0.00,N,2,5,
20220801,1010,1055,1060,1010,458713,470471745,00,0.00,N,5,-40,
20220725,1050,1075,1075,1005,489884,503914645,00,0.00,N,2,20,
20220718,1030,1015,1050,1000,457564,466731345,00,0.00,N,2,25,
20220711,1005,1030,1050,999,284591,288383980,00,0.00,N,5,-20,
20220704,1025,1005,1055,995,355910,363328056,00,0.00,N,2,20,
20220627,1005,1050,1070,989,516694,530727877,00,0.00,N,5,-25,
20220620,1030,1075,1100,1000,1134894,1184225545,00,0.00,N,5,-50,
20220613,1080,1135,1170,1050,1269199,1404666120,00,0.00,N,5,-75,
20220607,1155,1230,1270,1150,1251099,1490978395,00,0.00,N,5,-75,
20220530,1230,1165,1280,1160,2065373,2538993195,00,0.00,N,2,75,
20220523,1155,1195,1215,1145,720960,847845985,00,0.00,N,5,-25,
20220516,1180,1155,1200,1120,977613,1125305565,00,0.00,N,2,30,
20220509,1150,1155,1215,1100,859362,996213735,00,0.00,N,5,-5,
20220502,1155,1170,1210,1150,483952,568225500,00,0.00,N,5,-15,
20220425,1170,1150,1170,1095,697315,784859915,00,0.00,N,2,10,
20220418,1160,1170,1200,1115,615629,718392095,00,0.00,N,5,-25,
20220411,1185,1195,1215,1150,561986,665548250,00,0.00,N,5,-10,
20220404,1195,1220,1250,1175,1208604,1459278675,00,0.00,N,5,-25,
20220328,1220,1110,1290,1110,4361014,5354234655,00,0.00,N,2,110,
20220321,1110,1120,1130,1065,674804,736497965,00,0.00,N,5,-15,
20220314,1125,1085,1135,997,990419,1055491127,00,0.00,N,2,40,
20220307,1085,1090,1120,1050,561757,606626035,00,0.00,N,5,-10,
20220228,1095,1085,1135,1080,543931,603756950,00,0.00,N,2,10,
20220221,1085,1170,1170,1040,1412672,1542391665,00,0.00,N,5,-85,
20220214,1170,1190,1305,1140,1952106,2333425135,00,0.00,N,5,-60,
20220207,1230,1425,1425,1230,1758468,2286271610,00,0.00,N,5,-190,
20220203,1420,1335,1430,1335,1271241,1752423450,00,0.00,N,2,95,
20220124,1325,1170,1530,1040,7904141,10478757625,00,0.00,N,2,130,
20220117,1195,1250,1255,1135,1044228,1247562500,00,0.00,N,5,-60,
20220110,1255,1375,1445,1240,2765378,3706407870,00,0.00,N,5,-110,
20220103,1365,1260,1435,1220,3266314,4341424110,00,0.00,N,2,105,
20211227,1260,1245,1300,1225,1240102,1559111685,00,0.00,N,2,10,
20211220,1250,1255,1290,1150,2683004,3294381715,00,0.00,N,5,-20,
20211213,1270,1210,1355,1155,2659609,3364786510,00,0.00,N,2,60,
20211206,1210,1310,1330,1200,1471774,1863541145,00,0.00,N,5,-95,
20211129,1305,1145,1385,1060,2900547,3636211445,00,0.00,N,2,185,
20211122,1120,1275,1285,1115,1224646,1449911465,00,0.00,N,5,-150,
20211115,1270,1325,1365,1255,845722,1095938950,00,0.00,N,5,-25,
20211108,1295,1385,1410,1260,972440,1285305185,00,0.00,N,5,-95,
20211101,1390,1435,1480,1345,1058179,1501562805,00,0.00,N,5,-50,
20211025,1440,1455,1745,1410,2022505,3119237915,00,0.00,N,5,-15,
20211018,1455,1515,1595,1385,851659,1247203810,00,0.00,N,5,-50,
20211012,1505,1495,1530,1350,602787,878911450,00,0.00,N,2,30,
20211005,1475,1500,1520,1365,947346,1375149765,00,0.00,N,5,-30,
20210927,1505,1705,1745,1500,1633132,2638893970,00,0.00,N,5,-200,
20210923,1705,1855,1890,1695,886532,1581256015,00,0.00,N,5,-185,
20210913,1890,1705,2120,1705,9873480,18881750685,00,0.00,N,2,170,
20210906,1720,1825,1900,1660,2028687,3622528445,00,0.00,N,5,-130,
20210830,1850,1530,1965,1530,3701793,6533812610,00,0.00,N,2,335,
20210823,1515,1435,1550,1435,1213944,1825741640,00,0.00,N,2,55,
20210817,1460,1615,1665,1385,1845240,2771375815,00,0.00,N,5,-150,
20210809,1610,1670,1675,1505,2212441,3535860870,00,0.00,N,5,-40,
20210802,1650,1710,1735,1600,1825492,3049505755,00,0.00,N,5,-60,
20210726,1710,1895,1895,1610,5167776,8863093905,00,0.00,N,5,-180,
20210719,1890,2135,2345,1865,9681911,20522077545,00,0.00,N,5,-205,
20210712,2095,2325,2330,1990,4323300,9331973190,00,0.00,N,5,-200,