KissMeData/038460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2880,2885,2920,2625,591985,1635695609,00,0.00,N,5,-80,
20250331,2960,3015,3060,2840,536368,1570978026,00,0.00,N,5,-70,
20250324,3030,3000,3150,2975,267885,818335900,00,0.00,N,5,-30,
20250317,3060,3090,3125,2970,313871,948916795,00,0.00,N,5,-25,
20250310,3085,2840,3300,2795,987819,3056944162,00,0.00,N,2,245,
20250304,2840,2880,2980,2820,210176,607924499,00,0.00,N,5,-60,
20250224,2900,3085,3160,2860,478587,1439189705,00,0.00,N,5,-210,
20250217,3110,3105,3175,3080,330516,1030493925,00,0.00,N,2,10,
20250210,3100,3095,3140,3035,324425,1002814485,00,0.00,N,3,0,
20250203,3100,3060,3295,2995,484386,1505673330,00,0.00,N,3,0,
20250131,3100,3140,3170,3060,117249,363314540,00,0.00,N,5,-70,
20250120,3170,3340,3375,3120,573221,1873923775,00,0.00,N,5,-170,
20250113,3340,3250,3475,3170,1133177,3761890385,00,0.00,N,2,105,
20250106,3235,3285,3390,3180,401895,1311792110,00,0.00,N,5,-50,
20241230,3285,3015,3325,3015,220495,703282415,00,0.00,N,2,180,
20241223,3105,3085,3190,2980,372157,1143761550,00,0.00,N,2,20,
20241216,3085,3195,3290,3085,478064,1524313175,00,0.00,N,5,-90,
20241209,3175,2850,3195,2720,639150,1891650135,00,0.00,N,2,240,
20241202,2935,3075,3245,2865,651738,1964912035,00,0.00,N,5,-140,
20241125,3075,3145,3275,3060,534315,1690655010,00,0.00,N,5,-95,
20241118,3170,3110,3320,3085,456633,1459247760,00,0.00,N,2,65,
20241111,3105,3600,3600,3015,749959,2445043585,00,0.00,N,5,-460,
20241104,3565,3575,3720,3500,283834,1024461445,00,0.00,N,5,-10,
20241028,3575,3470,3710,3450,363135,1297687950,00,0.00,N,2,105,
20241021,3470,3695,3790,3450,854786,3100872710,00,0.00,N,5,-230,
20241014,3700,3845,4435,3640,3921828,16023043185,00,0.00,N,5,-130,
20241007,3830,3580,3935,3550,619240,2336028220,00,0.00,N,2,250,
20240930,3580,3700,3715,3410,295208,1053838075,00,0.00,N,5,-110,
20240923,3690,3595,3755,3570,404098,1479435440,00,0.00,N,2,65,
20240919,3625,3570,3710,3545,182786,662588465,00,0.00,N,2,60,
20240909,3565,3245,3635,3245,455452,1591507145,00,0.00,N,2,185,
20240902,3380,3680,3705,3325,1058717,3655865990,00,0.00,N,5,-270,
20240826,3650,3945,4020,3575,1170349,4401902880,00,0.00,N,5,-290,
20240819,3940,4440,4750,3915,3305791,14487431145,00,0.00,N,5,-480,
20240812,4420,4740,4745,4290,2218559,9931990870,00,0.00,N,5,-300,
20240805,4720,4075,4945,3415,13834410,62356569505,00,0.00,N,2,440,
20240729,4280,4175,4980,3975,6770503,31389349590,00,0.00,N,2,100,
20240722,4180,4520,4550,4155,1018216,4413833475,00,0.00,N,5,-320,
20240715,4500,4455,4720,4330,1024033,4642398250,00,0.00,N,2,45,
20240708,4455,4380,4860,4350,2160558,9955836400,00,0.00,N,2,135,
20240701,4320,4745,5000,4265,2767954,12895167850,00,0.00,N,5,-455,
20240624,4775,4555,5080,4405,3813236,18226861895,00,0.00,N,2,200,
20240617,4575,4665,4820,4440,1939101,8938277950,00,0.00,N,5,-70,
20240610,4645,4480,4860,4390,3318309,15271154570,00,0.00,N,2,115,
20240603,4530,5410,5420,4500,3639393,18003807085,00,0.00,N,5,-860,
20240527,5390,5510,5750,5090,7495318,40687853630,00,0.00,N,5,-150,
20240520,5540,6120,7140,5220,28277017,180248810110,00,0.00,N,5,-290,
20240513,5830,5700,6430,5020,22638534,134113430640,00,0.00,N,2,160,
20240507,5670,5160,6290,5050,22544466,130252739780,00,0.00,N,2,580,
20240429,5090,4965,5910,4870,18216500,98780755530,00,0.00,N,2,105,
20240422,4985,5650,6530,4385,52804957,293134336085,00,0.00,N,5,-345,
20240415,5330,5220,5670,4950,21181605,113084365735,00,0.00,N,2,10,
20240408,5320,3740,6220,3625,46509263,244311239415,00,0.00,N,2,1635,
20240401,3685,3495,3905,3475,1354221,5034951220,00,0.00,N,2,180,
20240325,3505,3580,3610,3420,386221,1352023550,00,0.00,N,5,-95,
20240318,3600,3440,3635,3435,516841,1829565755,00,0.00,N,2,160,
20240311,3440,3330,3965,3300,4933401,18340767290,00,0.00,N,2,130,
20240304,3310,3110,3375,3060,283072,922543865,00,0.00,N,2,200,
20240226,3110,3180,3190,3045,137225,425633015,00,0.00,N,5,-75,
20240219,3185,3260,3265,3170,118505,380814735,00,0.00,N,5,-75,
20240213,3260,3230,3260,3185,94435,304613035,00,0.00,N,2,30,
20240205,3230,3270,3285,3100,159115,510477065,00,0.00,N,5,-25,
20240129,3255,3355,3355,3220,154734,507312230,00,0.00,N,5,-45,
20240122,3300,3365,3430,3255,155901,519429175,00,0.00,N,5,-70,
20240115,3370,3455,3530,3265,251322,845501900,00,0.00,N,5,-90,
20240108,3460,3425,3495,3405,224368,772913740,00,0.00,N,2,35,
20240102,3425,3425,3530,3320,362213,1243850875,00,0.00,N,3,0,
20231226,3425,3360,3430,3345,172798,583992905,00,0.00,N,2,25,
20231218,3400,3435,3445,3340,218651,742556310,00,0.00,N,3,0,
20231211,3400,3380,3445,3305,274057,920048460,00,0.00,N,2,20,
20231204,3380,3420,3475,3280,564925,1894316790,00,0.00,N,5,-65,
20231127,3445,3585,3600,3350,519323,1785362905,00,0.00,N,5,-140,
20231120,3585,3505,3625,3470,378985,1342996760,00,0.00,N,2,80,
20231113,3505,3690,3765,3460,574868,2052970185,00,0.00,N,5,-185,
20231106,3690,3785,4035,3615,993199,3796283745,00,0.00,N,5,-95,
20231030,3785,3600,3895,3550,1028850,3867307340,00,0.00,N,2,135,
20231023,3650,3100,3765,3025,2894726,10289914515,00,0.00,N,2,645,
20231016,3005,3400,3400,2925,432495,1366452435,00,0.00,N,5,-390,
20231010,3395,3385,3420,3230,224091,745237345,00,0.00,N,2,45,
20231004,3350,3395,3415,3200,250751,827327250,00,0.00,N,5,-45,
20230925,3395,3360,3490,3300,283876,958820140,00,0.00,N,5,-15,
20230918,3410,3715,3780,3350,1005749,3584032005,00,0.00,N,5,-330,
20230911,3740,3730,4340,3660,9561444,38693388325,00,0.00,N,2,100,
20230904,3640,3675,3770,3520,433428,1584362285,00,0.00,N,5,-30,
20230828,3670,3625,3785,3560,736555,2715452500,00,0.00,N,2,70,
20230821,3600,3535,3800,3465,1035715,3750862400,00,0.00,N,2,10,
20230814,3590,3730,3795,3400,1127661,4067191040,00,0.00,N,5,-155,
20230807,3745,3345,4250,3220,5489359,20904853555,00,0.00,N,2,445,
20230731,3300,3135,3480,3085,989880,3254731935,00,0.00,N,2,180,
20230724,3120,3205,3830,2955,6135043,21510427420,00,0.00,N,5,-110,
20230717,3230,3245,3275,3085,283727,901562695,00,0.00,N,2,5,
20230710,3225,3160,3320,3155,189116,609694630,00,0.00,N,2,35,
20230703,3190,3385,3385,3160,236311,775405485,00,0.00,N,5,-90,
20230626,3280,3280,3360,3210,148679,488957060,00,0.00,N,3,0,
20230619,3280,3330,3390,3280,184035,610613695,00,0.00,N,5,-45,
20230612,3325,3385,3395,3250,218095,726844180,00,0.00,N,5,-50,
20230605,3375,3450,3460,3355,147624,500878490,00,0.00,N,5,-45,
20230530,3420,3310,3425,3250,151970,508767400,00,0.00,N,2,110,
20230522,3310,3435,3435,3285,90416,303773575,00,0.00,N,5,-105,
20230515,3415,3240,3450,3150,201627,672283895,00,0.00,N,2,155,
20230508,3260,3295,3310,3195,151664,491545285,00,0.00,N,5,-5,
20230502,3265,3220,3350,3180,69580,225820240,00,0.00,N,2,65,
20230424,3200,3420,3450,3040,443655,1428289220,00,0.00,N,5,-240,
20230417,3440,3640,3640,3405,392132,1368424890,00,0.00,N,5,-200,
20230410,3640,3605,3705,3300,280726,982743015,00,0.00,N,2,35,
20230403,3605,3475,3675,3420,233826,836436115,00,0.00,N,2,125,
20230327,3480,3600,3630,3405,276975,973949665,00,0.00,N,5,-130,
20230320,3610,3485,3705,3340,392568,1386308825,00,0.00,N,2,130,
20230313,3480,3595,3715,3335,267478,929426920,00,0.00,N,5,-60,
20230306,3540,3515,3695,3355,386671,1366722905,00,0.00,N,2,60,
20230227,3480,3440,3505,3365,137347,469919790,00,0.00,N,2,40,
20230220,3440,3555,3850,3380,247834,880351480,00,0.00,N,5,-135,
20230213,3575,3725,3750,3540,172133,626550460,00,0.00,N,5,-175,
20230206,3750,3755,3830,3680,163182,614214590,00,0.00,N,5,-20,
20230130,3770,3705,3800,3660,156863,585286315,00,0.00,N,2,70,
20230125,3700,3665,3710,3585,83815,307672175,00,0.00,N,2,40,
20230116,3660,3670,3735,3595,220541,809510580,00,0.00,N,3,0,
20230109,3660,3540,3670,3530,238123,858854795,00,0.00,N,2,150,
20230102,3510,3300,3595,3230,180482,607614670,00,0.00,N,2,180,
20221226,3330,3335,3445,3270,291050,973397680,00,0.00,N,5,-50,
20221219,3380,3630,3750,3355,300108,1059832350,00,0.00,N,5,-305,
20221212,3685,3485,3775,3400,373034,1340116370,00,0.00,N,2,235,
20221205,3450,3550,3690,3400,231661,820140680,00,0.00,N,5,-120,
20221128,3570,3520,3585,3310,141157,490548510,00,0.00,N,2,95,
20221121,3475,3530,3565,3395,123799,430306600,00,0.00,N,5,-55,
20221114,3530,3480,3600,3430,157306,555145570,00,0.00,N,2,85,
20221107,3445,3190,3480,3150,223093,746770080,00,0.00,N,2,245,
20221031,3200,3275,3390,3120,182941,598344620,00,0.00,N,5,-95,
20221024,3295,3205,3400,3180,198486,651699510,00,0.00,N,2,125,
20221017,3170,3150,3355,3070,166211,538451975,00,0.00,N,2,5,
20221011,3165,3225,3225,2965,229074,707115065,00,0.00,N,5,-100,
20221004,3265,3125,3340,3115,195139,626765430,00,0.00,N,2,165,
20220926,3100,3655,3655,3035,614056,2017811230,00,0.00,N,5,-585,
20220919,3685,3880,3885,3525,415340,1522790575,00,0.00,N,5,-190,
20220913,3875,4040,4055,3740,464417,1794474565,00,0.00,N,5,-120,
20220905,3995,3945,4075,3890,393180,1552252855,00,0.00,N,5,-25,
20220829,4020,3990,4890,3890,6019192,27604090760,00,0.00,N,5,-100,
20220822,4120,4200,4220,3915,327209,1327187590,00,0.00,N,5,-120,
20220816,4240,4395,4485,4205,327285,1416704705,00,0.00,N,5,-130,
20220808,4370,4455,4490,4305,284695,1252929145,00,0.00,N,5,-125,
20220801,4495,4425,4595,4350,394196,1758015440,00,0.00,N,2,80,
20220725,4415,4520,4640,4350,427515,1906402605,00,0.00,N,5,-100,
20220718,4515,4700,4730,4320,1167803,5319320295,00,0.00,N,5,-135,
20220711,4650,4045,5030,4025,10381984,48769863810,00,0.00,N,2,650,
20220704,4000,3680,4420,3560,2460859,10159540670,00,0.00,N,2,400,
20220627,3600,3620,4020,3505,716727,2695874155,00,0.00,N,2,85,
20220620,3515,4010,4080,3270,648465,2313419235,00,0.00,N,5,-490,
20220613,4005,4420,4470,3785,681135,2777102145,00,0.00,N,5,-545,
20220607,4550,4790,4815,4500,259440,1200091570,00,0.00,N,5,-240,
20220530,4790,4660,4815,4640,267750,1274371425,00,0.00,N,2,155,
20220523,4635,4685,4700,4475,340169,1560636140,00,0.00,N,2,5,
20220516,4630,4485,4895,4485,733247,3430591550,00,0.00,N,2,160,
20220509,4470,4650,4730,4380,678422,3097797405,00,0.00,N,5,-250,
20220502,4720,4780,4920,4710,729367,3517927290,00,0.00,N,5,-145,
20220425,4865,4960,5580,4625,7555460,39245934010,00,0.00,N,5,-155,
20220418,5020,4985,5090,4920,333361,1669912935,00,0.00,N,2,25,
20220411,4995,5100,5110,4885,512359,2554579780,00,0.00,N,5,-105,
20220404,5100,5340,5360,5040,733666,3814314210,00,0.00,N,5,-220,
20220328,5320,5260,5600,5140,1669722,8997146050,00,0.00,N,5,-20,
20220321,5340,5340,5510,5150,1707982,9076859210,00,0.00,N,5,-50,
20220314,5390,5240,5410,4970,982882,5119544605,00,0.00,N,2,150,
20220307,5240,5300,5360,5090,634123,3291743470,00,0.00,N,5,-120,
20220228,5360,5300,5530,5230,813103,4400735200,00,0.00,N,2,120,
20220221,5240,5690,5860,5100,2113309,11547793250,00,0.00,N,5,-510,
20220214,5750,5800,5830,5090,3987617,21891947640,00,0.00,N,5,-50,
20220207,5800,6530,7120,5730,14026029,91620578240,00,0.00,N,5,-560,
20220203,6360,7200,7690,6310,12091570,86586929970,00,0.00,N,5,-790,
20220124,7150,5440,7640,4780,41259817,271107542355,00,0.00,N,2,1710,
20220117,5440,5470,6240,4905,21290894,125129953360,00,0.00,N,5,-30,
20220110,5470,5810,5840,5430,628403,3512184520,00,0.00,N,5,-340,
20220103,5810,5740,5930,5580,1031372,5938789620,00,0.00,N,2,100,
20211227,5710,5560,6020,5540,2758724,16002930300,00,0.00,N,2,140,
20211220,5570,6210,6520,5520,6640297,40347399470,00,0.00,N,5,-530,
20211213,6100,5440,6740,5130,15772697,97088650500,00,0.00,N,2,660,
20211206,5440,5560,5630,5100,2208827,11784169790,00,0.00,N,5,-50,
20211129,5490,4885,6490,4730,10257573,60374983015,00,0.00,N,2,575,
20211122,4915,4745,5540,4685,954661,4840970160,00,0.00,N,2,145,
20211115,4770,4945,5050,4650,289181,1400636480,00,0.00,N,5,-130,
20211108,4900,5120,5170,4625,605103,2921068245,00,0.00,N,5,-250,
20211101,5150,5400,5660,5130,449288,2440973680,00,0.00,N,5,-250,
20211025,5400,5490,5490,5280,516485,2780457230,00,0.00,N,5,-80,
20211018,5480,5380,5760,5210,479187,2581540630,00,0.00,N,2,100,
20211012,5380,5190,5390,5000,312117,1621229820,00,0.00,N,2,100,
20211005,5280,5370,5480,4950,666627,3439693685,00,0.00,N,5,-240,
20210927,5520,6030,6030,5470,716954,4083051630,00,0.00,N,5,-370,
20210923,5890,5860,6120,5830,240537,1441685010,00,0.00,N,5,-40,
20210913,5930,6130,6140,5860,540033,3237878110,00,0.00,N,5,-200,
20210906,6130,6780,6800,6000,812726,5171810210,00,0.00,N,5,-560,
20210830,6690,6500,6860,6460,620164,4121657090,00,0.00,N,2,230,
20210823,6460,5990,6600,5980,906958,5786718700,00,0.00,N,2,490,
20210817,5970,6930,7090,5910,1297461,8367956520,00,0.00,N,5,-1080,
20210809,7050,7270,7760,6820,3240640,23701870230,00,0.00,N,5,-220,
20210802,7270,7230,7440,6950,1209484,8703285580,00,0.00,N,2,40,
20210726,7230,7620,7840,7120,2181776,16287807360,00,0.00,N,5,-370,
20210719,7600,8720,8870,7570,3480369,28143267010,00,0.00,N,5,-1200,
20210712,8800,9020,9540,8390,18343064,165877693080,00,0.00,N,5,-100,