KissMeData/053050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2705,2680,2725,2530,824035,2155612615,00,0.00,N,5,-50,
20250331,2755,2705,2935,2620,1991120,5521997898,00,0.00,N,2,30,
20250324,2725,2880,2920,2705,708144,1992009498,00,0.00,N,5,-155,
20250317,2880,2935,2965,2875,581119,1690858122,00,0.00,N,5,-40,
20250310,2920,2975,3060,2910,827400,2455886865,00,0.00,N,5,-55,
20250304,2975,2900,3285,2900,3628713,11325708029,00,0.00,N,2,45,
20250224,2930,3040,3080,2930,843776,2549296425,00,0.00,N,5,-130,
20250217,3060,3040,3210,3025,1084921,3343732710,00,0.00,N,2,25,
20250210,3035,3050,3145,3030,873196,2669855075,00,0.00,N,5,-15,
20250203,3050,3180,3395,3040,6111794,19626040795,00,0.00,N,2,15,
20250131,3035,3055,3080,3020,175682,533972905,00,0.00,N,5,-50,
20250120,3085,3285,3300,3065,1658114,5258268115,00,0.00,N,5,-230,
20250113,3315,3450,3535,3255,3676892,12373020515,00,0.00,N,5,-20,
20250106,3335,3285,3470,3275,2190304,7337890980,00,0.00,N,5,-5,
20241230,3340,3300,3490,3150,3691547,12213848840,00,0.00,N,2,290,
20241223,3050,3175,3335,2985,1168403,3718822460,00,0.00,N,5,-100,
20241216,3150,3220,3345,3130,1327145,4260835650,00,0.00,N,5,-60,
20241209,3210,3175,3280,2890,2024524,6204955580,00,0.00,N,2,25,
20241202,3185,3520,3575,3095,2894379,9646710445,00,0.00,N,5,-375,
20241125,3560,3655,3785,3525,4801891,17474914065,00,0.00,N,5,-145,
20241118,3705,3385,4165,3385,20322772,77578953880,00,0.00,N,2,325,
20241111,3380,3540,3540,3225,2119593,7150166980,00,0.00,N,5,-140,
20241104,3520,3615,3710,3450,2026452,7277019985,00,0.00,N,5,-110,
20241028,3630,4065,4100,3590,4544219,17229307585,00,0.00,N,5,-270,
20241021,3900,3630,4020,3575,10045257,38763971225,00,0.00,N,2,245,
20241014,3655,3835,3880,3580,3176563,11836185880,00,0.00,N,5,-235,
20241007,3890,4060,4145,3805,6694820,26647851865,00,0.00,N,5,-290,
20240930,4180,4015,4395,3815,21609915,88427308420,00,0.00,N,2,355,
20240923,3825,3930,4055,3710,13676705,52958772580,00,0.00,N,2,65,
20240919,3760,3610,3780,3560,2475900,9165112575,00,0.00,N,2,150,
20240909,3610,3365,3660,3340,3099796,10953308660,00,0.00,N,2,170,
20240902,3440,3655,3750,3405,6242434,22370422975,00,0.00,N,5,-285,
20240826,3725,3760,3980,3445,20934169,78530798965,00,0.00,N,2,100,
20240819,3625,4200,4345,3580,11119714,43839162120,00,0.00,N,5,-770,
20240812,4395,4310,5470,4300,79868088,400335407200,00,0.00,N,2,10,
20240805,4385,3590,4920,3515,118326989,525463471325,00,0.00,N,2,850,
20240729,3535,3305,3900,3305,13428213,49032627345,00,0.00,N,2,260,
20240722,3275,3425,3490,3200,1604134,5384084965,00,0.00,N,5,-170,
20240715,3445,3505,3630,3445,1466286,5189099830,00,0.00,N,5,-15,
20240708,3460,3605,3615,3455,1189853,4199684560,00,0.00,N,5,-145,
20240701,3605,3750,3850,3495,1870582,6762890610,00,0.00,N,5,-145,
20240624,3750,3835,3990,3655,2395299,9104834940,00,0.00,N,5,-80,
20240617,3830,3860,4050,3780,4121635,16069636385,00,0.00,N,5,-55,
20240610,3885,3940,4140,3850,6928748,27712967565,00,0.00,N,5,-135,
20240603,4020,3495,5480,3490,92988586,422552814930,00,0.00,N,2,535,
20240527,3485,3625,3630,3350,3192499,11243558675,00,0.00,N,5,-190,
20240520,3675,3820,4025,3645,10854941,41853873750,00,0.00,N,5,-60,
20240513,3735,3700,3915,3620,5928466,22328556140,00,0.00,N,5,-75,
20240507,3810,3390,4000,3365,17464007,65057234530,00,0.00,N,2,440,
20240429,3370,3400,3480,3295,2250776,7591866950,00,0.00,N,5,-45,
20240422,3415,3570,3610,3395,5458315,19041888870,00,0.00,N,5,-305,
20240415,3720,3710,4080,3375,32346552,124136682060,00,0.00,N,2,90,
20240408,3630,3645,3835,3455,8000177,29413162225,00,0.00,N,3,0,
20240401,3630,3310,3880,3310,18330425,66548386785,00,0.00,N,2,315,
20240325,3315,3240,3480,3240,2204430,7418210490,00,0.00,N,2,75,
20240318,3240,3350,3380,3205,988193,3255159365,00,0.00,N,5,-130,
20240311,3370,3210,3415,3120,1541598,5062203620,00,0.00,N,2,160,
20240304,3210,3275,3420,3200,1129825,3719930415,00,0.00,N,5,-60,
20240226,3270,3480,3500,3270,1237103,4185901460,00,0.00,N,5,-210,
20240219,3480,3525,3635,3435,2936842,10384668565,00,0.00,N,5,-45,
20240213,3525,3410,3630,3365,3463946,12216669560,00,0.00,N,2,105,
20240205,3420,3500,3555,3355,1378055,4759269015,00,0.00,N,5,-35,
20240129,3455,3800,3935,3355,8081513,29721857355,00,0.00,N,5,-225,
20240122,3680,3745,4555,3655,52641511,221950320380,00,0.00,N,5,-180,
20240115,3860,3740,4500,3655,78262471,326110154770,00,0.00,N,2,230,
20240108,3630,3615,3780,3380,20988981,76162588265,00,0.00,N,2,35,
20240102,3595,3350,4095,3270,37336280,140882316030,00,0.00,N,2,265,
20231226,3330,3325,3445,3200,1249014,4138815885,00,0.00,N,5,-10,
20231218,3340,3340,3520,3320,2401625,8186338675,00,0.00,N,2,15,
20231211,3325,3320,3460,3200,1604737,5277356390,00,0.00,N,3,0,
20231204,3325,3440,3535,3310,1921488,6551221365,00,0.00,N,5,-125,
20231127,3450,3485,3675,3385,4808545,16921134685,00,0.00,N,5,-70,
20231120,3520,3645,3715,3495,3759999,13518435550,00,0.00,N,5,-140,
20231113,3660,3565,4175,3495,20144959,76958148430,00,0.00,N,2,160,
20231106,3500,4425,4460,3480,11713470,46803300145,00,0.00,N,5,-1085,
20231030,4585,4495,5430,4485,77259914,382052767650,00,0.00,N,5,-10,
20231023,4595,4745,4915,4000,53502603,237446041135,00,0.00,N,5,-255,
20231016,4850,4725,5570,3970,117531144,597098040935,00,0.00,N,2,505,
20231010,4345,3460,4870,3410,92703801,393789289450,00,0.00,N,2,1205,
20231004,3140,3240,3350,3000,1514533,4782805935,00,0.00,N,5,-50,
20230925,3190,3285,3320,3030,999233,3158404660,00,0.00,N,5,-115,
20230918,3305,3515,3740,3150,5208918,18342085070,00,0.00,N,5,-205,
20230911,3510,3450,3900,3350,18889614,68684953640,00,0.00,N,5,-55,
20230904,3565,3090,3710,3085,9733496,33674898780,00,0.00,N,2,445,
20230828,3120,3080,3300,3060,945341,2993418180,00,0.00,N,2,90,
20230821,3030,3035,3130,3005,829238,2530016525,00,0.00,N,5,-45,
20230814,3075,3315,3340,2980,909436,2861553610,00,0.00,N,5,-240,
20230807,3315,3075,3600,2985,4378299,14494396575,00,0.00,N,2,290,
20230731,3025,3035,3075,2880,1116981,3346298210,00,0.00,N,2,10,
20230724,3015,3475,3480,2810,2260903,6928228455,00,0.00,N,5,-415,
20230717,3430,3420,3580,3360,1318813,4550678755,00,0.00,N,2,10,
20230710,3420,3325,3480,3300,920390,3127380960,00,0.00,N,2,70,
20230703,3350,3565,3760,3330,1575820,5604193115,00,0.00,N,5,-215,
20230626,3565,3900,3930,3520,2515427,9503316230,00,0.00,N,5,-190,
20230619,3755,3760,4095,3750,6780862,26610938130,00,0.00,N,2,10,
20230612,3745,3935,4070,3640,4893423,18765264550,00,0.00,N,5,-205,
20230605,3950,3995,4090,3935,2399139,9624234000,00,0.00,N,2,15,
20230530,3935,4120,4185,3870,4742874,19067911715,00,0.00,N,5,-270,
20230522,4205,4200,4500,4035,19640999,84329448425,00,0.00,N,5,-70,
20230515,4275,4020,4775,4015,50609449,222657298510,00,0.00,N,2,290,
20230508,3985,3700,5220,3625,97418214,462280683330,00,0.00,N,2,245,
20230502,3740,3480,3985,3475,12022546,45732067310,00,0.00,N,2,220,
20230424,3520,3895,4135,3470,29214713,111673716210,00,0.00,N,5,-430,
20230417,3950,3335,4430,3305,50739138,201172127050,00,0.00,N,2,625,
20230410,3325,3450,3450,3280,1719043,5708941065,00,0.00,N,5,-125,
20230403,3450,3470,3965,3355,9445917,35346271700,00,0.00,N,2,120,
20230327,3330,3325,3500,3280,1243342,4227961950,00,0.00,N,5,-60,
20230320,3390,3465,3570,3280,1233285,4211847450,00,0.00,N,5,-105,
20230313,3495,3625,3745,3330,1504972,5271628510,00,0.00,N,5,-155,
20230306,3650,3830,4000,3650,1517083,5830017225,00,0.00,N,5,-180,
20230227,3830,3980,4050,3810,992441,3864963995,00,0.00,N,5,-150,
20230220,3980,3985,4260,3960,3082553,12761565990,00,0.00,N,5,-30,
20230213,4010,4275,4400,3955,2200362,9133859170,00,0.00,N,5,-220,
20230206,4230,4300,4445,4215,3663421,15817392870,00,0.00,N,5,-100,
20230130,4330,4655,4660,4325,6737292,30115757110,00,0.00,N,5,-325,
20230125,4655,3950,4990,3880,33783480,157255869965,00,0.00,N,2,775,
20230116,3880,3890,3985,3790,1712425,6669102985,00,0.00,N,5,-5,
20230109,3885,3720,4040,3690,2908636,11281725575,00,0.00,N,2,195,
20230102,3690,3750,3845,3565,2758239,10180319580,00,0.00,N,5,-125,
20221226,3815,4545,4650,3740,2644220,11052812715,00,0.00,N,5,-675,
20221219,4490,4840,4930,4480,4567508,21795878260,00,0.00,N,5,-335,
20221212,4825,4710,4970,4655,6264056,30206233925,00,0.00,N,2,195,
20221205,4630,4850,4865,4620,3205342,15109712500,00,0.00,N,5,-250,
20221128,4880,4830,5290,4615,11477846,57448914175,00,0.00,N,2,35,
20221121,4845,4820,4940,4565,3985739,18958744545,00,0.00,N,2,20,
20221114,4825,5020,5120,4820,3815542,18908853430,00,0.00,N,5,-195,
20221107,5020,5230,5270,4930,4884014,24955949095,00,0.00,N,5,-40,
20221031,5060,4840,5250,4820,7686172,38979181475,00,0.00,N,2,280,
20221024,4780,5180,5230,4775,3794978,19074900545,00,0.00,N,5,-420,
20221017,5200,5070,5390,4960,7314583,37933456450,00,0.00,N,3,0,
20221011,5200,5380,5830,5200,9323977,51139261360,00,0.00,N,5,-270,
20221004,5470,5450,5670,5240,9449776,51914812440,00,0.00,N,2,50,
20220926,5420,5400,5750,4920,22061026,119526785825,00,0.00,N,5,-150,
20220919,5570,5700,6240,5140,21616299,125467765830,00,0.00,N,5,-300,
20220913,5870,6010,6600,5800,12720374,79132764820,00,0.00,N,5,-60,
20220905,5930,6470,6970,5910,32690630,218327100760,00,0.00,N,5,-280,
20220829,6210,6950,7470,6200,32315539,222514069120,00,0.00,N,5,-870,
20220822,7080,6480,7240,5970,87038070,592168201860,00,0.00,N,2,1040,
20220816,6040,5290,6380,5130,53163466,323415826280,00,0.00,N,2,750,
20220808,5290,5140,5640,5100,35752305,192650586080,00,0.00,N,2,395,
20220801,4895,5000,5100,4840,4465675,22209869675,00,0.00,N,5,-105,
20220725,5000,4875,5250,4815,10671022,54057014055,00,0.00,N,2,165,
20220718,4835,4680,5370,4635,21372446,107427369425,00,0.00,N,2,345,
20220711,4490,4595,5550,4450,28927050,146803797375,00,0.00,N,5,-75,
20220704,4565,4590,4960,4290,8940690,40742647095,00,0.00,N,2,10,
20220627,4555,5070,5710,4520,19195194,100716560175,00,0.00,N,5,-375,
20220620,4930,5550,6630,4605,47054822,272642061825,00,0.00,N,5,-680,
20220613,5610,6090,6470,4995,35541897,207764528575,00,0.00,N,5,-640,
20220607,6250,6200,7110,6160,40222989,268119090070,00,0.00,N,2,260,
20220530,5990,6200,6410,5960,6846401,42615409400,00,0.00,N,5,-250,
20220523,6240,6240,6440,5880,11171157,69173722980,00,0.00,N,2,70,
20220516,6170,6310,7180,6150,25667897,172837162410,00,0.00,N,5,-250,
20220509,6420,6800,7190,6130,31672712,213235691800,00,0.00,N,5,-520,
20220502,6940,7900,8130,6860,52546866,392463554280,00,0.00,N,5,-480,
20220425,7420,5500,8310,5380,216775892,1562091335230,00,0.00,N,2,1680,
20220418,5740,5970,6500,5360,57648638,347917099790,00,0.00,N,5,-60,
20220411,5800,4780,6340,4615,116715105,680033053595,00,0.00,N,2,1020,
20220404,4780,5530,5560,4760,19549852,104012002150,00,0.00,N,5,-1030,
20220328,5810,5920,6060,4835,47710575,265164975340,00,0.00,N,5,-80,
20220321,5890,4560,6500,4485,127047737,723134215285,00,0.00,N,2,1335,
20220314,4555,4700,4920,4330,26483824,123015040540,00,0.00,N,5,-175,
20220307,4730,5900,5950,4515,21025527,107102796615,00,0.00,N,5,-920,
20220228,5650,6770,7440,5570,44505054,282719910350,00,0.00,N,5,-770,
20220221,6420,5250,8970,4715,331900373,2257271142720,00,0.00,N,2,2010,
20220214,4410,3900,5050,3380,282964696,1226204192025,00,0.00,N,2,825,
20220207,3585,3430,3860,3235,97402394,345466189445,00,0.00,N,2,130,
20220203,3455,3335,3630,3290,47493873,165220450555,00,0.00,N,2,375,
20220124,3080,3235,4205,3055,186214066,682344802510,00,0.00,N,5,-40,
20220117,3120,3050,3490,3020,54168966,173984468230,00,0.00,N,2,90,
20220110,3030,3135,3420,2965,60054586,192988175540,00,0.00,N,2,110,
20220103,2920,3135,3850,2920,68577525,233751166045,00,0.00,N,5,-135,
20211227,3055,3405,3710,3040,75920438,257716727675,00,0.00,N,5,-390,
20211220,3445,2635,4010,2635,179100265,603879866750,00,0.00,N,2,780,
20211213,2665,2580,2865,2400,23301279,62331826695,00,0.00,N,2,60,
20211206,2605,2450,2605,2345,5216407,12945440540,00,0.00,N,2,155,
20211129,2450,2430,2560,2295,3851207,9377828160,00,0.00,N,5,-115,
20211122,2565,2600,2910,2495,13140368,35680227835,00,0.00,N,5,-60,
20211115,2625,2890,3100,2620,10297897,28740525545,00,0.00,N,5,-145,
20211108,2770,2845,3125,2610,12344385,34884311145,00,0.00,N,5,-60,
20211101,2830,3000,3350,2750,16679196,51149732800,00,0.00,N,5,-195,
20211025,3025,3445,3645,3000,29602611,100790280000,00,0.00,N,5,-275,
20211018,3300,3795,3970,3260,48173913,177307726730,00,0.00,N,5,-530,
20211012,3830,3010,4270,3005,164405311,611876901020,00,0.00,N,2,750,
20211005,3080,2920,3215,2485,63302041,188248358525,00,0.00,N,2,200,
20210927,2880,2010,3520,1985,148942831,446343524297,00,0.00,N,2,855,
20210923,2025,2120,2195,1980,3362602,6952196585,00,0.00,N,5,-130,
20210913,2155,1975,2545,1955,36326430,84194107705,00,0.00,N,2,180,
20210906,1975,1830,1990,1830,1148501,2179324790,00,0.00,N,2,145,
20210830,1830,1805,1845,1790,804725,1460189740,00,0.00,N,2,40,
20210823,1790,1630,1805,1615,960729,1654048675,00,0.00,N,2,160,
20210817,1630,1815,1820,1620,1819959,3098640385,00,0.00,N,5,-205,
20210809,1835,2035,2050,1790,790048,1528071755,00,0.00,N,5,-200,
20210802,2035,1930,2040,1900,706503,1392396240,00,0.00,N,2,85,
20210726,1950,2045,2065,1935,824276,1634253455,00,0.00,N,5,-95,
20210719,2045,2150,2150,2010,726028,1509906490,00,0.00,N,5,-105,
20210712,2150,2000,2155,2000,1038818,2190300030,00,0.00,N,2,150,