KissMeData/054920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2645,2610,2680,2415,464902,1175241128,00,0.00,N,2,25,
20250331,2620,2525,2680,2515,308808,800937356,00,0.00,N,5,-30,
20250324,2650,2745,2835,2650,274302,748003744,00,0.00,N,5,-85,
20250317,2735,2835,2900,2715,278742,778851503,00,0.00,N,5,-90,
20250310,2825,2800,2935,2700,377068,1050335875,00,0.00,N,2,25,
20250304,2800,2885,2930,2770,387071,1099769985,00,0.00,N,5,-65,
20250224,2865,3080,3100,2835,599208,1780717450,00,0.00,N,5,-210,
20250217,3075,3125,3280,3070,803727,2540215455,00,0.00,N,5,-50,
20250210,3125,3195,3280,3085,752892,2391577370,00,0.00,N,5,-105,
20250203,3230,3275,3465,3160,1934254,6373930055,00,0.00,N,5,-55,
20250131,3285,3120,3315,3095,426510,1378133815,00,0.00,N,2,195,
20250120,3090,3100,3555,3045,6463263,21418058435,00,0.00,N,2,130,
20250113,2960,2955,3190,2950,1895334,5784152050,00,0.00,N,2,55,
20250106,2905,3185,3690,2850,5276925,17506459380,00,0.00,N,5,-235,
20241230,3140,3200,3275,3055,1063655,3337487600,00,0.00,N,5,-60,
20241223,3200,3070,3395,2970,2506302,8000622940,00,0.00,N,2,165,
20241216,3035,3100,3360,2960,2790937,8676741640,00,0.00,N,5,-10,
20241209,3045,2585,3155,2500,2514242,7423114300,00,0.00,N,2,355,
20241202,2690,3025,3110,2550,2272489,6506194760,00,0.00,N,5,-285,
20241125,2975,2685,3435,2650,13436086,41158210305,00,0.00,N,2,310,
20241118,2665,3100,3105,2535,4512565,12833677330,00,0.00,N,5,-335,
20241111,3000,2600,3370,2330,13467070,40261610760,00,0.00,N,2,440,
20241104,2560,2480,2635,2460,443825,1136510260,00,0.00,N,2,80,
20241028,2480,2485,2605,2440,511979,1290597270,00,0.00,N,3,0,
20241021,2480,2560,2625,2450,618535,1555513055,00,0.00,N,5,-80,
20241014,2560,2465,2810,2445,2744414,7250813195,00,0.00,N,2,95,
20241007,2465,2535,2600,2445,284210,712347995,00,0.00,N,5,-60,
20240930,2525,2700,2700,2515,238950,616997585,00,0.00,N,5,-175,
20240923,2700,2695,2755,2580,823223,2194512810,00,0.00,N,2,5,
20240919,2695,2645,2725,2515,580805,1531427365,00,0.00,N,2,80,
20240909,2615,2750,3170,2590,10780109,31324355380,00,0.00,N,5,-245,
20240902,2860,2475,3485,2240,11242799,34067312650,00,0.00,N,2,395,
20240826,2465,2505,2635,2400,367556,926392950,00,0.00,N,5,-40,
20240819,2505,2510,2565,2430,185764,464135065,00,0.00,N,5,-5,
20240812,2510,2470,2635,2460,199993,506557945,00,0.00,N,2,15,
20240805,2495,2605,2605,2135,585859,1386609235,00,0.00,N,5,-135,
20240729,2630,2630,2830,2595,299343,804296055,00,0.00,N,3,0,
20240722,2630,2710,2795,2535,385016,1006676525,00,0.00,N,5,-105,
20240715,2735,2705,2850,2650,259783,714691415,00,0.00,N,2,30,
20240708,2705,2705,2805,2550,485651,1296108095,00,0.00,N,3,0,
20240701,2705,2920,3000,2700,569419,1598169120,00,0.00,N,5,-215,
20240624,2920,3135,3155,2920,391321,1168945330,00,0.00,N,5,-160,
20240617,3080,3210,3250,3075,245392,771084835,00,0.00,N,5,-130,
20240610,3210,3210,3345,3160,375512,1221757795,00,0.00,N,2,30,
20240603,3180,3250,3320,3140,307600,993775510,00,0.00,N,5,-90,
20240527,3270,3380,3410,3190,427948,1412105280,00,0.00,N,5,-125,
20240520,3395,3445,3585,3390,902236,3136969510,00,0.00,N,5,-65,
20240513,3460,3295,3895,3250,4184973,15261917830,00,0.00,N,2,165,
20240507,3295,3360,3440,3270,521810,1752579050,00,0.00,N,5,-5,
20240429,3300,3195,3320,3150,294035,949905870,00,0.00,N,2,165,
20240422,3135,3045,3270,3045,475304,1512286530,00,0.00,N,2,55,
20240415,3080,3265,3340,3025,955435,2989724600,00,0.00,N,5,-185,
20240408,3265,3340,3435,3190,425479,1390774875,00,0.00,N,5,-15,
20240401,3280,3335,3650,3215,1609578,5491316410,00,0.00,N,5,-30,
20240325,3310,3310,3490,3150,854398,2828435600,00,0.00,N,3,0,
20240318,3310,3470,3500,3265,713187,2393261385,00,0.00,N,5,-160,
20240311,3470,3625,3700,3410,821561,2897426600,00,0.00,N,5,-150,
20240304,3620,3840,3940,3605,701482,2631691445,00,0.00,N,5,-220,
20240226,3840,4025,4085,3800,817322,3206906185,00,0.00,N,5,-185,
20240219,4025,4360,4445,3995,1124138,4716406610,00,0.00,N,5,-370,
20240213,4395,4120,4480,4050,1548550,6665069615,00,0.00,N,2,280,
20240205,4115,4150,4180,3900,1067574,4309613620,00,0.00,N,2,50,
20240129,4065,4590,4675,3755,3359646,13947307785,00,0.00,N,5,-495,
20240122,4560,4380,5040,4230,38147111,181435035950,00,0.00,N,2,270,
20240115,4290,3820,4600,3650,14027743,59028078745,00,0.00,N,2,430,
20240108,3860,3455,4745,3410,52360946,217549930290,00,0.00,N,2,405,
20240102,3455,3325,3615,3225,3422602,11780270590,00,0.00,N,2,135,
20231226,3320,3005,3700,2980,16789225,58025201865,00,0.00,N,2,305,
20231218,3015,3075,3135,2970,496125,1508548050,00,0.00,N,5,-45,
20231211,3060,3160,3240,3020,589541,1838186475,00,0.00,N,5,-90,
20231204,3150,3110,3245,3055,658167,2064939395,00,0.00,N,2,35,
20231127,3115,3215,3215,3040,414494,1286124665,00,0.00,N,5,-65,
20231120,3180,3090,3220,3040,479094,1510623990,00,0.00,N,2,95,
20231113,3085,3000,3150,2930,482571,1476483750,00,0.00,N,2,85,
20231106,3000,2995,3120,2935,962545,2914083680,00,0.00,N,2,25,
20231030,2975,2745,3285,2690,6691883,20477513510,00,0.00,N,2,215,
20231023,2760,2785,2940,2720,554839,1564177065,00,0.00,N,5,-25,
20231016,2785,3115,3310,2765,3561633,10994154230,00,0.00,N,5,-305,
20231010,3090,3015,3605,2935,2932902,9791603345,00,0.00,N,2,75,
20231004,3015,3020,3065,2885,396713,1175016280,00,0.00,N,5,-65,
20230925,3080,3120,3130,2990,385284,1178196295,00,0.00,N,5,-50,
20230918,3130,3345,3940,3055,5699466,20253691585,00,0.00,N,5,-190,
20230911,3320,3460,3515,3245,451460,1513572200,00,0.00,N,5,-130,
20230904,3450,3495,3600,3390,579412,2029226675,00,0.00,N,5,-25,
20230828,3475,3400,3670,3350,1224388,4334891670,00,0.00,N,2,120,
20230821,3355,3170,3850,3165,4822381,17198347275,00,0.00,N,2,185,
20230814,3170,3385,3450,3070,549796,1768703035,00,0.00,N,5,-195,
20230807,3365,3365,3495,3250,465050,1572454175,00,0.00,N,2,5,
20230731,3360,3340,3560,3240,808925,2744133730,00,0.00,N,2,65,
20230724,3295,3545,3580,3015,1116297,3622664835,00,0.00,N,5,-285,
20230717,3580,3765,4200,3500,3867173,15086186520,00,0.00,N,5,-130,
20230710,3710,3565,3900,3455,1919225,7079353085,00,0.00,N,2,105,
20230703,3605,3915,4980,3580,27418823,123990383055,00,0.00,N,5,-290,
20230626,3895,4050,4100,3750,614732,2433652570,00,0.00,N,5,-185,
20230619,4080,4085,4295,3970,964401,3958533285,00,0.00,N,2,10,
20230612,4070,4255,4285,4000,672989,2780473620,00,0.00,N,5,-185,
20230605,4255,4285,4445,4220,732702,3169971865,00,0.00,N,5,-25,
20230530,4280,4170,4805,4150,2756559,12353373585,00,0.00,N,2,130,
20230522,4150,4250,4445,4115,692592,2948748580,00,0.00,N,5,-85,
20230515,4235,4060,4285,3870,690994,2841792640,00,0.00,N,2,180,
20230508,4055,4200,4490,4045,805023,3385025925,00,0.00,N,5,-235,
20230502,4290,4305,4455,4205,470168,2047797405,00,0.00,N,5,-15,
20230424,4305,4565,4605,4280,731642,3234703740,00,0.00,N,5,-300,
20230417,4605,4885,4885,4530,936887,4420659040,00,0.00,N,5,-235,
20230410,4840,4820,4975,4705,1047111,5049455135,00,0.00,N,5,-35,
20230403,4875,5350,5350,4855,1803706,9209519050,00,0.00,N,5,-525,
20230327,5400,5820,6040,5400,2973809,17257904060,00,0.00,N,5,-400,
20230320,5800,5590,6300,5400,5989805,35346392510,00,0.00,N,2,270,
20230313,5530,5380,5620,5090,1401220,7528586110,00,0.00,N,2,110,
20230306,5420,5890,6020,5300,1821532,10385968660,00,0.00,N,5,-400,
20230227,5820,6060,6210,5760,1886143,11227426830,00,0.00,N,5,-440,
20230220,6260,5760,6330,5670,2960819,17828209610,00,0.00,N,2,460,
20230213,5800,6310,6640,5740,3437459,21361012010,00,0.00,N,5,-440,
20230206,6240,6650,7320,6150,9702705,66619963390,00,0.00,N,5,-530,
20230130,6770,7120,7260,6530,30330913,210878827180,00,0.00,N,5,-100,
20230125,6870,5220,6870,5140,14990157,94243629700,00,0.00,N,2,1580,
20230116,5290,4915,6030,4800,32888777,179354956070,00,0.00,N,2,375,
20230109,4915,4885,5310,4550,19468827,96508792875,00,0.00,N,2,110,
20230102,4805,3305,5290,3040,46311419,218371042845,00,0.00,N,2,1505,
20221226,3300,3390,3805,3230,812543,2875201100,00,0.00,N,5,-85,
20221219,3385,3700,3800,3375,297669,1061521625,00,0.00,N,5,-355,
20221212,3740,3715,3940,3660,272321,1037039805,00,0.00,N,5,-30,
20221205,3770,3975,4030,3680,177997,677964510,00,0.00,N,5,-145,
20221128,3915,3820,4040,3710,389912,1517602580,00,0.00,N,2,115,
20221121,3800,3800,3850,3635,188069,703944260,00,0.00,N,5,-30,
20221114,3830,3690,3970,3650,406247,1554189660,00,0.00,N,2,170,
20221107,3660,3435,3760,3435,311251,1115172380,00,0.00,N,2,205,
20221031,3455,3395,3995,3325,1341926,4804208510,00,0.00,N,2,100,
20221024,3355,3620,3790,3350,513831,1832169835,00,0.00,N,5,-255,
20221017,3610,3500,4570,3500,1896958,7849296250,00,0.00,N,5,-50,
20221011,3660,4040,4040,3500,159878,588307825,00,0.00,N,5,-380,
20221004,4040,3875,4205,3875,254434,1027536585,00,0.00,N,2,170,
20220926,3870,4230,4360,3825,499173,2011596130,00,0.00,N,5,-495,
20220919,4365,4700,4700,4305,249866,1117245070,00,0.00,N,5,-315,
20220913,4680,4905,5030,4655,172569,835013935,00,0.00,N,5,-200,
20220905,4880,5090,5140,4845,130591,647459725,00,0.00,N,5,-210,
20220829,5090,5120,5290,5010,226063,1154638860,00,0.00,N,5,-210,
20220822,5300,5500,5600,5210,344673,1844410760,00,0.00,N,5,-370,
20220816,5670,5510,5910,5420,958203,5470189660,00,0.00,N,2,180,
20220808,5490,5490,5490,5240,252909,1356457000,00,0.00,N,2,40,
20220801,5450,5400,5600,5170,374953,2016732430,00,0.00,N,2,50,
20220725,5400,5360,5950,5260,3565917,20063542470,00,0.00,N,2,50,
20220718,5350,4805,5990,4770,3864904,21553109390,00,0.00,N,2,635,
20220711,4715,4955,5040,4610,213504,1017573135,00,0.00,N,5,-275,
20220704,4990,4715,5090,4505,220735,1068346905,00,0.00,N,2,275,
20220627,4715,4940,5160,4650,338181,1674067785,00,0.00,N,5,-125,
20220620,4840,5440,5510,4475,909872,4490506975,00,0.00,N,5,-540,
20220613,5380,7050,7190,5290,1305443,7772397320,00,0.00,N,5,-1820,
20220607,7200,7630,7670,7150,281334,2065273590,00,0.00,N,5,-410,
20220530,7610,7510,7730,7350,633605,4790004360,00,0.00,N,2,140,
20220523,7470,8730,9100,7420,6353861,53752385410,00,0.00,N,5,-1150,
20220516,8620,8190,8900,8020,1275935,10817674650,00,0.00,N,2,470,
20220509,8150,7790,8180,7340,575361,4535491400,00,0.00,N,2,310,
20220502,7840,7600,8050,7600,375960,2958238050,00,0.00,N,2,180,
20220425,7660,7450,7720,7260,381401,2884283480,00,0.00,N,2,140,
20220418,7520,7490,7530,7250,278507,2053196520,00,0.00,N,2,30,
20220411,7490,7650,7770,7310,243784,1838807960,00,0.00,N,5,-190,
20220404,7680,7900,7930,7660,344100,2665981250,00,0.00,N,5,-240,
20220328,7920,8110,8180,7920,498568,4005130850,00,0.00,N,5,-150,
20220321,8070,7440,8640,7430,1944877,15754605540,00,0.00,N,2,630,
20220314,7440,7220,7470,6970,312585,2259103480,00,0.00,N,2,240,
20220307,7200,7520,7520,6850,239437,1702450110,00,0.00,N,5,-350,
20220228,7550,7240,7660,7200,243955,1824964090,00,0.00,N,2,310,
20220221,7240,7340,7870,7080,506875,3727376870,00,0.00,N,5,-110,
20220214,7350,7010,7680,6990,423466,3060537650,00,0.00,N,5,-10,
20220207,7360,7940,7950,7300,226956,1731646440,00,0.00,N,5,-480,
20220203,7840,7700,8000,7600,117118,908166460,00,0.00,N,2,240,
20220124,7600,8200,8280,6990,680553,5099189220,00,0.00,N,5,-600,
20220117,8200,8760,8760,7940,589206,4863118070,00,0.00,N,5,-490,
20220110,8690,8950,9600,8650,817687,7344570540,00,0.00,N,5,-250,
20220103,8940,9560,9650,8810,924963,8551261560,00,0.00,N,5,-570,
20211227,9510,9580,9700,9140,1053480,9855597850,00,0.00,N,2,10,
20211220,9500,9510,10900,9210,6478161,65904258660,00,0.00,N,5,-160,
20211213,9660,10300,10300,9310,1741317,16913340900,00,0.00,N,5,-490,
20211206,10150,9980,10400,9400,3458915,34346921770,00,0.00,N,5,-100,
20211129,10250,8990,10400,8700,5077048,50126030710,00,0.00,N,2,970,
20211122,9280,9220,10050,8940,5367844,51942286820,00,0.00,N,2,50,
20211115,9230,8040,10200,7840,7142240,66324180220,00,0.00,N,2,1220,
20211108,8010,7980,8090,7410,562607,4370954840,00,0.00,N,2,190,
20211101,7820,8250,8280,7770,449166,3598020060,00,0.00,N,5,-250,
20211025,8070,8420,8500,7900,826766,6696712600,00,0.00,N,5,-350,
20211018,8420,8370,8700,7880,445150,3755504510,00,0.00,N,2,90,
20211012,8330,7790,8370,7510,328041,2602222470,00,0.00,N,2,460,
20211005,7870,8200,8220,7580,584385,4564038530,00,0.00,N,5,-400,
20210927,8270,8880,9020,8240,580937,5008377920,00,0.00,N,5,-610,
20210923,8880,8870,9050,8840,159355,1425460240,00,0.00,N,5,-20,
20210913,8900,9120,9330,8900,544508,4923425490,00,0.00,N,5,-310,
20210906,9210,9840,9840,9070,914974,8557866810,00,0.00,N,5,-630,
20210830,9840,9340,10850,9310,2175210,22053006550,00,0.00,N,2,490,
20210823,9350,8990,9520,8830,409625,3815397150,00,0.00,N,2,540,
20210817,8810,10000,10050,8700,807504,7540348450,00,0.00,N,5,-1150,
20210809,9960,10400,10600,9880,676787,6924792990,00,0.00,N,5,-540,
20210802,10500,10300,10750,10150,488014,5102350750,00,0.00,N,2,200,
20210726,10300,10650,10950,10300,575938,6097613650,00,0.00,N,5,-350,
20210719,10650,10500,11700,10100,1894653,20520771800,00,0.00,N,2,50,
20210712,10600,10600,11000,10300,769911,8156541900,00,0.00,N,5,-100,