KissMeData/060240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224,
20250331,2200,2815,2930,2150,2151436,5739832728,00,0.00,N,5,-605,
20250324,2805,6970,6970,2755,2393912,8645046861,00,0.00,N,5,-4165,
20250317,6970,6970,6970,6970,0,0,00,0.00,N,3,0,
20250310,6970,6970,6970,6970,0,0,00,0.00,N,3,0,
20250304,6970,6970,6970,6970,0,0,00,0.00,N,3,0,
20250224,6970,6440,8983,5872,1240665,9522877603,00,0.00,N,2,930,
20250217,6040,5033,7086,5033,525245,3245333253,00,0.00,N,2,1007,
20250210,5033,4891,5382,4685,163601,829147237,00,0.00,N,2,167,
20250203,4866,5563,5563,4646,140691,721640666,00,0.00,N,5,-542,
20250131,5408,5292,5808,4904,226543,1243304228,00,0.00,N,2,555,
20250120,4853,6828,7705,4775,448429,2745205852,00,0.00,N,5,-1936,
20250113,6789,7576,7938,6724,261310,1888563212,00,0.00,N,5,-632,
20250106,7421,5550,12610,5537,1616262,16320762832,00,0.00,N,2,1871,
20241230,5550,5756,5847,5369,26360,146257344,00,0.00,N,5,-297,
20241223,5847,5950,6724,5563,59612,362776751,00,0.00,N,5,-154,
20241216,6001,6853,6918,5950,100112,635873252,00,0.00,N,5,-594,
20241209,6595,5330,8467,4091,469630,3264790434,00,0.00,N,2,1265,
20241202,5330,5446,6208,5162,38774,212614281,00,0.00,N,5,-104,
20241125,5434,5356,6079,5201,57538,317845400,00,0.00,N,2,233,
20241118,5201,6118,6260,4646,134493,714877036,00,0.00,N,5,-917,
20241111,6118,6828,6840,5937,30504,190998956,00,0.00,N,5,-580,
20241104,6698,6582,7047,6363,66402,444343857,00,0.00,N,2,116,
20241028,6582,7124,7215,6453,56634,377477098,00,0.00,N,5,-529,
20241021,7111,11448,11526,7047,177804,1468982195,00,0.00,N,5,-4492,
20241014,11603,11965,12468,10971,22410,256203572,00,0.00,N,5,-788,
20241007,12391,12197,12946,11849,22234,279413202,00,0.00,N,2,65,
20240930,12326,12184,12894,11771,12877,158811671,00,0.00,N,2,142,
20240923,12184,12107,12455,11526,22262,265133193,00,0.00,N,2,77,
20240919,12107,11797,12210,11293,6110,72343388,00,0.00,N,2,310,
20240909,11797,12597,13152,11100,41878,504692822,00,0.00,N,5,-1433,
20240902,13230,13539,14469,12791,39692,533414281,00,0.00,N,5,-206,
20240826,13436,14856,16134,13294,110621,1605861979,00,0.00,N,5,-1420,
20240819,14856,15540,15863,13681,21413,315490865,00,0.00,N,5,-632,
20240812,15488,14572,15617,14404,11443,170561368,00,0.00,N,2,1097,
20240805,14391,14714,14882,12404,23963,328295382,00,0.00,N,5,-426,
20240729,14817,15424,15734,14688,18753,284854301,00,0.00,N,5,-658,
20240722,15475,14778,17941,14649,157746,2598737485,00,0.00,N,2,271,
20240715,15204,16715,16895,15088,26257,421984551,00,0.00,N,5,-1614,
20240708,16818,16947,17102,16715,7624,128863635,00,0.00,N,5,-129,
20240701,16947,17166,17412,16353,12886,218335834,00,0.00,N,5,-219,
20240624,17166,16405,17450,16405,16526,279786229,00,0.00,N,2,400,
20240617,16766,16947,17541,15811,33733,562178498,00,0.00,N,5,-181,
20240610,16947,18612,18896,16327,34251,598382380,00,0.00,N,5,-1342,
20240603,18289,19580,19683,18276,18826,355018948,00,0.00,N,5,-943,
20240527,19232,19696,20393,18935,19514,378388454,00,0.00,N,5,-232,
20240520,19464,20613,21168,18276,53795,1047912669,00,0.00,N,5,-1149,
20240513,20613,20948,21684,20393,19071,400193388,00,0.00,N,5,-335,
20240507,20948,20406,21258,20058,31575,651464849,00,0.00,N,2,555,
20240429,20393,20651,22394,20045,90274,1930511996,00,0.00,N,2,129,
20240422,20264,19761,25040,19503,280571,6358039277,00,0.00,N,2,516,
20240415,19748,19193,20716,18689,27606,546215330,00,0.00,N,2,555,
20240408,19193,20393,20651,19193,32195,633597804,00,0.00,N,5,-1200,
20240401,20393,24562,24911,19761,70996,1562648064,00,0.00,N,5,-4169,
20240325,24562,19490,25337,19244,278774,6346240367,00,0.00,N,2,5072,
20240318,19490,20264,20393,18457,40766,792917407,00,0.00,N,5,-774,
20240311,20264,18225,22149,18057,184656,3774094627,00,0.00,N,2,2039,
20240304,18225,19361,19735,17941,38264,709690518,00,0.00,N,5,-1316,
20240226,19541,20948,21503,19528,24922,513701281,00,0.00,N,5,-1820,
20240219,21361,21374,21400,20509,34369,721967747,00,0.00,N,2,193,
20240213,21168,21439,22265,21077,22356,481925772,00,0.00,N,5,-580,
20240205,21748,21400,24395,21400,88717,2053694414,00,0.00,N,2,103,
20240129,21645,22471,25156,20651,150227,3483827338,00,0.00,N,5,-749,
20240122,22394,23749,24511,22032,33621,772766777,00,0.00,N,5,-1420,
20240115,23814,24291,25130,22742,54496,1304156045,00,0.00,N,5,-464,
20240108,24278,25169,25246,23117,54931,1336863882,00,0.00,N,5,-246,
20240102,24524,20729,25737,20716,116332,2777913219,00,0.00,N,2,3795,
20231226,20729,20071,22445,19993,59953,1255436155,00,0.00,N,2,323,
20231218,20406,21942,22575,20329,48221,1012052956,00,0.00,N,5,-1536,
20231211,21942,22923,23233,21297,28267,629974203,00,0.00,N,5,-968,
20231204,22910,24627,25879,22910,91955,2256652974,00,0.00,N,5,-1717,
20231127,24627,21619,25169,21000,136641,3169915406,00,0.00,N,2,2943,
20231120,21684,18922,23233,18922,227902,4890431086,00,0.00,N,2,2517,
20231113,19167,18225,20161,18096,75567,1425133993,00,0.00,N,2,968,
20231106,18199,16521,21684,16056,597895,11683178427,00,0.00,N,2,2039,
20231030,16160,15437,16237,15179,24549,386830955,00,0.00,N,2,736,
20231023,15424,14972,16611,14649,48939,763888707,00,0.00,N,2,52,
20231016,15372,17631,21774,15127,821689,16585817857,00,0.00,N,5,-2104,
20231010,17476,17825,18444,17386,23788,423587859,00,0.00,N,5,-671,
20231004,18147,18096,18844,17425,25855,464527797,00,0.00,N,5,-672,
20230925,18819,20174,20471,18496,17139,328949703,00,0.00,N,5,-1355,
20230918,20174,22794,22846,19490,58079,1226265717,00,0.00,N,5,-2555,
20230911,22729,22781,23762,22575,35626,817940042,00,0.00,N,5,-52,
20230904,22781,22846,23517,22613,44005,1014747878,00,0.00,N,5,-297,
20230828,23078,24369,24601,22226,110230,2541322994,00,0.00,N,5,-1820,
20230821,24898,25259,25737,24485,51463,1285927604,00,0.00,N,5,-697,
20230814,25595,28912,28912,25466,101117,2706214497,00,0.00,N,5,-2994,
20230807,28589,25943,31429,25750,416582,11789465880,00,0.00,N,2,2800,
20230731,25789,27363,28331,25363,65406,1716958604,00,0.00,N,5,-1961,
20230724,27750,29493,29493,24536,96293,2551302380,00,0.00,N,5,-1743,
20230717,29493,29299,32010,27041,194601,5739099680,00,0.00,N,2,194,
20230710,29299,26524,29299,26072,85705,2342336335,00,0.00,N,2,2646,
20230703,26653,28718,30719,26653,141390,4098198320,00,0.00,N,5,-2065,
20230626,28718,29622,32655,27621,713541,21960247260,00,0.00,N,5,-904,
20230619,29622,24717,35882,24382,2558382,79074036383,00,0.00,N,2,4905,
20230612,24717,26137,26331,24640,54243,1375550401,00,0.00,N,5,-1355,
20230605,26072,26653,27299,25879,29840,789695670,00,0.00,N,5,-581,
20230530,26653,26782,28912,26331,45135,1235687695,00,0.00,N,2,451,
20230522,26202,27234,27363,26137,26784,718865805,00,0.00,N,5,-516,
20230515,26718,25943,26911,25363,48918,1270031235,00,0.00,N,2,581,
20230508,26137,27170,27880,26008,41905,1127096470,00,0.00,N,5,-839,
20230502,26976,26911,28202,26460,24222,659121225,00,0.00,N,2,516,
20230424,26460,28977,29299,25879,73719,2033185720,00,0.00,N,5,-2646,
20230417,2255,2515,2525,2255,1351265,3212758410,00,0.00,N,5,-235,
20230410,2490,2470,2540,2355,1263416,3071578380,00,0.00,N,2,15,
20230403,2475,2540,2630,2475,973723,2474412110,00,0.00,N,5,-15,
20230327,2490,2620,2690,2465,1178465,2977186295,00,0.00,N,5,-95,
20230320,2585,2440,2835,2410,2864402,7510562635,00,0.00,N,2,130,
20230313,2455,2535,2535,2280,1350888,3254229430,00,0.00,N,5,-80,
20230306,2535,2810,2810,2535,1658102,4430680910,00,0.00,N,5,-245,
20230227,2780,2855,2890,2765,901742,2536073410,00,0.00,N,5,-100,
20230220,2880,2970,3090,2865,1806149,5353935270,00,0.00,N,5,-105,
20230213,2985,2910,3200,2825,6460555,19653793895,00,0.00,N,2,75,
20230206,2910,3085,3100,2900,2033993,6099200305,00,0.00,N,5,-175,
20230130,3085,3225,3265,2885,3960972,12356276370,00,0.00,N,5,-140,
20230125,3225,3100,3290,3075,3790393,12147768690,00,0.00,N,2,155,
20230116,3070,3040,3230,3005,5755684,17912517265,00,0.00,N,2,40,
20230109,3030,3290,3450,3010,12661639,41170154405,00,0.00,N,5,-125,
20230102,3155,2870,3390,2870,19123364,60562314255,00,0.00,N,2,295,
20221226,2860,2770,3280,2670,9665015,29539733255,00,0.00,N,2,105,
20221219,2755,3060,3110,2755,1800860,5221646645,00,0.00,N,5,-275,
20221212,3030,3035,3205,3000,3677795,11443998855,00,0.00,N,5,-5,
20221205,3035,3310,3385,2915,9345661,29763225345,00,0.00,N,5,-220,
20221128,3255,3360,3430,3200,6549063,21802979950,00,0.00,N,5,-90,
20221121,3345,4390,4460,3300,35178522,137002929575,00,0.00,N,5,-1175,
20221114,4520,3025,4520,2960,35779410,142118880970,00,0.00,N,2,1510,
20221107,3010,2740,3035,2740,2698221,7864701305,00,0.00,N,2,270,
20221031,2740,2770,3015,2720,3385424,9689037545,00,0.00,N,2,60,
20221024,2680,2765,3075,2670,3894036,11060484535,00,0.00,N,5,-25,
20221017,2705,2735,3265,2610,5118420,15476228605,00,0.00,N,5,-100,
20221011,2805,2995,3000,2550,2301803,6471920330,00,0.00,N,5,-215,
20221004,3020,3040,3225,2900,1078720,3277365040,00,0.00,N,2,40,
20220926,2980,3215,3250,2875,1437200,4385975050,00,0.00,N,5,-305,
20220919,3285,3630,3665,3220,1251335,4301798835,00,0.00,N,5,-360,
20220913,3645,3830,3945,3630,974536,3678764900,00,0.00,N,5,-135,
20220905,3780,4025,4150,3705,1354320,5232465935,00,0.00,N,5,-315,
20220829,4095,4220,4360,4080,1502231,6313580895,00,0.00,N,5,-275,
20220822,4370,4690,4690,4350,1479148,6614187570,00,0.00,N,5,-380,
20220816,4750,5090,5150,4645,1550239,7471850505,00,0.00,N,5,-340,
20220808,5090,5800,5830,5070,3972556,21540236770,00,0.00,N,5,-670,
20220801,5760,5230,5960,5000,10252256,57011684740,00,0.00,N,2,580,
20220725,5180,5070,5340,4985,1507120,7722955660,00,0.00,N,2,10,
20220718,5170,5110,5680,4980,6083476,32623470440,00,0.00,N,2,80,
20220711,5090,4830,5630,4595,11475722,59677563015,00,0.00,N,2,325,
20220704,4765,4525,4950,4245,1574611,7302498025,00,0.00,N,2,265,
20220627,4500,4625,4905,4450,1371148,6468714460,00,0.00,N,5,-35,
20220620,4535,4955,5180,4310,2833090,13397383085,00,0.00,N,5,-390,
20220613,4925,5210,5300,4630,2360103,11662196670,00,0.00,N,5,-535,
20220607,5460,5540,5730,5230,1932969,10602084250,00,0.00,N,5,-40,
20220530,5500,5740,5930,5490,2075103,11780944760,00,0.00,N,5,-240,
20220523,5740,5510,6360,5330,10935083,63970772600,00,0.00,N,2,280,
20220516,5460,5740,5960,5200,4118288,22790726860,00,0.00,N,5,-260,
20220509,5720,6420,6580,5680,4245793,25737178470,00,0.00,N,5,-730,
20220502,6450,6380,7330,6330,8266993,56153648590,00,0.00,N,5,-140,
20220425,6590,8250,8270,6480,10732501,77704505500,00,0.00,N,5,-2090,
20220418,8680,7900,9890,7080,33240461,291673566170,00,0.00,N,2,690,
20220411,7990,9560,9640,7210,30223740,251980985660,00,0.00,N,5,-2510,
20220404,10500,9190,12450,8500,61201596,636903235540,00,0.00,N,2,3390,
20220328,7110,5370,8460,5050,45777330,334634437560,00,0.00,N,2,1740,
20220321,5370,4920,5700,4885,6213230,32754191255,00,0.00,N,2,475,
20220314,4895,6360,6360,4480,18228967,88101487670,00,0.00,N,5,-1495,
20220307,6390,6550,6830,6090,1652012,10573296690,00,0.00,N,5,-290,
20220228,6680,6090,6840,6090,1599247,10518058410,00,0.00,N,2,500,
20220221,6180,6360,6520,5760,2021091,12291257250,00,0.00,N,5,-270,
20220214,6450,6540,7000,5900,3028204,19401361160,00,0.00,N,5,-370,
20220207,6820,7880,8310,6690,3265313,24587787830,00,0.00,N,5,-1040,
20220203,7860,7120,7960,7040,1125001,8568200260,00,0.00,N,2,860,
20220124,7000,7710,7740,6580,2121063,15186241480,00,0.00,N,5,-750,
20220117,7750,7670,8230,7550,1868092,14672696200,00,0.00,N,2,60,
20220110,7690,7500,8410,7200,4556466,35896761470,00,0.00,N,2,90,
20220103,7600,8680,8850,7220,2951348,23497906010,00,0.00,N,5,-1000,
20211227,8600,8220,8770,7890,3583978,30015172050,00,0.00,N,2,280,
20211220,8320,7450,8390,7110,4567989,35913301920,00,0.00,N,2,930,
20211213,7390,8140,8170,7220,3366685,25542102290,00,0.00,N,5,-750,
20211206,8140,8540,8890,7700,13147068,107168974120,00,0.00,N,5,-590,
20211129,8730,8050,9140,7420,17197847,146200687650,00,0.00,N,2,230,
20211122,8500,9750,9950,7850,11495415,98820726290,00,0.00,N,5,-1150,
20211115,9650,9020,10350,8330,28974873,274902965510,00,0.00,N,2,850,
20211108,8800,6500,9840,6460,60289484,523099066540,00,0.00,N,2,2200,
20211101,6600,6060,7380,5900,26193122,175895976260,00,0.00,N,2,590,
20211025,6010,6450,6450,5290,20423369,123033058600,00,0.00,N,5,-480,
20211018,6490,5500,7100,5300,18205697,113391276830,00,0.00,N,2,940,
20211012,5550,5000,6200,4505,5961340,33055368735,00,0.00,N,2,560,
20211005,4990,5350,5400,4955,2025719,10343750685,00,0.00,N,5,-520,
20210927,5510,6600,6660,4915,8746501,48916612155,00,0.00,N,5,-1180,
20210923,6690,7430,8970,6440,15572229,121955540070,00,0.00,N,5,-710,
20210913,7400,6670,7400,6530,1921071,13447646040,00,0.00,N,2,730,
20210906,6670,7980,7980,6470,1942978,13646572050,00,0.00,N,5,-590,
20210830,7260,6630,7450,6430,1925342,13628844880,00,0.00,N,2,730,
20210823,6530,5680,6600,5590,763137,4771996040,00,0.00,N,2,830,
20210817,5700,6270,6270,5510,732077,4349301880,00,0.00,N,5,-660,
20210809,6360,6250,6880,6100,1425267,9275243120,00,0.00,N,2,100,
20210802,6260,6650,6690,6070,662260,4178975680,00,0.00,N,5,-390,
20210726,6650,7180,7260,6600,925031,6434569720,00,0.00,N,5,-600,
20210719,7250,7220,7520,6870,2319071,16861625790,00,0.00,N,5,-70,
20210712,7320,6950,7500,6860,1841391,13387047390,00,0.00,N,2,500,