KissMeData/075970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2485,2700,2700,2455,2021300,5188524410,00,0.00,N,2,25,
20250331,2460,2410,2485,2350,394322,952755762,00,0.00,N,2,60,
20250324,2400,2455,2475,2395,204120,497786777,00,0.00,N,5,-55,
20250317,2455,2530,2545,2390,319065,787908533,00,0.00,N,5,-90,
20250310,2545,2575,2610,2525,274872,703448906,00,0.00,N,5,-50,
20250304,2595,2650,2700,2575,523838,1380527022,00,0.00,N,5,-35,
20250224,2630,2690,2740,2610,830068,2225397940,00,0.00,N,5,-85,
20250217,2715,2695,2770,2655,1295435,3555452335,00,0.00,N,2,30,
20250210,2685,2840,2895,2640,1620912,4494339205,00,0.00,N,5,-95,
20250203,2780,2960,3250,2710,12411269,37375544635,00,0.00,N,2,35,
20250131,2745,2780,2795,2730,127982,352624315,00,0.00,N,5,-40,
20250120,2785,2895,2915,2745,1199571,3401345525,00,0.00,N,5,-205,
20250113,2990,3015,3120,2925,1943553,5849281560,00,0.00,N,5,-80,
20250106,3070,2765,3085,2700,3223568,9320964865,00,0.00,N,2,300,
20241230,2770,2520,2795,2500,1579106,4189825760,00,0.00,N,2,210,
20241223,2560,2540,3180,2530,9058440,26441969555,00,0.00,N,2,20,
20241216,2540,2550,2690,2540,372337,965238070,00,0.00,N,2,5,
20241209,2535,2390,2535,2275,622115,1495544620,00,0.00,N,2,65,
20241202,2470,2560,2700,2395,1341636,3472819665,00,0.00,N,5,-105,
20241125,2575,2470,2875,2465,2824166,7559415655,00,0.00,N,2,95,
20241118,2480,2510,2565,2455,1127352,2824132790,00,0.00,N,5,-30,
20241111,2510,2545,3020,2350,10437865,28703777370,00,0.00,N,5,-55,
20241104,2565,2575,2650,2420,512510,1304645870,00,0.00,N,5,-10,
20241028,2575,2440,2630,2430,386186,983706405,00,0.00,N,2,170,
20241021,2405,2535,2565,2365,234426,579855050,00,0.00,N,5,-155,
20241014,2560,2530,2720,2490,707998,1833063115,00,0.00,N,2,30,
20241007,2530,2490,2700,2460,602369,1557178405,00,0.00,N,2,20,
20240930,2510,2545,2555,2445,112104,279871390,00,0.00,N,5,-35,
20240923,2545,2400,2555,2400,164284,405805685,00,0.00,N,2,120,
20240919,2425,2425,2435,2360,49595,119267340,00,0.00,N,2,10,
20240909,2415,2285,2415,2285,152492,358795110,00,0.00,N,2,55,
20240902,2360,2550,2610,2360,283306,697939440,00,0.00,N,5,-180,
20240826,2540,2700,2700,2495,247643,640111560,00,0.00,N,5,-160,
20240819,2700,2775,2775,2650,224349,606083125,00,0.00,N,5,-70,
20240812,2770,2710,2820,2700,180749,499244905,00,0.00,N,2,25,
20240805,2745,2800,2885,2410,664881,1755751545,00,0.00,N,5,-170,
20240729,2915,3050,3095,2915,380170,1139421970,00,0.00,N,5,-145,
20240722,3060,3230,3295,2995,469751,1472821085,00,0.00,N,5,-200,
20240715,3260,3175,3375,3155,1197868,3928775025,00,0.00,N,2,140,
20240708,3120,3110,3270,3110,549621,1770074980,00,0.00,N,5,-20,
20240701,3140,3245,3355,3100,485739,1551470695,00,0.00,N,5,-75,
20240624,3215,3270,3490,3155,744931,2458721650,00,0.00,N,5,-55,
20240617,3270,3350,3400,3250,374323,1234866845,00,0.00,N,5,-75,
20240610,3345,3400,3525,3330,732231,2502050820,00,0.00,N,5,-55,
20240603,3400,3380,3500,3355,625088,2141362775,00,0.00,N,3,0,
20240527,3400,3650,3650,3370,1209527,4218729615,00,0.00,N,5,-290,
20240520,3690,3565,4150,3490,8075119,30722863605,00,0.00,N,2,80,
20240513,3610,3425,4035,3370,10242788,37734643730,00,0.00,N,2,275,
20240507,3335,3285,3380,3255,219714,724733600,00,0.00,N,2,50,
20240429,3285,3260,3330,3250,163809,539021625,00,0.00,N,2,25,
20240422,3260,3325,3460,3180,815118,2736203025,00,0.00,N,5,-140,
20240415,3400,3190,3490,3100,737852,2441417990,00,0.00,N,2,180,
20240408,3220,3290,3300,3135,186327,599411275,00,0.00,N,5,-80,
20240401,3300,3290,3420,3250,348477,1154543550,00,0.00,N,2,10,
20240325,3290,3455,3495,3290,562095,1908004570,00,0.00,N,5,-135,
20240318,3425,3395,3580,3375,383888,1317040030,00,0.00,N,2,15,
20240311,3410,3400,3490,3365,355289,1213200985,00,0.00,N,2,10,
20240304,3400,3590,3650,3345,558323,1933437340,00,0.00,N,5,-160,
20240226,3560,3630,3675,3520,360705,1295189430,00,0.00,N,5,-95,
20240219,3655,3790,3800,3610,659522,2447700955,00,0.00,N,5,-110,
20240213,3765,3585,3770,3540,720826,2657377110,00,0.00,N,2,180,
20240205,3585,3575,3665,3555,521395,1880640800,00,0.00,N,2,10,
20240129,3575,3485,3630,3450,814946,2883965435,00,0.00,N,2,100,
20240122,3475,3585,4080,3440,10511848,40061850935,00,0.00,N,5,-115,
20240115,3590,3720,4060,3555,4793051,18298888610,00,0.00,N,5,-135,
20240108,3725,3650,3815,3575,2301802,8509292180,00,0.00,N,2,85,
20240102,3640,3595,3830,3525,1531543,5599334945,00,0.00,N,2,90,
20231226,3550,3550,3615,3490,1195282,4247835925,00,0.00,N,5,-80,
20231218,3630,3375,3995,3375,18742689,70451582665,00,0.00,N,2,255,
20231211,3375,3345,3445,3300,573812,1932543245,00,0.00,N,2,50,
20231204,3325,3310,3715,3230,4499256,15912831645,00,0.00,N,2,100,
20231127,3225,3375,3380,3215,304745,995823910,00,0.00,N,5,-120,
20231120,3345,3350,3410,3300,380742,1281180745,00,0.00,N,2,30,
20231113,3315,3165,3625,3105,3567507,12290475855,00,0.00,N,2,150,
20231106,3165,3275,3670,3145,2347582,8091617220,00,0.00,N,5,-105,
20231030,3270,3080,3270,3025,563022,1760717690,00,0.00,N,2,160,
20231023,3110,3160,3410,3035,1147292,3675630780,00,0.00,N,5,-115,
20231016,3225,3350,4005,3130,7729693,28682006960,00,0.00,N,5,-125,
20231010,3350,3370,3460,3240,271910,914318190,00,0.00,N,2,10,
20231004,3340,3495,3500,3215,261830,872114490,00,0.00,N,5,-160,
20230925,3500,3535,3600,3160,327732,1130927315,00,0.00,N,5,-55,
20230918,3555,3800,3870,3545,572849,2121602505,00,0.00,N,5,-260,
20230911,3815,3910,4090,3740,1243769,4864417375,00,0.00,N,5,-50,
20230904,3865,3820,3940,3670,851695,3248015510,00,0.00,N,2,15,
20230828,3850,3835,4310,3820,2369715,9568695905,00,0.00,N,2,20,
20230821,3830,3835,4085,3805,1501251,5902222155,00,0.00,N,2,5,
20230814,3825,4035,4080,3605,1800003,6914174325,00,0.00,N,5,-255,
20230807,4080,4070,4260,3910,2006974,8183074690,00,0.00,N,2,25,
20230731,4055,4430,4695,4000,5050208,22190366945,00,0.00,N,5,-245,
20230724,4300,4515,4580,4005,2200427,9443508355,00,0.00,N,5,-210,
20230717,4510,5070,5110,4480,3249600,15662807500,00,0.00,N,5,-640,
20230710,5150,5150,5780,4955,16053452,86740439170,00,0.00,N,5,-50,
20230703,5200,4110,6350,4110,61347723,323383781395,00,0.00,N,2,1090,
20230626,4110,4200,4535,4090,1246262,5322533315,00,0.00,N,5,-90,
20230619,4200,4395,4470,4190,1281479,5536960950,00,0.00,N,5,-210,
20230612,4410,4410,4785,4360,3420492,15591312795,00,0.00,N,2,15,
20230605,4395,4415,4680,4350,1528970,6842837635,00,0.00,N,5,-15,
20230530,4410,4465,4495,4320,895276,3930959800,00,0.00,N,5,-50,
20230522,4460,4450,4700,4380,3011984,13712130965,00,0.00,N,5,-25,
20230515,4485,4590,4930,4335,7427383,34349073190,00,0.00,N,5,-75,
20230508,4560,5470,5590,4530,7716554,39256225705,00,0.00,N,5,-950,
20230502,5510,4840,6870,4820,52996871,315251026685,00,0.00,N,2,765,
20230424,4745,4470,5750,4320,34232142,171467071810,00,0.00,N,2,300,
20230417,4445,4220,5680,4155,25902111,128010467015,00,0.00,N,2,235,
20230410,4210,4450,4700,4175,4886011,21475979985,00,0.00,N,5,-115,
20230403,4325,4180,4880,4135,14525717,65685973460,00,0.00,N,2,245,
20230327,4080,3985,4640,3965,8808163,38029791730,00,0.00,N,2,80,
20230320,4000,3795,4160,3625,3224285,12758750460,00,0.00,N,2,215,
20230313,3785,3855,3930,3560,1133417,4232926555,00,0.00,N,5,-145,
20230306,3930,3870,4250,3790,8500150,34395527570,00,0.00,N,2,220,
20230227,3710,3460,3790,3415,1770385,6480253210,00,0.00,N,2,240,
20230220,3470,3755,3805,3465,2887790,10469333815,00,0.00,N,5,-340,
20230213,3810,3700,4130,3475,13891848,54761707770,00,0.00,N,2,175,
20230206,3635,3745,3745,3550,1712269,6229947590,00,0.00,N,2,85,
20230130,3550,3525,3620,3495,475967,1685573750,00,0.00,N,2,25,
20230125,3525,3420,3550,3410,236501,823360160,00,0.00,N,2,115,
20230116,3410,3495,3535,3270,397044,1357960385,00,0.00,N,5,-90,
20230109,3500,3370,3600,3370,713597,2481796980,00,0.00,N,2,150,
20230102,3350,3220,3390,3075,773699,2479160070,00,0.00,N,2,155,
20221226,3195,3355,3410,3180,466522,1542113940,00,0.00,N,5,-190,
20221219,3385,3715,3730,3370,626833,2221803465,00,0.00,N,5,-360,
20221212,3745,3730,3965,3685,1087069,4155060405,00,0.00,N,2,15,
20221205,3730,3990,4015,3625,860180,3280861880,00,0.00,N,5,-225,
20221128,3955,3850,4040,3750,1192995,4676582230,00,0.00,N,2,85,
20221121,3870,3860,3950,3770,980212,3775100845,00,0.00,N,2,20,
20221114,3850,4210,4380,3835,2261581,9381440420,00,0.00,N,5,-360,
20221107,4210,4105,4515,4105,7584674,33084718745,00,0.00,N,2,115,
20221031,4095,4210,4345,4030,2813609,11833360930,00,0.00,N,5,-115,
20221024,4210,4650,4970,4130,10106879,47439256730,00,0.00,N,5,-280,
20221017,4490,4740,5200,4400,41887975,204140548725,00,0.00,N,5,-80,
20221011,4570,3785,4965,3630,36483377,164074017895,00,0.00,N,2,1125,
20221004,3445,3205,3500,3205,374841,1264517205,00,0.00,N,2,275,
20220926,3170,3510,3570,2940,1151090,3738165810,00,0.00,N,5,-435,
20220919,3605,3920,4400,3595,6257876,24951239585,00,0.00,N,5,-280,
20220913,3885,3750,3980,3710,740467,2872526035,00,0.00,N,2,165,
20220905,3720,3705,3810,3600,344481,1279820340,00,0.00,N,5,-20,
20220829,3740,3940,4040,3735,815966,3188747440,00,0.00,N,5,-335,
20220822,4075,4150,4440,3825,3088319,12890685420,00,0.00,N,5,-85,
20220816,4160,4245,4335,4100,871629,3681073865,00,0.00,N,5,-65,
20220808,4225,4165,4365,4115,2914393,12379264090,00,0.00,N,2,60,
20220801,4165,4080,4675,4005,11075021,48059856075,00,0.00,N,2,120,
20220725,4045,3850,4090,3820,1690579,6726653375,00,0.00,N,2,200,
20220718,3845,3680,4020,3645,1302879,5014773550,00,0.00,N,2,215,
20220711,3630,3835,3865,3510,724993,2651324160,00,0.00,N,5,-160,
20220704,3790,3755,4055,3490,1987393,7451169835,00,0.00,N,2,70,
20220627,3720,3510,4260,3510,3892833,15591875445,00,0.00,N,2,230,
20220620,3490,4300,4385,3260,2131087,8028004660,00,0.00,N,5,-800,
20220613,4290,4655,4995,4000,10396722,47905226955,00,0.00,N,5,-495,
20220607,4785,4840,4950,4535,1782467,8427221395,00,0.00,N,5,-90,
20220530,4875,5060,5100,4865,2169843,10779474775,00,0.00,N,5,-145,
20220523,5020,4885,6050,4865,39248997,216217220580,00,0.00,N,2,150,
20220516,4870,4540,5210,4420,9970333,49073450120,00,0.00,N,2,420,
20220509,4450,4730,5070,4400,7654849,36698480250,00,0.00,N,5,-350,
20220502,4800,4785,5050,4650,1960398,9626842510,00,0.00,N,2,30,
20220425,4770,4790,4940,4590,1937599,9183562605,00,0.00,N,5,-105,
20220418,4875,4915,5060,4715,3093891,15056837975,00,0.00,N,5,-90,
20220411,4965,5140,5490,4805,12638934,65132620250,00,0.00,N,5,-335,
20220404,5300,4345,5790,4215,32611034,169154614465,00,0.00,N,2,995,
20220328,4305,4400,4565,4305,885900,3928032220,00,0.00,N,5,-90,
20220321,4395,4475,4600,4360,1340661,6046968945,00,0.00,N,5,-125,
20220314,4520,4275,4740,4165,6124369,27590891480,00,0.00,N,2,215,
20220307,4305,4245,4400,4100,1463544,6286056230,00,0.00,N,5,-40,
20220228,4345,4230,4410,4215,1291374,5584657445,00,0.00,N,2,115,
20220221,4230,4215,4350,4055,3172295,13395303915,00,0.00,N,2,35,
20220214,4195,3905,4450,3750,5893013,24327359920,00,0.00,N,2,230,
20220207,3965,3900,4450,3825,3957721,16437435485,00,0.00,N,2,75,
20220203,3890,3675,3935,3675,280658,1075518125,00,0.00,N,2,245,
20220124,3645,4100,4150,3390,1165123,4399440010,00,0.00,N,5,-550,
20220117,4195,4330,4960,4100,7539668,34512311855,00,0.00,N,5,-135,
20220110,4330,4405,4415,4105,674696,2897166905,00,0.00,N,5,-65,
20220103,4395,4325,4420,4285,492805,2149705705,00,0.00,N,2,30,
20211227,4365,4235,4480,4235,597430,2605194330,00,0.00,N,2,115,
20211220,4250,4215,4310,4030,751858,3137362215,00,0.00,N,5,-40,
20211213,4290,4710,4710,4250,1665314,7418671545,00,0.00,N,5,-430,
20211206,4720,4265,4770,4265,2923498,13235473850,00,0.00,N,2,475,
20211129,4245,4250,4400,3875,925490,3831591755,00,0.00,N,5,-200,
20211122,4445,4720,4900,4365,989640,4580830815,00,0.00,N,5,-245,
20211115,4690,4855,5110,4650,1346912,6582038380,00,0.00,N,5,-180,
20211108,4870,5280,5520,4685,4200752,21344895965,00,0.00,N,5,-480,
20211101,5350,5930,6200,5130,10227068,59588463510,00,0.00,N,5,-500,
20211025,5850,5800,6150,5550,9020114,53290145830,00,0.00,N,2,110,
20211018,5740,6330,6430,5670,8394215,50952507460,00,0.00,N,5,-400,
20211012,6140,6000,7020,5940,29881322,194921411050,00,0.00,N,2,200,
20211005,5940,5540,6850,5450,45426923,281150416800,00,0.00,N,2,250,
20210927,5690,4350,6590,4110,30823228,181556208460,00,0.00,N,2,1345,
20210923,4345,4475,4485,4240,297492,1279077485,00,0.00,N,5,-140,
20210913,4485,4625,4700,4480,335507,1531655555,00,0.00,N,5,-135,
20210906,4620,4805,4860,4570,571979,2708803560,00,0.00,N,5,-140,
20210830,4760,4665,4810,4600,300616,1414068880,00,0.00,N,2,100,
20210823,4660,4390,4690,4320,354874,1627225170,00,0.00,N,2,270,
20210817,4390,5000,5020,4350,699821,3271542890,00,0.00,N,5,-640,
20210809,5030,5340,5680,4960,1613830,8663361180,00,0.00,N,5,-330,
20210802,5360,5350,5490,5110,770588,4095149660,00,0.00,N,2,10,
20210726,5350,5480,5790,5350,1488483,8287491360,00,0.00,N,5,-130,
20210719,5480,5620,5840,5400,1715540,9734537650,00,0.00,N,5,-100,
20210712,5580,5430,5690,5390,738603,4120925400,00,0.00,N,2,140,