KissMeData/102370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3380,3110,3430,2990,831972,2728910382,00,0.00,N,2,225,
20250331,3155,2970,3295,2970,367166,1130761875,00,0.00,N,2,40,
20250324,3115,3150,3320,3115,169467,545629517,00,0.00,N,5,-120,
20250317,3235,3340,3400,3235,171550,568163191,00,0.00,N,5,-130,
20250310,3365,3385,3480,3310,175719,596206377,00,0.00,N,5,-80,
20250304,3445,3440,3490,3355,170847,585080419,00,0.00,N,2,5,
20250224,3440,3435,3840,3395,2188747,7926730360,00,0.00,N,5,-50,
20250217,3490,3465,3720,3450,686546,2455958495,00,0.00,N,2,15,
20250210,3475,3480,3565,3420,184299,639512445,00,0.00,N,5,-30,
20250203,3505,3405,3575,3350,254036,877581895,00,0.00,N,5,-20,
20250131,3525,3470,3555,3470,37197,130307750,00,0.00,N,5,-10,
20250120,3535,3980,3985,3465,1151464,4241502305,00,0.00,N,5,-265,
20250113,3800,3745,3830,3615,399099,1508434620,00,0.00,N,2,50,
20250106,3750,3610,3805,3610,490599,1829227830,00,0.00,N,2,145,
20241230,3605,3245,3680,3245,265992,944437015,00,0.00,N,2,275,
20241223,3330,3540,3610,3260,233178,807880085,00,0.00,N,5,-170,
20241216,3500,3760,3950,3465,593510,2204455675,00,0.00,N,5,-235,
20241209,3735,3380,3740,3110,797853,2749780535,00,0.00,N,2,205,
20241202,3530,4340,4340,3360,1669024,6610501335,00,0.00,N,5,-465,
20241125,3995,3800,4440,3675,9169523,38180223100,00,0.00,N,2,445,
20241118,3550,3635,3860,3500,849983,3137986020,00,0.00,N,5,-100,
20241111,3650,4250,4720,3330,3528993,14816524770,00,0.00,N,5,-500,
20241104,4150,4040,4350,3940,1335018,5564343235,00,0.00,N,2,120,
20241028,4030,4700,4980,4030,10836822,50825002825,00,0.00,N,5,-445,
20241021,4475,4955,4990,4250,2727189,12505517365,00,0.00,N,5,-565,
20241014,5040,4625,5120,4615,4813126,23491017150,00,0.00,N,2,330,
20241007,4710,4985,5320,4635,5326684,26786998905,00,0.00,N,5,-390,
20240930,5100,5250,5370,4660,10597725,53681345440,00,0.00,N,2,90,
20240923,5010,4070,5870,3845,44058508,221874147830,00,0.00,N,2,940,
20240919,4070,4085,4120,3995,553081,2237036145,00,0.00,N,5,-10,
20240909,4080,4365,5110,3930,15913934,72365772590,00,0.00,N,5,-445,
20240902,4525,3355,5280,3260,51238934,234010645520,00,0.00,N,2,1315,
20240826,3210,3370,3405,3135,202633,656677640,00,0.00,N,5,-155,
20240819,3365,3490,3490,3270,209415,701034640,00,0.00,N,2,5,
20240812,3360,3385,3430,3250,258450,864566490,00,0.00,N,5,-30,
20240805,3390,3445,3535,2735,980891,3128294155,00,0.00,N,5,-175,
20240729,3565,3905,4100,3525,1191452,4561013695,00,0.00,N,5,-385,
20240722,3950,3810,4350,3510,7953497,32404930325,00,0.00,N,2,235,
20240715,3715,3665,4530,3635,13553270,55853041620,00,0.00,N,2,60,
20240708,3655,3330,3800,3310,437809,1574861875,00,0.00,N,2,325,
20240701,3330,3480,3560,3295,222203,752232980,00,0.00,N,5,-155,
20240624,3485,3430,3620,3310,197776,690626530,00,0.00,N,5,-25,
20240617,3510,3735,3760,3505,293066,1057338560,00,0.00,N,5,-225,
20240610,3735,3800,3940,3655,275128,1045962265,00,0.00,N,5,-70,
20240603,3805,3965,3985,3735,219275,843226270,00,0.00,N,5,-160,
20240527,3965,4000,4050,3760,393792,1531233710,00,0.00,N,5,-35,
20240520,4000,4125,4230,4000,246561,1006319255,00,0.00,N,5,-125,
20240513,4125,4195,4300,4050,223786,934786275,00,0.00,N,5,-115,
20240507,4240,4330,4405,4185,183275,783490215,00,0.00,N,5,-65,
20240429,4305,4320,4465,4250,217031,939909765,00,0.00,N,2,20,
20240422,4285,4260,4355,4190,250767,1068944540,00,0.00,N,2,85,
20240415,4200,4430,4490,4110,397176,1699049710,00,0.00,N,5,-310,
20240408,4510,4450,4550,4260,304976,1338805705,00,0.00,N,2,60,
20240401,4450,4560,4870,4330,537432,2440502370,00,0.00,N,5,-105,
20240325,4555,5110,5110,4540,937671,4490549990,00,0.00,N,5,-565,
20240318,5120,5150,5290,5100,543642,2815848450,00,0.00,N,5,-10,
20240311,5130,5580,5960,5080,1657968,9251495990,00,0.00,N,5,-440,
20240304,5570,5800,6620,5440,8014994,49116280050,00,0.00,N,5,-330,
20240226,5900,5420,6740,5320,18428673,115982951800,00,0.00,N,2,490,
20240219,5410,5670,5940,5300,2585665,14665827520,00,0.00,N,5,-340,
20240213,5750,5400,6120,5120,9700980,55869406170,00,0.00,N,2,510,
20240205,5240,5860,6120,5220,5601517,32307326210,00,0.00,N,5,-740,
20240129,5980,5370,6320,4925,12181554,72384569975,00,0.00,N,2,600,
20240122,5380,5220,5470,5030,1273689,6671430640,00,0.00,N,2,160,
20240115,5220,5510,5580,5140,1090622,5834010310,00,0.00,N,5,-380,
20240108,5600,5670,6070,5400,3321021,18896533530,00,0.00,N,5,-30,
20240102,5630,6370,6370,5550,1522750,9070987860,00,0.00,N,5,-680,
20231226,6310,6300,6440,5910,2270734,14089324250,00,0.00,N,5,-40,
20231218,6350,7210,8450,6130,12784587,96824037240,00,0.00,N,5,-970,
20231211,7320,6700,8800,6560,50686545,392300673740,00,0.00,N,2,370,
20231204,6950,5510,7280,5500,17759326,113365106160,00,0.00,N,2,1880,
20231127,5070,4630,5500,4300,17500254,88290214010,00,0.00,N,2,360,
20231120,4710,3805,5250,3800,16744812,81296317930,00,0.00,N,2,905,
20231113,3805,3805,3920,3655,121622,461205700,00,0.00,N,2,10,
20231106,3795,3920,4040,3760,155532,606725165,00,0.00,N,5,-125,
20231030,3920,3700,3985,3460,246889,939060375,00,0.00,N,2,190,
20231023,3730,3155,3975,3155,435533,1553698120,00,0.00,N,2,525,
20231016,3205,3575,3595,3205,202036,690807880,00,0.00,N,5,-445,
20231010,3650,3615,3670,3490,89205,320122875,00,0.00,N,2,35,
20231004,3615,3580,3790,3520,116455,418033865,00,0.00,N,5,-75,
20230925,3690,3790,3885,3525,172990,641223405,00,0.00,N,5,-160,
20230918,3850,4060,4150,3800,183188,722163065,00,0.00,N,5,-210,
20230911,4060,4120,4225,4020,185045,757584720,00,0.00,N,5,-90,
20230904,4150,4255,4625,4030,479274,2064243255,00,0.00,N,5,-105,
20230828,4255,4270,4480,4250,245457,1064852890,00,0.00,N,5,-45,
20230821,4300,4185,4410,4180,143330,615615365,00,0.00,N,2,70,
20230814,4230,4635,4650,4215,183245,803559880,00,0.00,N,5,-405,
20230807,4635,4265,4820,4260,221926,996807105,00,0.00,N,2,290,
20230731,4345,4200,4500,4100,276105,1194585085,00,0.00,N,2,185,
20230724,4160,4380,4400,3805,526710,2141047990,00,0.00,N,5,-250,
20230717,4410,4540,4540,4390,192380,853384915,00,0.00,N,5,-130,
20230710,4540,4415,4710,4395,317839,1435288350,00,0.00,N,2,90,
20230703,4450,4705,4900,4315,379724,1730049055,00,0.00,N,5,-275,
20230626,4725,4880,4990,4700,227751,1097261125,00,0.00,N,5,-220,
20230619,4945,4945,5150,4795,482561,2363498195,00,0.00,N,2,25,
20230612,4920,5220,5220,4875,353242,1765942360,00,0.00,N,5,-260,
20230605,5180,5020,5240,4950,396810,2034888485,00,0.00,N,2,190,
20230530,4990,5020,5090,4810,430764,2123670030,00,0.00,N,5,-30,
20230522,5020,5160,5220,5010,258148,1319147510,00,0.00,N,5,-110,
20230515,5130,5070,5180,4950,342089,1737764895,00,0.00,N,2,70,
20230508,5060,5820,5890,5040,772092,4155833260,00,0.00,N,5,-800,
20230502,5860,5780,5960,5580,899546,5202646150,00,0.00,N,2,60,
20230424,5800,5070,6080,5010,5231158,29183970510,00,0.00,N,2,810,
20230417,4990,5280,5310,4965,413771,2122092105,00,0.00,N,5,-260,
20230410,5250,5010,5370,4700,878856,4515000085,00,0.00,N,2,240,
20230403,5010,5120,5280,5000,535553,2747184570,00,0.00,N,5,-110,
20230327,5120,5150,5390,4900,720077,3736681705,00,0.00,N,5,-30,
20230320,5150,5380,5590,5010,868634,4580396900,00,0.00,N,5,-230,
20230313,5380,5680,5780,4985,1220932,6499904435,00,0.00,N,5,-360,
20230306,5740,6620,6630,5740,2016871,12584137730,00,0.00,N,5,-800,
20230227,6540,5970,6580,5860,1408868,8843594870,00,0.00,N,2,470,
20230220,6070,5820,6430,5750,2421689,14928089780,00,0.00,N,2,250,
20230213,5820,7000,7080,5730,3558229,22583436510,00,0.00,N,5,-1120,
20230206,6940,6900,7150,6380,9038483,61525899410,00,0.00,N,2,340,
20230130,6600,6170,7150,6020,11711152,77203386390,00,0.00,N,2,490,
20230125,6110,5550,6610,5450,14773891,89947153310,00,0.00,N,2,710,
20230116,5400,4760,5670,4605,5814607,30628932250,00,0.00,N,2,645,
20230109,4755,4660,4830,4600,462970,2183722750,00,0.00,N,2,125,
20230102,4630,4575,4705,4250,591072,2639583695,00,0.00,N,2,25,
20221226,4605,4660,4730,4560,365617,1700261455,00,0.00,N,5,-55,
20221219,4660,5390,5420,4655,1172876,5865281995,00,0.00,N,5,-740,
20221212,5400,5220,5820,5140,3150450,17483168940,00,0.00,N,2,150,
20221205,5250,5210,5700,5020,2349427,12620690100,00,0.00,N,2,40,
20221128,5210,5060,5350,4910,679843,3479785140,00,0.00,N,2,140,
20221121,5070,5120,5280,4885,818097,4154534955,00,0.00,N,5,-50,
20221114,5120,5290,5410,5110,908377,4788580140,00,0.00,N,5,-150,
20221107,5270,4750,5310,4750,1385032,7040127710,00,0.00,N,2,505,
20221031,4765,5210,5220,4730,1106089,5502373160,00,0.00,N,5,-345,
20221024,5110,4825,5970,4825,11118530,61349450185,00,0.00,N,2,345,
20221017,4765,4775,5250,4630,1276323,6359579550,00,0.00,N,5,-115,
20221011,4880,5050,5220,4430,2063814,9948672545,00,0.00,N,5,-260,
20221004,5140,4980,5570,4945,1405583,7300719320,00,0.00,N,2,250,
20220926,4890,5880,5930,4800,2269100,11871530980,00,0.00,N,5,-1130,
20220919,6020,5960,6960,5800,8713317,56149611760,00,0.00,N,2,80,
20220913,5940,6300,6450,5880,909645,5593270530,00,0.00,N,5,-290,
20220905,6230,6750,6870,5990,1108426,7179648790,00,0.00,N,5,-530,
20220829,6760,6840,7150,6710,1569664,10801947480,00,0.00,N,5,-330,
20220822,7090,7220,7400,6970,1875527,13418217110,00,0.00,N,5,-220,
20220816,7310,7420,7920,7170,8249293,62581409280,00,0.00,N,5,-50,
20220808,7360,7440,7470,7110,2687013,19552223340,00,0.00,N,5,-50,
20220801,7410,7210,7530,6980,7695881,55576774890,00,0.00,N,5,-150,
20220725,7560,9530,9590,7490,3656536,30222617440,00,0.00,N,5,-2240,
20220718,9800,10600,12450,9750,7064742,79123473310,00,0.00,N,5,-350,
20220711,10150,12300,12300,9650,4282363,45974650200,00,0.00,N,5,-2150,
20220704,12300,9203,17550,8186,16701405,225644644440,00,0.00,N,2,2963,
20220627,9337,7386,10170,7269,32927082,300350740850,00,0.00,N,2,1968,
20220620,7369,7086,9770,6502,10522348,88038678850,00,0.00,N,2,400,
20220613,6969,7553,7719,6719,883801,6411383200,00,0.00,N,5,-767,
20220607,7736,7569,8169,7503,1035996,8158061700,00,0.00,N,2,200,
20220530,7536,7803,7836,7486,273704,2096141550,00,0.00,N,5,-117,
20220523,7653,7436,7953,7319,694438,5295088350,00,0.00,N,2,134,
20220516,7519,7002,7553,6969,623322,4519952100,00,0.00,N,2,617,
20220509,6902,7969,7969,6869,874423,6382993800,00,0.00,N,5,-1067,
20220502,7969,7953,8570,7836,840488,6938256000,00,0.00,N,5,-100,
20220425,8069,9136,9270,7969,1968013,16636114000,00,0.00,N,5,-1551,
20220418,9620,9370,9870,9120,824060,7891238200,00,0.00,N,2,250,
20220411,9370,10170,10437,9103,981210,9463524700,00,0.00,N,5,-800,
20220404,10170,10620,10987,9737,2118783,21873510700,00,0.00,N,5,-384,
20220328,10554,10587,11187,10204,3671006,39880653450,00,0.00,N,5,-83,
20220321,10637,8503,10837,8403,10628238,105602082150,00,0.00,N,2,2251,
20220314,8386,7953,8786,7619,3977495,33107895900,00,0.00,N,2,433,
20220307,7953,7719,8203,7569,1152943,9104722550,00,0.00,N,2,150,
20220228,7803,7469,8053,7452,1335642,10391078300,00,0.00,N,2,234,
20220221,7569,9036,9120,7503,2917489,23558307590,00,0.00,N,5,-1684,
20220214,9253,9670,9887,8636,2868452,26594326550,00,0.00,N,5,-751,
20220207,10004,11838,11971,10004,4205997,47384005750,00,0.00,N,5,-1517,
20220203,11521,11804,12304,11171,4038844,46989491150,00,0.00,N,2,400,
20220124,11121,13338,19341,10937,48025129,734925687150,00,0.00,N,3,0,