KissMeData/124560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2790,2730,2795,2630,1002519,2723453799,00,0.00,N,5,-45,
20250331,2835,2870,2870,2720,605074,1692618577,00,0.00,N,5,-25,
20250324,2860,3000,3130,2860,1294149,3902716885,00,0.00,N,5,-130,
20250317,2990,3030,3060,2945,637558,1921525094,00,0.00,N,5,-40,
20250310,3030,3020,3085,2955,1077452,3258042617,00,0.00,N,2,25,
20250304,3005,2930,3070,2900,1275746,3840630127,00,0.00,N,2,70,
20250224,2935,2970,3580,2910,13439559,43924067435,00,0.00,N,5,-35,
20250217,2970,2895,3025,2840,571810,1682615605,00,0.00,N,2,130,
20250210,2840,2770,2920,2755,386772,1097885960,00,0.00,N,2,65,
20250203,2775,2880,2900,2770,359249,1009267830,00,0.00,N,5,-105,
20250131,2880,2900,2910,2855,76959,222028070,00,0.00,N,5,-20,
20250120,2900,2995,2995,2880,328751,960004865,00,0.00,N,5,-75,
20250113,2975,2980,3015,2925,329940,979584915,00,0.00,N,5,-5,
20250106,2980,2975,3070,2935,636394,1907805160,00,0.00,N,3,0,
20241230,2980,2860,2990,2860,199548,581799740,00,0.00,N,2,95,
20241223,2885,2880,3000,2830,294968,861011365,00,0.00,N,2,5,
20241216,2880,2910,2980,2865,490629,1429449840,00,0.00,N,5,-50,
20241209,2930,2760,2930,2595,685196,1888102765,00,0.00,N,2,130,
20241202,2800,2930,2975,2780,483643,1390861590,00,0.00,N,5,-125,
20241125,2925,3040,3115,2925,782982,2389831845,00,0.00,N,5,-135,
20241118,3060,2850,3080,2850,888698,2667294995,00,0.00,N,2,165,
20241111,2895,2975,3020,2715,1479629,4254623135,00,0.00,N,5,-105,
20241104,3000,2945,3040,2860,636646,1902032865,00,0.00,N,2,55,
20241028,2945,2770,3020,2770,1044296,3031925780,00,0.00,N,2,160,
20241021,2785,2870,3050,2780,1812669,5215409810,00,0.00,N,5,-100,
20241014,2885,3000,3030,2870,1670029,4954708065,00,0.00,N,5,-125,
20241007,3010,3240,3255,2990,3636373,11382584075,00,0.00,N,5,-240,
20240930,3250,3230,4290,3145,48413253,186185829085,00,0.00,N,2,80,
20240923,3170,3125,3220,3075,861315,2709749880,00,0.00,N,2,95,
20240919,3075,3020,3230,2970,464762,1439278580,00,0.00,N,2,110,
20240909,2965,2915,3015,2845,428523,1252324455,00,0.00,N,2,50,
20240902,2915,3090,3175,2915,751300,2266956890,00,0.00,N,5,-170,
20240826,3085,3115,3140,2985,600406,1835855850,00,0.00,N,5,-30,
20240819,3115,3180,3185,3085,689250,2158674290,00,0.00,N,5,-65,
20240812,3180,3280,3410,3140,1363931,4441038585,00,0.00,N,5,-125,
20240805,3305,3465,3465,2980,2134392,6881651550,00,0.00,N,5,-160,
20240729,3465,3410,3615,3400,2667719,9356422805,00,0.00,N,2,100,
20240722,3365,3440,3695,3295,3389894,11724094450,00,0.00,N,5,-95,
20240715,3460,3610,3735,3445,914282,3275977815,00,0.00,N,5,-165,
20240708,3625,3845,3900,3585,2046633,7602223075,00,0.00,N,5,-230,
20240701,3855,4180,4270,3795,3225289,12857616180,00,0.00,N,5,-250,
20240624,4105,4070,4355,3875,12172047,49988268055,00,0.00,N,2,165,
20240617,3940,3675,4065,3535,4933168,19193851990,00,0.00,N,2,305,
20240610,3635,3790,3875,3605,2109365,7859954180,00,0.00,N,5,-175,
20240603,3810,3725,4080,3665,6406558,24789458005,00,0.00,N,2,160,
20240527,3650,3470,3680,3390,1968759,6987814445,00,0.00,N,2,275,
20240520,3375,3430,3560,3310,1053203,3609402330,00,0.00,N,5,-75,
20240513,3450,3530,3535,3400,941948,3256242480,00,0.00,N,5,-65,
20240507,3515,3360,3525,3330,863837,2977782440,00,0.00,N,2,160,
20240429,3355,3265,3375,3265,539300,1788226930,00,0.00,N,2,90,
20240422,3265,3335,3380,3210,1181307,3888004260,00,0.00,N,5,-140,
20240415,3405,3700,3780,3250,4284994,14977535520,00,0.00,N,5,-285,
20240408,3690,3360,3720,3300,3583361,12781991040,00,0.00,N,2,295,
20240401,3395,3200,3645,3200,4672538,16166820890,00,0.00,N,2,190,
20240325,3205,3220,3405,3125,1373696,4480850490,00,0.00,N,3,0,
20240318,3205,3160,3250,3140,532650,1696394075,00,0.00,N,2,25,
20240311,3180,3310,3340,3165,902945,2916493990,00,0.00,N,5,-135,
20240304,3315,3485,3535,3285,1114097,3794934250,00,0.00,N,5,-135,
20240226,3450,3550,3560,3330,1223844,4188732820,00,0.00,N,5,-90,
20240219,3540,3625,3755,3520,1764453,6472188210,00,0.00,N,5,-50,
20240213,3590,3645,3680,3490,1392814,4975178760,00,0.00,N,5,-70,
20240205,3660,3750,3790,3610,1368086,5055684405,00,0.00,N,5,-65,
20240129,3725,3740,3760,3560,2250180,8271074055,00,0.00,N,2,25,
20240122,3700,4540,4600,3605,10586370,42883780705,00,0.00,N,5,-805,
20240115,4505,4930,5290,4200,80559248,388087483140,00,0.00,N,2,20,
20240108,4485,3550,4605,3480,33759774,143782730565,00,0.00,N,2,995,
20240102,3490,3570,3805,3470,1390077,5026621355,00,0.00,N,5,-10,
20231226,3500,3600,3605,3425,442345,1549449420,00,0.00,N,5,-100,
20231218,3600,3540,3890,3490,5185595,19029275770,00,0.00,N,2,135,
20231211,3465,3380,3490,3370,544447,1875469020,00,0.00,N,2,90,
20231204,3375,3350,3440,3300,424652,1434054940,00,0.00,N,3,0,
20231127,3375,3320,3440,3255,405739,1361102555,00,0.00,N,2,75,
20231120,3300,3300,3425,3280,429865,1446424910,00,0.00,N,3,0,
20231113,3300,3140,3350,3060,644924,2080240555,00,0.00,N,2,160,
20231106,3140,3155,3230,3060,317811,1001981760,00,0.00,N,3,0,
20231030,3140,2995,3145,2965,356756,1088543905,00,0.00,N,2,145,
20231023,2995,3145,3240,2915,592577,1816901525,00,0.00,N,5,-195,
20231016,3190,3230,3670,3125,2394037,8208618660,00,0.00,N,5,-70,
20231010,3260,3285,3310,3215,168502,550052665,00,0.00,N,5,-50,
20231004,3310,3315,3315,3160,232667,749222580,00,0.00,N,5,-5,
20230925,3315,3365,3400,3235,210770,700087410,00,0.00,N,5,-85,
20230918,3400,3520,3550,3345,611944,2116188305,00,0.00,N,5,-120,
20230911,3520,3475,3535,3400,410261,1423788330,00,0.00,N,2,45,
20230904,3475,3460,3635,3410,432186,1519349730,00,0.00,N,5,-5,
20230828,3480,3505,3650,3420,437435,1549056495,00,0.00,N,5,-35,
20230821,3515,3510,3760,3490,555246,1988712425,00,0.00,N,5,-50,
20230814,3565,3835,3885,3525,489459,1795125780,00,0.00,N,5,-315,
20230807,3880,3975,3985,3765,516020,1992729450,00,0.00,N,5,-110,
20230731,3990,3800,3995,3690,731496,2813750635,00,0.00,N,2,225,
20230724,3765,3770,3785,3365,1415356,5030999050,00,0.00,N,5,-30,
20230717,3795,3920,3950,3740,573343,2203646820,00,0.00,N,5,-145,
20230710,3940,3855,3995,3710,1072842,4126399680,00,0.00,N,2,20,
20230703,3920,4250,4265,3885,890548,3629686795,00,0.00,N,5,-295,
20230626,4215,4285,4315,4200,693475,2936670940,00,0.00,N,5,-75,
20230619,4290,4285,4790,4220,4656040,21089346925,00,0.00,N,3,0,
20230612,4290,4410,4410,4245,863723,3709404120,00,0.00,N,5,-110,
20230605,4400,4425,4490,4360,538414,2374432965,00,0.00,N,2,5,
20230530,4395,4400,4565,4350,461765,2043161630,00,0.00,N,2,5,
20230522,4390,4505,4595,4390,500843,2243404075,00,0.00,N,5,-80,
20230515,4470,4515,4520,4250,1167822,5096412760,00,0.00,N,5,-25,
20230508,4495,4870,4965,4490,1207123,5690468005,00,0.00,N,5,-340,
20230502,4835,5000,5140,4830,1051037,5250774770,00,0.00,N,5,-165,
20230424,5000,5160,5280,4670,2430504,12065016030,00,0.00,N,5,-100,
20230417,5100,4540,5340,4500,7671636,39048646905,00,0.00,N,2,560,
20230410,4540,4495,4580,4290,1024365,4565486120,00,0.00,N,2,50,
20230403,4490,4485,4575,4445,857661,3864307205,00,0.00,N,2,25,
20230327,4465,4550,4565,4450,913382,4110131325,00,0.00,N,5,-75,
20230320,4540,4785,4865,4460,1044545,4817435135,00,0.00,N,5,-290,
20230313,4830,4970,4975,4490,1258116,5923572060,00,0.00,N,5,-140,
20230306,4970,4720,5020,4660,1516739,7387058560,00,0.00,N,2,270,
20230227,4700,4545,4895,4490,992437,4655180080,00,0.00,N,2,140,
20230220,4560,4495,4690,4480,819923,3744872585,00,0.00,N,2,55,
20230213,4505,4630,4700,4475,746772,3419445300,00,0.00,N,5,-125,
20230206,4630,4940,4990,4520,1137222,5502933925,00,0.00,N,5,-355,
20230130,4985,4950,5080,4775,787279,3903462785,00,0.00,N,2,20,
20230125,4965,4875,5040,4840,602765,2990898335,00,0.00,N,2,140,
20230116,4825,4860,4900,4555,853341,4129350915,00,0.00,N,2,15,
20230109,4810,4485,4885,4485,1028787,4838577260,00,0.00,N,2,395,
20230102,4415,4385,4470,4100,1026301,4406093215,00,0.00,N,2,30,
20221226,4385,4800,4850,4380,1179555,5422195795,00,0.00,N,5,-360,
20221219,4745,4920,5200,4730,1000017,4906989140,00,0.00,N,5,-205,
20221212,4950,5140,5150,4910,646589,3241905380,00,0.00,N,5,-200,
20221205,5150,5240,5290,5000,834791,4275543660,00,0.00,N,5,-90,
20221128,5240,5220,5360,5120,1091057,5712736130,00,0.00,N,2,40,
20221121,5200,5270,5450,5120,2011195,10631182150,00,0.00,N,5,-20,
20221114,5220,5660,5850,5220,2863962,15908162250,00,0.00,N,5,-430,
20221107,5650,5600,6380,5500,4161472,24277951330,00,0.00,N,2,140,
20221031,5510,5360,5670,5180,3358850,18293997290,00,0.00,N,2,250,
20221024,5260,5050,5350,5000,1990531,10324067140,00,0.00,N,2,340,
20221017,4920,4700,5310,4630,4144378,21105879400,00,0.00,N,2,115,
20221011,4805,4650,5250,4410,9393893,46521923670,00,0.00,N,2,80,
20221004,4725,4510,4815,4510,996803,4667448685,00,0.00,N,2,275,
20220926,4450,4900,4990,4320,2819426,13151667770,00,0.00,N,5,-600,
20220919,5050,5630,5640,5010,2423646,12834496950,00,0.00,N,5,-590,
20220913,5640,5660,5860,5500,1917936,10914061350,00,0.00,N,5,-10,
20220905,5650,5920,6070,5590,2337731,13608565740,00,0.00,N,5,-380,
20220829,6030,6080,6490,5870,7766382,48221530960,00,0.00,N,5,-350,
20220822,6380,6140,6490,6070,7231281,45361000780,00,0.00,N,2,90,
20220816,6290,6120,6940,6020,26609125,172317643020,00,0.00,N,2,290,
20220808,6000,5170,6460,4995,36224413,218037589325,00,0.00,N,2,840,
20220801,5160,5060,5240,5010,2633005,13489712190,00,0.00,N,2,120,
20220725,5040,5040,5150,4970,1784802,9007779445,00,0.00,N,5,-10,
20220718,5050,5060,5240,5010,2593271,13256553460,00,0.00,N,2,75,
20220711,4975,5490,5540,4945,3381432,17453162520,00,0.00,N,5,-485,
20220704,5460,5140,5710,4915,7155563,38782040425,00,0.00,N,2,320,
20220627,5140,5290,5900,5100,5362620,29226890540,00,0.00,N,2,30,
20220620,5110,6000,6170,4960,8028058,44080287275,00,0.00,N,5,-1050,
20220613,6160,7030,7690,6050,9231116,64003394590,00,0.00,N,5,-1080,
20220607,7240,7490,8020,7140,13001208,98222638720,00,0.00,N,5,-190,
20220530,7430,7490,7880,7180,6642931,49654696850,00,0.00,N,5,-120,
20220523,7550,6976,8270,6250,36096019,267696477880,00,0.00,N,2,549,
20220516,7001,6900,8045,6721,12764539,91969880150,00,0.00,N,2,280,
20220509,6721,4786,7332,4476,65323910,420535585040,00,0.00,N,2,1904,
20220502,4817,4740,4959,4705,1514609,7314029310,00,0.00,N,2,15,
20220425,4802,4868,5071,4496,3568578,17139203580,00,0.00,N,5,-132,
20220418,4934,5092,5194,4837,3487752,17476911970,00,0.00,N,5,-183,
20220411,5117,4873,5168,4751,10754066,53528899280,00,0.00,N,2,290,
20220404,4827,4623,4949,4572,6022972,28575499730,00,0.00,N,2,219,
20220328,4608,4572,5000,4374,11825354,55505813470,00,0.00,N,2,56,
20220321,4552,4501,4684,4440,3541672,16211163300,00,0.00,N,2,51,
20220314,4501,4252,4628,4099,5984122,26631764680,00,0.00,N,2,239,
20220307,4262,4679,4740,4196,4252775,19016297120,00,0.00,N,5,-377,
20220228,4639,4394,5031,4221,11485344,53940973200,00,0.00,N,2,219,
20220221,4420,4374,4634,4297,4498545,20124303320,00,0.00,N,2,46,
20220214,4374,4175,4557,3859,6171928,26238013570,00,0.00,N,2,163,
20220207,4211,4175,4277,4058,862217,3611998740,00,0.00,N,2,77,
20220203,4134,4007,4190,3875,572215,2340052140,00,0.00,N,2,219,
20220124,3915,4073,4124,3620,1201578,4593831280,00,0.00,N,5,-204,
20220117,4119,4318,4328,4017,1007099,4147878880,00,0.00,N,5,-194,
20220110,4313,4506,4532,4221,965480,4189688190,00,0.00,N,5,-168,
20220103,4481,4445,4659,4374,1453582,6565097480,00,0.00,N,2,5,
20211227,4476,4476,4532,4308,1121539,4941449740,00,0.00,N,2,31,
20211220,4445,4674,4771,4430,1737274,7935081860,00,0.00,N,5,-290,
20211213,4735,4471,4740,4369,4216775,19266970010,00,0.00,N,2,305,
20211206,4430,3992,4623,3910,4444503,19084639330,00,0.00,N,2,433,
20211129,3997,3697,4099,3391,2590489,9797194840,00,0.00,N,2,183,
20211122,3814,3778,3946,3676,1438217,5508569830,00,0.00,N,2,21,
20211115,3793,4134,4246,3727,2452089,9683757830,00,0.00,N,5,-326,
20211108,4119,4364,4476,3941,3832849,16191277200,00,0.00,N,5,-255,
20211101,4374,3961,4628,3905,11565315,49949256450,00,0.00,N,2,408,
20211025,3966,3849,4078,3844,1417770,5653899310,00,0.00,N,2,86,
20211018,3880,4084,4094,3819,1694280,6692215910,00,0.00,N,5,-188,
20211012,4068,3539,4175,3432,5850708,22742899870,00,0.00,N,2,524,
20211005,3544,3595,3625,3360,1728996,6015639220,00,0.00,N,5,-127,
20210927,3671,3788,3961,3646,1554936,5915317230,00,0.00,N,5,-117,
20210923,3788,3819,3849,3722,633205,2384835410,00,0.00,N,5,-82,
20210913,3870,4022,4028,3819,1955131,7626378670,00,0.00,N,5,-168,
20210906,4038,4155,4226,3997,1885066,7769212250,00,0.00,N,5,-102,
20210830,4140,4134,4211,4094,1785658,7418371390,00,0.00,N,2,31,
20210823,4109,4048,4277,3972,2299170,9500850590,00,0.00,N,2,127,
20210817,3982,5321,5474,3977,8872616,42025916380,00,0.00,N,5,-1186,
20210809,5168,4842,5219,4761,7508016,37755032960,00,0.00,N,2,310,
20210802,4858,4888,5021,4725,2053800,10002379180,00,0.00,N,5,-10,
20210726,4868,4975,5092,4837,2989291,14866144960,00,0.00,N,5,-86,
20210719,4954,4720,5041,4634,3332031,16087042680,00,0.00,N,2,224,
20210712,4730,4740,4858,4669,1918666,9126568310,00,0.00,N,2,5,