KissMeData/241520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6470,4755,6960,4650,66529635,397793152746,00,0.00,N,2,1985,
20250331,4485,4290,4590,4065,5667781,24884453127,00,0.00,N,2,160,
20250324,4325,5080,5240,4160,13718346,61873006523,00,0.00,N,5,-855,
20250317,5180,5510,6110,4970,31638447,176037190570,00,0.00,N,5,-390,
20250310,5570,5000,5840,4530,26906621,143329339141,00,0.00,N,2,630,
20250304,4940,5470,5850,4545,30942687,162438041894,00,0.00,N,5,-680,
20250224,5620,4930,6000,4245,51229306,265591865745,00,0.00,N,2,670,
20250217,4950,4435,5080,4390,21174216,100337382150,00,0.00,N,2,525,
20250210,4425,2805,4900,2765,39604691,182290920140,00,0.00,N,2,1615,
20250203,2810,2790,2850,2700,417291,1156101305,00,0.00,N,2,10,
20250131,2800,2830,2830,2740,68423,189060660,00,0.00,N,3,0,
20250120,2800,2850,2940,2710,820007,2322381625,00,0.00,N,5,-65,
20250113,2865,2900,2915,2845,250490,720756945,00,0.00,N,5,-35,
20250106,2900,2855,2990,2855,372610,1088113790,00,0.00,N,2,25,
20241230,2875,2805,2900,2795,123295,352696880,00,0.00,N,2,10,
20241223,2865,2920,3020,2795,299611,873427290,00,0.00,N,5,-70,
20241216,2935,3010,3070,2920,442868,1322581250,00,0.00,N,5,-65,
20241209,3000,2770,3075,2600,1137860,3287285940,00,0.00,N,2,225,
20241202,2775,2900,2955,2655,525731,1480628350,00,0.00,N,5,-115,
20241125,2890,2830,2915,2790,339560,973740690,00,0.00,N,2,80,
20241118,2810,2620,2835,2620,268482,740131770,00,0.00,N,2,155,
20241111,2655,2850,2945,2585,490382,1342433310,00,0.00,N,5,-200,
20241104,2855,2850,2880,2755,295901,836567770,00,0.00,N,2,40,
20241028,2815,2880,2885,2790,187954,531462295,00,0.00,N,5,-15,
20241021,2830,2855,2910,2820,214369,611784910,00,0.00,N,5,-40,
20241014,2870,2900,2995,2830,323280,936441350,00,0.00,N,5,-10,
20241007,2880,2825,2940,2800,368949,1060059460,00,0.00,N,2,60,
20240930,2820,2930,2930,2805,152104,433822820,00,0.00,N,5,-105,
20240923,2925,2835,3330,2825,1498748,4519663475,00,0.00,N,2,85,
20240919,2840,2835,2985,2750,100058,283634270,00,0.00,N,2,5,
20240909,2835,2850,2880,2640,224750,630643340,00,0.00,N,5,-55,
20240902,2890,3040,3105,2870,382304,1147398700,00,0.00,N,5,-150,
20240826,3040,3175,3190,2970,289967,885881105,00,0.00,N,5,-130,
20240819,3170,3130,3295,3130,461281,1484271570,00,0.00,N,2,20,
20240812,3150,3125,3220,3050,527817,1647963790,00,0.00,N,2,35,
20240805,3115,2955,3115,2155,1318363,3664439890,00,0.00,N,2,150,
20240729,2965,3095,3165,2965,333884,1018433545,00,0.00,N,5,-150,
20240722,3115,3320,3390,3035,460141,1466927235,00,0.00,N,5,-245,
20240715,3360,3225,3395,3215,449851,1494987320,00,0.00,N,2,135,
20240708,3225,3190,3245,3120,530896,1681413830,00,0.00,N,2,35,
20240701,3190,3345,3345,3095,622506,1987673440,00,0.00,N,5,-155,
20240624,3345,3405,3405,3235,615156,2029008565,00,0.00,N,5,-25,
20240617,3370,3695,3745,3365,871029,3079678375,00,0.00,N,5,-350,
20240610,3720,3655,3975,3655,1240375,4731398150,00,0.00,N,2,30,
20240603,3690,3545,3720,3490,604104,2166194380,00,0.00,N,2,175,
20240527,3515,3620,3820,3480,1270614,4606774955,00,0.00,N,5,-135,
20240520,3650,3780,3850,3630,570969,2127359400,00,0.00,N,5,-130,
20240513,3780,3750,3840,3710,427247,1615218925,00,0.00,N,2,15,
20240507,3765,3715,3945,3605,895996,3386982785,00,0.00,N,2,110,
20240429,3655,3610,3885,3370,837306,3052082985,00,0.00,N,2,30,
20240422,3625,3675,3795,3600,573414,2122124305,00,0.00,N,5,-50,
20240415,3675,3875,3925,3650,1211881,4561516805,00,0.00,N,5,-240,
20240408,3915,4105,4195,3865,1079732,4357850590,00,0.00,N,5,-190,
20240401,4105,4130,4145,3900,1256093,5044549380,00,0.00,N,2,25,
20240325,4080,4155,4425,4020,3084015,12834825515,00,0.00,N,5,-5,
20240318,4085,3985,4170,3880,2876661,11572999015,00,0.00,N,5,-100,
20240311,4185,4350,4770,4105,23012786,102936070465,00,0.00,N,2,170,
20240304,4015,3865,4240,3605,11123830,44619615765,00,0.00,N,2,265,
20240226,3750,3710,3920,3600,2801943,10554369750,00,0.00,N,2,105,
20240219,3645,3545,3965,3525,4230774,15763949840,00,0.00,N,2,135,
20240213,3510,3335,3945,3335,5485065,19864697165,00,0.00,N,2,210,
20240205,3300,3295,3385,3100,800486,2564204650,00,0.00,N,2,10,
20240129,3290,3605,3630,3205,2627580,8754954770,00,0.00,N,5,-415,
20240122,3705,4330,5140,3665,13306585,59585591335,00,0.00,N,5,-580,
20240115,4285,3660,4350,3565,3594057,14499573775,00,0.00,N,2,590,
20240108,3695,3205,3820,3205,2235354,7985472595,00,0.00,N,2,490,
20240102,3205,3135,3260,3095,332479,1049750320,00,0.00,N,2,65,
20231226,3140,3150,3210,2970,459727,1419398930,00,0.00,N,5,-25,
20231218,3165,3000,3265,2925,853352,2644776690,00,0.00,N,2,160,
20231211,3005,3060,3390,2965,1017892,3171230615,00,0.00,N,5,-5,
20231204,3010,2900,3105,2870,486422,1460267100,00,0.00,N,2,110,
20231127,2900,2750,2950,2695,428988,1214629370,00,0.00,N,2,130,
20231120,2770,2700,2820,2695,224586,621242645,00,0.00,N,2,70,
20231113,2700,2715,2780,2620,223572,601317845,00,0.00,N,2,15,
20231106,2685,2870,2910,2670,196615,547390855,00,0.00,N,5,-175,
20231030,2860,2830,2860,2695,195146,542737295,00,0.00,N,2,30,
20231023,2830,2705,2970,2625,491240,1378318345,00,0.00,N,2,105,
20231016,2725,2925,2925,2675,362783,1020958795,00,0.00,N,5,-200,
20231010,2925,2930,2995,2880,302057,884798420,00,0.00,N,2,5,
20231004,2920,2880,3165,2780,647355,1915405105,00,0.00,N,5,-40,
20230925,2960,2970,3020,2860,174939,517636415,00,0.00,N,5,-50,
20230918,3010,3095,3120,3000,262827,800695550,00,0.00,N,5,-85,
20230911,3095,3165,3310,3070,478603,1518372705,00,0.00,N,5,-100,
20230904,3195,3180,3230,3105,319236,1008201785,00,0.00,N,2,20,
20230828,3175,3200,3500,3135,1488909,4856309795,00,0.00,N,5,-15,
20230821,3190,3045,3250,3020,377247,1174697120,00,0.00,N,2,145,
20230814,3045,3270,3270,3015,573101,1771323855,00,0.00,N,5,-215,
20230807,3260,3295,3320,3180,329629,1067190645,00,0.00,N,5,-35,
20230731,3295,3230,3390,3195,535969,1770131300,00,0.00,N,2,70,
20230724,3225,3595,3605,3140,714752,2349065855,00,0.00,N,5,-365,
20230717,3590,3610,3670,3365,894214,3128695485,00,0.00,N,5,-5,
20230710,3595,3460,4065,3400,2570132,9737276065,00,0.00,N,2,95,
20230703,3500,3615,3675,3485,283399,1014532625,00,0.00,N,5,-100,
20230626,3600,3790,3795,3570,273177,1001103415,00,0.00,N,5,-190,
20230619,3790,3920,3990,3715,476206,1823546285,00,0.00,N,5,-130,
20230612,3920,3985,4070,3820,381664,1494498605,00,0.00,N,5,-45,
20230605,3965,3980,4160,3765,745609,2995509750,00,0.00,N,5,-5,
20230530,3970,3905,4005,3900,431435,1711159060,00,0.00,N,2,80,
20230522,3890,3935,4000,3850,336210,1313000410,00,0.00,N,5,-15,
20230515,3905,3880,4135,3795,678808,2672210945,00,0.00,N,2,25,
20230508,3880,3875,3975,3810,278637,1083305555,00,0.00,N,2,5,
20230502,3875,3840,3895,3790,192282,738171030,00,0.00,N,3,0,
20230424,3875,3865,3930,3775,444322,1711349085,00,0.00,N,2,10,
20230417,3865,4005,4035,3800,543800,2130008705,00,0.00,N,5,-135,
20230410,4000,4110,4125,3900,599805,2397161275,00,0.00,N,5,-110,
20230403,4110,4010,4420,3990,2156327,9069412370,00,0.00,N,2,110,
20230327,4000,4235,4235,3970,893555,3623090675,00,0.00,N,5,-240,
20230320,4240,4160,4325,3935,1307244,5479057325,00,0.00,N,2,100,
20230313,4140,4265,4330,3880,1037395,4212480400,00,0.00,N,5,-60,
20230306,4200,4600,4665,4200,1672178,7393702390,00,0.00,N,5,-325,
20230227,4525,4515,4680,4445,1400577,6378521595,00,0.00,N,5,-25,
20230220,4550,4420,4805,4260,5992852,27508593610,00,0.00,N,2,100,
20230213,4450,4340,5030,4240,14910162,70253738670,00,0.00,N,2,100,
20230206,4350,4150,4800,4090,7872769,35574231240,00,0.00,N,2,140,
20230130,4210,4100,4665,4040,6276369,27246790275,00,0.00,N,2,180,
20230125,4030,3925,4400,3835,4102838,17071965215,00,0.00,N,2,230,
20230116,3800,3820,4330,3760,1232337,4888132440,00,0.00,N,5,-15,
20230109,3815,3565,3835,3565,481849,1778953800,00,0.00,N,2,270,
20230102,3545,3345,3620,2995,557984,1883211815,00,0.00,N,2,150,
20221226,3395,3560,3600,3320,416221,1430804250,00,0.00,N,5,-165,
20221219,3560,4265,4490,3540,2113621,8367932905,00,0.00,N,5,-710,
20221212,4270,4225,4500,4110,876981,3789682385,00,0.00,N,2,65,
20221205,4205,4460,4510,4180,421139,1813765770,00,0.00,N,5,-240,
20221128,4445,4380,4900,4195,2457793,11104471085,00,0.00,N,2,35,
20221121,4410,4115,4730,4035,1960396,8697026510,00,0.00,N,2,295,
20221114,4115,4215,4345,4110,308392,1309238735,00,0.00,N,5,-105,
20221107,4220,4050,4340,4035,535343,2232434230,00,0.00,N,2,170,
20221031,4050,4035,4150,3985,392116,1601858780,00,0.00,N,2,15,
20221024,4035,3915,4450,3895,2718266,11355291580,00,0.00,N,2,160,
20221017,3875,3540,3910,3460,299327,1123664330,00,0.00,N,2,320,
20221011,3555,3990,3990,3400,353431,1271150770,00,0.00,N,5,-435,
20221004,3990,3750,4015,3715,212878,821314515,00,0.00,N,2,275,
20220926,3715,4115,4185,3595,617700,2374645530,00,0.00,N,5,-510,
20220919,4225,4425,4550,4135,489638,2125209500,00,0.00,N,5,-240,
20220913,4465,4520,4555,4160,220800,984819530,00,0.00,N,2,30,
20220905,4435,4345,4480,4300,215715,948840940,00,0.00,N,2,45,
20220829,4390,4440,4495,4330,386371,1699269770,00,0.00,N,5,-175,
20220822,4565,4800,4845,4530,682407,3166425955,00,0.00,N,5,-300,
20220816,4865,4730,5050,4725,1248074,6097406610,00,0.00,N,2,140,
20220808,4725,4655,5000,4580,1873831,8925640235,00,0.00,N,2,70,
20220801,4655,4750,4970,4550,1105479,5211507395,00,0.00,N,5,-90,
20220725,4745,4440,4840,4390,1185220,5508845590,00,0.00,N,2,305,
20220718,4440,4260,4680,4200,1314196,5839938740,00,0.00,N,2,220,
20220711,4220,4170,4530,3985,1222123,5263785005,00,0.00,N,2,40,
20220704,4180,3950,4220,3900,289062,1170472230,00,0.00,N,2,230,
20220627,3950,4120,4365,3930,386960,1600787880,00,0.00,N,5,-160,
20220620,4110,4755,4765,3910,1064972,4496691650,00,0.00,N,5,-625,
20220613,4735,4885,5200,4665,2462701,12098621745,00,0.00,N,5,-285,
20220607,5020,5000,5290,4910,722263,3652633335,00,0.00,N,2,25,
20220530,4995,5030,5120,4990,475556,2389120020,00,0.00,N,5,-15,
20220523,5010,4900,5370,4805,1907722,9773413665,00,0.00,N,2,75,
20220516,4935,4930,5080,4820,509408,2526908775,00,0.00,N,2,50,
20220509,4885,5420,5500,4735,1224773,6207023575,00,0.00,N,5,-545,
20220502,5430,5340,5730,5310,1995052,11056553820,00,0.00,N,5,-10,
20220425,5440,5640,5900,5350,2569075,14508190850,00,0.00,N,5,-200,
20220418,5640,5530,5660,5480,767162,4277366390,00,0.00,N,2,80,
20220411,5560,5650,5680,5430,912548,5049313560,00,0.00,N,5,-70,
20220404,5630,5880,5990,5560,1944970,11099356160,00,0.00,N,5,-200,
20220328,5830,6160,6490,5740,4702940,28497795100,00,0.00,N,5,-320,
20220321,6150,6040,6170,5960,1833163,11112944430,00,0.00,N,2,90,
20220314,6060,5810,6080,5700,1841272,10835658720,00,0.00,N,2,250,
20220307,5810,5780,5960,5640,1498334,8686353020,00,0.00,N,5,-30,
20220228,5840,5550,6130,5490,4047302,23914680890,00,0.00,N,2,290,
20220221,5550,5760,5970,5440,1657774,9357975110,00,0.00,N,5,-300,
20220214,5850,5900,6080,5650,2184078,12810600440,00,0.00,N,5,-180,
20220207,6030,6070,6350,5910,3540313,21718375830,00,0.00,N,2,10,
20220203,6020,5990,6100,5940,1171754,7053358700,00,0.00,N,2,30,
20220124,5990,5810,6070,5580,5239784,30706502040,00,0.00,N,2,60,
20220117,5930,5920,6750,5760,14398676,91383853920,00,0.00,N,2,10,
20220110,5920,5910,5980,5540,1657782,9585712130,00,0.00,N,5,-40,
20220103,5960,5960,6220,5890,2694434,16351167730,00,0.00,N,3,0,
20211227,5960,6000,6110,5900,1555437,9318340370,00,0.00,N,2,10,
20211220,5950,5850,6160,5750,4288046,25759266440,00,0.00,N,2,100,
20211213,5850,5700,6080,5600,3381759,19772838340,00,0.00,N,2,180,
20211206,5670,5470,5760,5360,1102079,6110697990,00,0.00,N,2,190,
20211129,5480,5420,5610,5190,1568568,8422352610,00,0.00,N,5,-110,
20211122,5590,5720,5720,5400,1476931,8192221180,00,0.00,N,5,-90,
20211115,5680,5830,5940,5620,2547429,14737603590,00,0.00,N,5,-120,
20211108,5800,5770,6150,5720,2671815,15896800110,00,0.00,N,2,80,
20211101,5720,5960,6220,5690,3698185,22123958550,00,0.00,N,5,-260,
20211025,5980,6140,6300,5850,3405168,20780469560,00,0.00,N,5,-150,
20211018,6130,6180,6430,5900,9919471,61460314910,00,0.00,N,2,130,
20211012,6000,5370,6210,5230,12111109,71206606350,00,0.00,N,2,680,
20211005,5320,5320,5450,4985,1776751,9191164375,00,0.00,N,5,-80,
20210927,5400,5500,5950,5400,5611967,32143467260,00,0.00,N,5,-120,
20210923,5520,5640,5710,5460,1387216,7715688260,00,0.00,N,5,-220,
20210913,5740,5610,5850,5460,2656070,14938858820,00,0.00,N,2,90,
20210906,5650,5510,5840,5440,3602179,20313511010,00,0.00,N,2,180,
20210830,5470,5520,5590,5150,3446300,18511307580,00,0.00,N,5,-30,
20210823,5500,5820,6060,5470,13374840,77666684400,00,0.00,N,5,-200,
20210817,5700,5100,6380,4850,43041087,249294755295,00,0.00,N,2,500,
20210809,5200,5490,5490,5010,844701,4443109140,00,0.00,N,5,-180,
20210802,5380,5280,5480,5200,852301,4550743020,00,0.00,N,2,70,
20210726,5310,5430,5740,5310,1989469,10894241570,00,0.00,N,5,-100,
20210719,5410,5590,5590,5220,1269584,6845389500,00,0.00,N,5,-200,
20210712,5610,5590,5730,5490,1662527,9315441750,00,0.00,N,2,110,