KissMeData/278650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1585,1650,1660,1458,1230271,1935435235,00,0.00,N,5,-110,
20250331,1695,1760,1778,1631,1167393,1988248323,00,0.00,N,5,-86,
20250324,1781,1760,1951,1760,3395443,6299540689,00,0.00,N,2,41,
20250317,1740,2190,2325,1461,5460288,10233776615,00,0.00,N,5,-430,
20250310,2170,2375,2375,1910,2146825,4782379974,00,0.00,N,5,-150,
20250304,2320,2390,2400,2215,982181,2261376580,00,0.00,N,5,-55,
20250224,2375,2385,2575,2335,2930531,7179985815,00,0.00,N,5,-10,
20250217,2385,2305,2520,2285,2780324,6668640820,00,0.00,N,2,90,
20250210,2295,2260,2395,2110,1169363,2637152900,00,0.00,N,2,35,
20250203,2260,2335,2350,2210,806491,1839382165,00,0.00,N,5,-75,
20250131,2335,2300,2380,2280,174155,408154860,00,0.00,N,2,15,
20250120,2320,2295,2400,2255,932577,2155058955,00,0.00,N,2,25,
20250113,2295,2385,2660,2205,4081662,9777576025,00,0.00,N,5,-105,
20250106,2400,2265,2495,2250,1441706,3437353655,00,0.00,N,2,135,
20241230,2265,1999,2300,1995,1009419,2171896524,00,0.00,N,2,265,
20241223,2000,2000,2060,1960,815698,1626444017,00,0.00,N,5,-5,
20241216,2005,2100,2160,2000,849040,1760423375,00,0.00,N,5,-95,
20241209,2100,1976,2100,1929,1217882,2437310697,00,0.00,N,2,124,
20241202,1976,2050,2080,1933,1401191,2799070500,00,0.00,N,5,-79,
20241125,2055,2165,2210,2040,1187933,2530703245,00,0.00,N,5,-105,
20241118,2160,2050,2565,2030,8400375,19806495350,00,0.00,N,2,110,
20241111,2050,2030,2110,1953,1275979,2573867850,00,0.00,N,2,10,
20241104,2040,2075,2160,1999,748966,1545665569,00,0.00,N,5,-35,
20241028,2075,2120,2190,2065,856517,1819767705,00,0.00,N,5,-60,
20241021,2135,2275,2380,2115,1458003,3293730620,00,0.00,N,5,-140,
20241014,2275,2080,2315,2010,1935922,4164974420,00,0.00,N,2,205,
20241007,2070,2275,2330,2010,1747487,3714299153,00,0.00,N,5,-180,
20240930,2250,2370,2390,2175,1387393,3182880900,00,0.00,N,5,-120,
20240923,2370,2490,2615,2350,1921110,4725069355,00,0.00,N,5,-105,
20240919,2475,2480,2550,2405,664805,1643296230,00,0.00,N,2,45,
20240909,2430,2330,2480,2325,743420,1784752240,00,0.00,N,2,50,
20240902,2380,2550,2600,2375,1044470,2589168700,00,0.00,N,5,-145,
20240826,2525,2450,2535,2360,1231336,3004310395,00,0.00,N,2,65,
20240819,2460,2645,2650,2405,1866668,4690381395,00,0.00,N,5,-145,
20240812,2605,2545,2635,2500,1191628,3062615930,00,0.00,N,2,115,
20240805,2490,2470,2495,2155,1966363,4688947500,00,0.00,N,5,-20,
20240729,2510,2540,2640,2470,1296496,3300869075,00,0.00,N,5,-20,
20240722,2530,2625,2680,2510,1359332,3514912620,00,0.00,N,5,-110,
20240715,2640,2820,2895,2615,2155555,5866225165,00,0.00,N,5,-180,
20240708,2820,3130,3230,2740,11814583,35762793140,00,0.00,N,5,-230,
20240701,3050,2300,3265,2250,40423134,116982386995,00,0.00,N,2,765,
20240624,2285,2410,2505,2275,3263440,7750424765,00,0.00,N,5,-130,
20240617,2415,2555,2595,2410,1771341,4444540915,00,0.00,N,5,-170,
20240610,2585,2585,2740,2560,2807088,7383073300,00,0.00,N,3,0,
20240603,2585,2665,2680,2535,2956998,7681999530,00,0.00,N,5,-100,
20240527,2685,2585,2860,2525,10890786,29237614285,00,0.00,N,2,125,
20240520,2560,2230,2820,2230,40835344,102930992895,00,0.00,N,2,360,
20240513,2200,3440,3600,2200,22676327,57531544870,00,0.00,N,5,-1275,
20240507,3475,3590,3660,3400,2930912,10406549245,00,0.00,N,5,-95,
20240429,3570,3785,3840,3485,2701039,9925208535,00,0.00,N,5,-210,
20240422,3780,3920,4100,3610,4463818,17462249350,00,0.00,N,5,-100,
20240415,3880,3770,3915,3690,3941733,14985915115,00,0.00,N,2,65,
20240408,3815,3820,4150,3690,7266667,28601047615,00,0.00,N,2,40,
20240401,3775,4580,4585,3665,14333748,58866983840,00,0.00,N,5,-735,
20240325,4510,4100,4705,3895,67290046,291408476180,00,0.00,N,2,545,
20240318,3965,3930,4085,3770,13446260,52906245350,00,0.00,N,2,80,
20240311,3885,3960,4330,3410,50622441,202188255780,00,0.00,N,2,95,
20240304,3790,3410,4050,3275,35194641,134526421395,00,0.00,N,2,395,
20240226,3395,3645,3750,3320,4757417,16442329555,00,0.00,N,5,-240,
20240219,3635,3620,4070,3595,12731354,49016997630,00,0.00,N,2,40,
20240213,3595,4185,4190,3540,10576434,41012596630,00,0.00,N,5,-330,
20240205,3925,3775,4210,3660,36950118,147814802210,00,0.00,N,2,240,
20240129,3685,3300,4130,3275,65395212,244729009665,00,0.00,N,2,425,
20240122,3260,2865,3690,2815,60974750,204761889740,00,0.00,N,2,425,
20240115,2835,2995,3010,2780,2020654,5823381300,00,0.00,N,5,-145,
20240108,2980,3040,3115,2965,1763692,5343756460,00,0.00,N,5,-60,
20240102,3040,3050,3225,3000,2959929,9200259050,00,0.00,N,5,-50,
20231226,3090,2910,3430,2860,14238440,45795606065,00,0.00,N,2,180,
20231218,2910,2825,2980,2745,5202337,15009465505,00,0.00,N,2,85,
20231211,2825,2670,2930,2630,4392805,12358081965,00,0.00,N,2,160,
20231204,2665,2575,2690,2545,1510294,3940981780,00,0.00,N,2,90,
20231127,2575,2635,2705,2555,1369826,3562259605,00,0.00,N,5,-80,
20231120,2655,2575,2725,2560,1083762,2884712810,00,0.00,N,2,65,
20231113,2590,2595,2705,2480,1027328,2659420595,00,0.00,N,2,50,
20231106,2540,2680,2745,2530,1433417,3810940050,00,0.00,N,5,-55,
20231030,2595,2430,2620,2430,1273156,3236229920,00,0.00,N,2,135,
20231023,2460,2510,2640,2435,1892282,4768654865,00,0.00,N,5,-85,
20231016,2545,2830,2850,2510,1921105,5173093370,00,0.00,N,5,-285,
20231010,2830,2815,2890,2705,1394776,3916527675,00,0.00,N,2,15,
20231004,2815,2870,2875,2705,1326315,3715968950,00,0.00,N,5,-90,
20230925,2905,2980,3040,2800,1515599,4400231540,00,0.00,N,5,-115,
20230918,3020,3495,3565,3000,4103384,13381081615,00,0.00,N,5,-480,
20230911,3500,3440,3920,3380,13609293,48471234405,00,0.00,N,2,175,
20230904,3325,3015,3600,2965,9055674,30274736865,00,0.00,N,2,330,
20230828,2995,3035,3205,2985,1669034,5168240975,00,0.00,N,5,-35,
20230821,3030,3035,3160,2940,2532050,7729601365,00,0.00,N,3,0,
20230814,3030,3300,3350,2870,3645329,11419883570,00,0.00,N,5,-270,
20230807,3300,3230,3355,3075,2755346,8896376625,00,0.00,N,2,70,
20230731,3230,3210,3435,3145,2771708,9151912890,00,0.00,N,5,-10,
20230724,3240,3580,3605,2985,4772277,15346936705,00,0.00,N,5,-365,
20230717,3605,3900,3915,3400,3921573,14307604320,00,0.00,N,2,20,
20230710,3585,3600,3765,3500,2246993,8117212460,00,0.00,N,5,-45,
20230703,3630,3845,3945,3610,2615769,9920521355,00,0.00,N,5,-215,
20230626,3845,3950,4045,3785,2794044,10884269630,00,0.00,N,5,-105,
20230619,3950,4030,4315,3870,8817627,36142791080,00,0.00,N,5,-80,
20230612,4030,4220,4300,4005,3447014,14238050655,00,0.00,N,5,-170,
20230605,4200,4505,4605,4160,4927799,21594701670,00,0.00,N,5,-290,
20230530,4490,4280,4585,4280,9394243,41678324910,00,0.00,N,2,215,
20230522,4275,4210,4600,4060,20625278,89852517545,00,0.00,N,5,-30,
20230515,4305,4020,4910,3735,47260837,215296798945,00,0.00,N,2,240,
20230508,4065,4095,4175,4035,4505355,18455481665,00,0.00,N,5,-10,
20230502,4075,4110,4205,4025,3343631,13728456325,00,0.00,N,5,-35,
20230424,4110,4430,4510,4000,6569049,27637574020,00,0.00,N,5,-335,
20230417,4445,4490,5380,4380,58304013,288517198320,00,0.00,N,2,35,
20230410,4410,4075,4520,4000,7656375,32474600030,00,0.00,N,2,300,
20230403,4110,4030,4315,3950,6757698,27936612140,00,0.00,N,2,95,
20230327,4015,4235,4235,3980,6170107,24992254500,00,0.00,N,5,-230,
20230320,4245,4510,4650,4210,7099718,31467994910,00,0.00,N,5,-250,
20230313,4495,4385,4930,4385,18848952,87243185260,00,0.00,N,2,45,
20230306,4450,4355,4610,4310,8512066,37776185685,00,0.00,N,2,125,
20230227,4325,4405,4510,4300,4496749,19704047100,00,0.00,N,5,-120,
20230220,4445,4415,4995,4370,30541620,145276605950,00,0.00,N,2,100,
20230213,4345,4620,4750,4245,7515329,33330253310,00,0.00,N,5,-260,
20230206,4605,4965,4990,4605,4456055,21551892800,00,0.00,N,5,-330,
20230130,4935,4925,5040,4830,5459879,26953593085,00,0.00,N,2,20,
20230125,4915,4820,5060,4760,3544566,17322033560,00,0.00,N,2,145,
20230116,4770,5020,5070,4680,5199160,25250081795,00,0.00,N,5,-230,
20230109,5000,5030,5100,4955,6357322,31956835760,00,0.00,N,2,40,
20230102,4960,4615,5160,4420,14916226,71972644505,00,0.00,N,2,310,
20221226,4650,5300,5310,4630,10162541,50900729435,00,0.00,N,5,-830,
20221219,5480,6250,6370,5470,22411965,133353881440,00,0.00,N,5,-490,
20221212,5970,5750,6380,5680,34858589,211326249450,00,0.00,N,2,220,
20221205,5750,5260,6480,5020,45018523,265232293430,00,0.00,N,2,500,
20221128,5250,5560,5570,5230,5766864,30748865120,00,0.00,N,5,-270,
20221121,5520,6040,6080,5510,8876190,51007394320,00,0.00,N,5,-440,
20221114,5960,5830,6210,5630,33212862,197700521080,00,0.00,N,2,120,
20221107,5840,5660,5860,5470,19655996,111981698380,00,0.00,N,2,200,
20221031,5640,5750,5920,5360,35629372,202663042570,00,0.00,N,5,-130,
20221024,5770,4530,7050,4500,151367077,910221498150,00,0.00,N,2,1330,
20221017,4440,4500,5060,4300,14024608,65998418840,00,0.00,N,5,-140,
20221011,4580,4780,4795,4410,3677180,16818238615,00,0.00,N,5,-320,
20221004,4900,4855,5100,4765,6651643,32829238555,00,0.00,N,2,200,
20220926,4700,4825,4955,4490,10635900,50355114230,00,0.00,N,5,-280,
20220919,4980,5430,5500,4975,6339313,33012063305,00,0.00,N,5,-460,
20220913,5440,5800,6370,5430,14518577,86082375810,00,0.00,N,5,-210,
20220905,5650,5580,5900,5450,8254935,46462514480,00,0.00,N,3,0,
20220829,5650,5760,6110,5630,6210493,36442351580,00,0.00,N,5,-360,
20220822,6010,6530,6620,5970,8367875,51734026840,00,0.00,N,5,-520,
20220816,6530,6700,7180,6520,16819989,114736995680,00,0.00,N,5,-150,
20220808,6680,7010,7270,6580,10905112,75488710270,00,0.00,N,5,-320,
20220801,7000,7110,7200,6880,9649137,67563940050,00,0.00,N,5,-80,
20220725,7080,7220,7520,7080,15809350,114492476890,00,0.00,N,5,-130,
20220718,7210,7440,7750,7180,31560766,234526970470,00,0.00,N,5,-90,
20220711,7300,8300,8460,7200,46251488,356638890850,00,0.00,N,5,-950,
20220704,8250,7600,9000,6930,104712923,829820669640,00,0.00,N,2,890,
20220627,7360,7420,9920,7300,188134335,1611586262280,00,0.00,N,2,170,
20220620,7190,11000,11000,6670,116675438,887468989710,00,0.00,N,5,-8510,
20220613,15700,43750,43950,14900,29781343,796936156100,00,0.00,N,5,-21350,
20220607,37050,19350,37050,19050,18598498,494310830350,00,0.00,N,2,20150,
20220530,16900,7841,16900,7652,20569813,179722422130,00,0.00,N,2,8870,
20220523,8030,9153,9409,7885,125273372,1079330534600,00,0.00,N,5,-1312,
20220516,9342,7118,11111,6918,96509651,919652320200,00,0.00,N,2,2335,
20220509,7007,4398,7329,4359,211006667,1248342142200,00,0.00,N,2,2636,
20220502,4371,4048,4465,4004,5144625,22062763050,00,0.00,N,2,317,
20220425,4054,4015,4093,3814,2745860,10859063350,00,0.00,N,5,-44,
20220418,4098,3903,4154,3853,3975452,16079199350,00,0.00,N,2,206,
20220411,3892,3903,3970,3670,3401282,13110553150,00,0.00,N,2,22,
20220404,3870,4098,4187,3436,13100064,50104675450,00,0.00,N,5,-39,
20220328,3909,3648,3915,3375,7006200,25830364350,00,0.00,N,2,239,
20220321,3670,3492,3898,3370,5927314,21682006250,00,0.00,N,2,223,
20220314,3447,3203,3464,3203,5934794,20062082750,00,0.00,N,2,222,
20220307,3225,3258,3264,3125,1274375,4081916300,00,0.00,N,5,-39,
20220228,3264,3231,3292,3147,1969276,6341271150,00,0.00,N,2,6,
20220221,3258,2986,3264,2958,4119190,12955053750,00,0.00,N,2,233,
20220214,3025,3114,3114,2886,1732588,5148480050,00,0.00,N,5,-139,
20220207,3164,2936,3264,2908,3147314,9786948100,00,0.00,N,2,239,
20220203,2925,2858,2952,2852,501747,1461213100,00,0.00,N,2,89,
20220124,2836,2986,2986,2708,2641653,7467064900,00,0.00,N,5,-178,
20220117,3014,3186,3186,2869,2987517,9015619750,00,0.00,N,5,-172,
20220110,3186,3269,3314,3119,3491119,11210257000,00,0.00,N,5,-39,
20220103,3225,3175,3386,3142,8168019,26771919250,00,0.00,N,2,39,
20211227,3186,4115,4593,3058,49119254,177342908950,00,0.00,N,5,-701,
20211220,3887,3303,3926,3180,11318411,41226065550,00,0.00,N,2,618,
20211213,3269,3325,3392,3125,2923880,9588725150,00,0.00,N,5,-34,
20211206,3303,2975,3308,2914,3546863,11301541650,00,0.00,N,2,339,
20211129,2964,3153,3219,2830,3228692,9694919150,00,0.00,N,5,-239,
20211122,3203,2574,3236,2530,6774817,20397316450,00,0.00,N,2,629,
20211115,2574,2591,2652,2524,1383352,3566722550,00,0.00,N,5,-17,
20211108,2591,2813,2813,2485,1622054,4253077700,00,0.00,N,5,-222,
20211101,2813,2730,2936,2691,1523666,4313721850,00,0.00,N,2,83,
20211025,2730,2724,2791,2680,807132,2200367050,00,0.00,N,2,6,
20211018,2724,2747,2802,2658,1086968,2968516200,00,0.00,N,5,-34,
20211012,2758,2719,2819,2674,725154,1978828100,00,0.00,N,5,-5,
20211005,2763,2952,2980,2680,2435366,6807953550,00,0.00,N,5,-223,
20210927,2986,3236,3358,2952,3233178,10214532600,00,0.00,N,5,-250,
20210923,3236,3286,3286,3214,719167,2327914700,00,0.00,N,5,-78,
20210913,3314,3336,3420,3164,2755561,9105006850,00,0.00,N,5,-22,
20210906,3336,3297,3397,3214,3184913,10588616000,00,0.00,N,2,44,
20210830,3292,3208,3320,3175,2107583,6846840050,00,0.00,N,2,123,
20210823,3169,2947,3186,2891,1652542,5073803400,00,0.00,N,2,222,
20210817,2947,3214,3231,2847,2697255,8215969700,00,0.00,N,5,-267,
20210809,3214,3320,3325,3136,3197447,10236676100,00,0.00,N,5,-100,
20210802,3314,3442,3586,3281,6834797,23436861450,00,0.00,N,5,-128,
20210726,3442,3158,3592,3091,11313493,38483389200,00,0.00,N,2,284,
20210719,3158,3136,3197,3058,2236954,6974057300,00,0.00,N,2,28,
20210712,3130,3225,3236,3053,2343603,7338081050,00,0.00,N,5,-62,