KissMeData/352700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2485,2570,2570,2310,137651,335385200,00,0.00,N,5,-95,
20250331,2580,2600,2640,2550,48176,124123662,00,0.00,N,5,-65,
20250324,2645,2585,2665,2535,71474,184370071,00,0.00,N,2,55,
20250317,2590,2545,2775,2535,165789,436941310,00,0.00,N,2,45,
20250310,2545,2575,2650,2485,129836,329933122,00,0.00,N,5,-25,
20250304,2570,2555,2605,2525,50987,130239345,00,0.00,N,5,-10,
20250224,2580,2640,2690,2565,106520,279516945,00,0.00,N,5,-30,
20250217,2610,2615,2635,2545,114873,297968995,00,0.00,N,2,20,
20250210,2590,2650,2655,2560,180162,469480370,00,0.00,N,5,-60,
20250203,2650,2765,2765,2625,223752,596854250,00,0.00,N,5,-145,
20250131,2795,2835,2835,2785,17875,49972710,00,0.00,N,5,-45,
20250120,2840,2850,2875,2750,78417,220980455,00,0.00,N,5,-15,
20250113,2855,3030,3030,2800,96539,279210395,00,0.00,N,5,-110,
20250106,2965,2820,3025,2815,341960,1006933650,00,0.00,N,2,150,
20241230,2815,2790,2830,2750,71950,201233020,00,0.00,N,2,20,
20241223,2795,2815,2845,2755,174771,488832725,00,0.00,N,2,20,
20241216,2775,2810,2935,2765,93209,263848455,00,0.00,N,5,-25,
20241209,2800,2745,2925,2650,261875,724655605,00,0.00,N,2,5,
20241202,2795,2875,2940,2700,318923,904716500,00,0.00,N,5,-80,
20241125,2875,2895,3000,2805,398847,1164920520,00,0.00,N,5,-20,
20241118,2895,2920,3015,2840,247031,715901360,00,0.00,N,5,-10,
20241111,2905,3000,3025,2805,187171,538302070,00,0.00,N,5,-115,
20241104,3020,2850,3150,2850,188826,568042860,00,0.00,N,2,160,
20241028,2860,2920,2945,2840,82954,239151910,00,0.00,N,5,-80,
20241021,2940,3030,3030,2885,95755,284243000,00,0.00,N,5,-90,
20241014,3030,3015,3090,2960,149933,451840365,00,0.00,N,5,-5,
20241007,3035,2925,3050,2890,130754,389028060,00,0.00,N,2,95,
20240930,2940,2990,2995,2895,50611,148577070,00,0.00,N,5,-45,
20240923,2985,2980,3065,2900,162644,482781890,00,0.00,N,2,10,
20240919,2975,3000,3000,2920,44977,133042075,00,0.00,N,5,-25,
20240909,3000,2850,3000,2790,175700,503550030,00,0.00,N,2,115,
20240902,2885,2930,3075,2860,442704,1309742920,00,0.00,N,5,-35,
20240826,2920,3035,3035,2895,154199,453645115,00,0.00,N,5,-90,
20240819,3010,3175,3250,2935,786144,2445866675,00,0.00,N,5,-160,
20240812,3170,3075,3285,3025,789055,2485780130,00,0.00,N,2,100,
20240805,3070,2950,3165,2655,576926,1713007855,00,0.00,N,2,125,
20240729,2945,2975,3015,2925,145437,433137490,00,0.00,N,5,-30,
20240722,2975,2915,3030,2820,240996,707991160,00,0.00,N,2,60,
20240715,2915,3045,3045,2890,195151,573809215,00,0.00,N,5,-125,
20240708,3040,3060,3065,2985,215723,650789500,00,0.00,N,5,-20,
20240701,3060,3070,3080,3005,271720,824806405,00,0.00,N,5,-10,
20240624,3070,3085,3090,3010,189916,578983325,00,0.00,N,5,-15,
20240617,3085,3150,3330,2955,878385,2738369405,00,0.00,N,2,150,
20240610,2935,2960,3000,2915,195859,577291600,00,0.00,N,5,-25,
20240603,2960,3010,3055,2935,177935,530285960,00,0.00,N,5,-90,
20240527,3050,3150,3175,2875,299686,902889300,00,0.00,N,5,-90,
20240520,3140,3285,3285,3070,313581,995160860,00,0.00,N,5,-85,
20240513,3225,3245,3245,3175,168430,541897325,00,0.00,N,5,-15,
20240507,3240,3240,3260,3215,110401,357410130,00,0.00,N,3,0,
20240429,3240,3205,3280,3180,133120,428269345,00,0.00,N,2,35,
20240422,3205,3210,3270,3180,206430,663734250,00,0.00,N,5,-55,
20240415,3260,3260,3320,3175,284345,926422320,00,0.00,N,5,-10,
20240408,3270,3320,3345,3195,273682,898134700,00,0.00,N,5,-50,
20240401,3320,3300,3360,3170,313928,1032524465,00,0.00,N,2,25,
20240325,3295,3130,3310,3125,399917,1294433365,00,0.00,N,2,145,
20240318,3150,3135,3190,3075,488447,1529411320,00,0.00,N,2,10,
20240311,3140,2880,3320,2820,2761169,8663250385,00,0.00,N,2,255,
20240304,2885,2750,2910,2700,272213,758471105,00,0.00,N,2,135,
20240226,2750,2930,2930,2605,462579,1260449360,00,0.00,N,5,-180,
20240219,2930,2995,3010,2920,101891,301624115,00,0.00,N,5,-60,
20240213,2990,2945,2990,2900,122696,361229690,00,0.00,N,2,50,
20240205,2940,2955,2975,2910,79980,234393605,00,0.00,N,5,-5,
20240129,2945,2910,2950,2825,235519,679690895,00,0.00,N,2,70,
20240122,2875,3075,3075,2825,337051,987745510,00,0.00,N,5,-170,
20240115,3045,3380,3385,3015,327054,1032825675,00,0.00,N,5,-325,
20240108,3370,3380,3415,3325,132013,444700025,00,0.00,N,5,-5,
20240102,3375,3400,3410,3345,119773,403792615,00,0.00,N,5,-35,
20231226,3410,3435,3500,3360,451546,1551093135,00,0.00,N,2,15,
20231218,3395,3510,3520,3390,212508,730561640,00,0.00,N,5,-90,
20231211,3485,3685,3685,3470,176686,625785425,00,0.00,N,5,-200,
20231204,3685,3585,3865,3520,997656,3729596150,00,0.00,N,2,100,
20231127,3585,3530,3590,3440,636918,2228318815,00,0.00,N,2,95,
20231120,3490,3605,3640,3460,536841,1894270910,00,0.00,N,5,-105,
20231113,3595,3630,3660,3535,742269,2660129400,00,0.00,N,5,-30,
20231106,3625,3555,3680,3505,529583,1898619015,00,0.00,N,2,75,
20231030,3550,3435,3550,3345,236761,810294020,00,0.00,N,2,115,
20231023,3435,3480,3550,3410,162856,563473195,00,0.00,N,5,-45,
20231016,3480,3490,3650,3355,92496,325976480,00,0.00,N,5,-15,
20231010,3495,3610,3665,3450,115991,413241250,00,0.00,N,5,-145,
20231004,3640,3785,3845,3535,125173,455727125,00,0.00,N,5,-150,
20230925,3790,3920,3930,3645,264391,996386105,00,0.00,N,5,-130,
20230918,3920,3800,3960,3720,541078,2076116815,00,0.00,N,2,120,
20230911,3800,3750,3815,3640,450709,1686692090,00,0.00,N,2,55,
20230904,3745,3645,3770,3585,488918,1811847460,00,0.00,N,2,90,
20230828,3655,3710,4080,3630,1255090,4821911840,00,0.00,N,5,-40,
20230821,3695,3410,3730,3410,327197,1181879325,00,0.00,N,2,240,
20230814,3455,3750,3750,3300,273124,970052900,00,0.00,N,5,-295,
20230807,3750,3845,3880,3715,258529,981572775,00,0.00,N,5,-95,
20230731,3845,3480,3865,3420,355725,1316887200,00,0.00,N,2,365,
20230724,3480,3720,3750,3265,560013,1960022505,00,0.00,N,5,-240,
20230717,3720,3805,3895,3700,781169,2940356395,00,0.00,N,5,-95,
20230710,3815,3855,3930,3750,504107,1915923270,00,0.00,N,5,-15,
20230703,3830,4050,4100,3800,350642,1394337230,00,0.00,N,5,-260,
20230626,4090,4220,4265,4035,272192,1128374640,00,0.00,N,5,-170,
20230619,4260,4210,4305,4090,246934,1032704985,00,0.00,N,2,100,
20230612,4160,4335,4340,4145,309487,1309681895,00,0.00,N,5,-175,
20230605,4335,4470,4475,4310,155313,680933775,00,0.00,N,5,-115,
20230530,4450,4610,4635,4385,466414,2096657590,00,0.00,N,5,-170,
20230522,4620,4700,4750,4530,411830,1914373635,00,0.00,N,5,-80,
20230515,4700,4720,4850,4600,382031,1809025200,00,0.00,N,5,-65,
20230508,4765,4655,4915,4610,715395,3435477215,00,0.00,N,2,115,
20230502,4650,4580,4755,4535,265772,1238818490,00,0.00,N,2,65,
20230424,4585,4735,4735,4470,351569,1609136155,00,0.00,N,5,-160,
20230417,4745,4675,4790,4590,767126,3591296320,00,0.00,N,2,60,
20230410,4685,4480,4860,4330,1180672,5435303360,00,0.00,N,2,160,
20230403,4525,4220,4525,4160,691862,3015690810,00,0.00,N,2,265,
20230327,4260,4165,4265,4040,663909,2738061820,00,0.00,N,2,95,
20230320,4165,4300,4385,4120,494200,2086459040,00,0.00,N,5,-115,
20230313,4280,4545,4635,4080,805434,3478579245,00,0.00,N,5,-265,
20230306,4545,4370,4660,4330,1526548,6918189860,00,0.00,N,2,200,
20230227,4345,4370,4370,4270,308581,1331900885,00,0.00,N,5,-40,
20230220,4385,4300,4865,4200,1889898,8581679050,00,0.00,N,2,70,
20230213,4315,4465,4480,4230,484582,2089056415,00,0.00,N,5,-150,
20230206,4465,4345,4500,4330,545564,2410029615,00,0.00,N,2,120,
20230130,4345,4335,4355,4190,345254,1467606825,00,0.00,N,2,10,
20230125,4335,4165,4355,4130,257980,1093204175,00,0.00,N,2,170,
20230116,4165,4310,4340,4100,211903,887319705,00,0.00,N,5,-145,
20230109,4310,4115,4340,4000,549625,2279120975,00,0.00,N,2,220,
20230102,4090,4315,4375,3960,319778,1299111310,00,0.00,N,5,-310,
20221226,4400,4490,4630,4330,241874,1080719035,00,0.00,N,5,-115,
20221219,4515,4800,4830,4505,278165,1291002345,00,0.00,N,5,-285,
20221212,4800,4670,4915,4500,409629,1910360690,00,0.00,N,2,60,
20221205,4740,4920,4995,4515,271582,1312610505,00,0.00,N,5,-180,
20221128,4920,4930,4940,4845,253672,1242546630,00,0.00,N,5,-10,
20221121,4930,4810,4955,4720,207698,1009510380,00,0.00,N,2,100,
20221114,4830,5140,5210,4830,1092706,5445209850,00,0.00,N,5,-310,
20221107,5140,4915,5140,4890,478877,2399156960,00,0.00,N,2,220,
20221031,4920,4780,4960,4750,417202,2012031835,00,0.00,N,2,150,
20221024,4770,4800,5030,4760,519239,2540497060,00,0.00,N,2,20,
20221017,4750,4350,4800,4330,721941,3344490310,00,0.00,N,2,335,
20221011,4415,4435,4450,4150,519767,2248603320,00,0.00,N,5,-50,
20221004,4465,4080,4875,4060,2600871,11799505340,00,0.00,N,2,450,
20220926,4015,4330,4485,3900,886300,3663298730,00,0.00,N,5,-470,
20220919,4485,5170,5170,4475,828048,3988740000,00,0.00,N,5,-685,
20220913,5170,5270,5450,5110,399198,2077916880,00,0.00,N,5,-20,
20220905,5190,5170,5270,5100,331421,1706945460,00,0.00,N,5,-30,
20220829,5220,5340,5430,5170,556290,2944390780,00,0.00,N,5,-320,
20220822,5540,5660,5680,5370,686233,3768793350,00,0.00,N,5,-190,
20220816,5730,5780,5860,5590,1022910,5864227050,00,0.00,N,5,-10,
20220808,5740,5650,5770,5580,848621,4827440390,00,0.00,N,2,100,
20220801,5640,5690,5860,5600,1062906,6060428400,00,0.00,N,5,-90,
20220725,5730,5920,6000,5680,1007540,5838911160,00,0.00,N,5,-150,
20220718,5880,5490,6120,5470,4168916,24477523130,00,0.00,N,2,400,
20220711,5480,5360,5950,5300,2886284,16302996600,00,0.00,N,2,190,
20220704,5290,5130,5360,5020,405797,2113098560,00,0.00,N,2,150,
20220627,5140,5420,5600,5100,713721,3854114550,00,0.00,N,5,-270,
20220620,5410,5390,5600,5040,1295475,6849241410,00,0.00,N,2,20,
20220613,5390,5770,5770,5140,1355026,7456506770,00,0.00,N,5,-460,
20220607,5850,5760,5890,5650,885920,5117033260,00,0.00,N,2,90,
20220530,5760,5630,5770,5590,541649,3078101160,00,0.00,N,2,150,
20220523,5610,5600,5700,5550,536428,3015007860,00,0.00,N,2,30,
20220516,5580,5400,5720,5400,1015837,5665844870,00,0.00,N,2,170,
20220509,5410,5590,5610,5170,836242,4523700140,00,0.00,N,5,-180,
20220502,5590,5420,5680,5380,857492,4794964980,00,0.00,N,2,140,
20220425,5450,5390,5540,5120,917011,4890949620,00,0.00,N,5,-30,
20220418,5480,5510,5680,5400,834336,4620195730,00,0.00,N,5,-30,
20220411,5510,5460,5660,5330,814330,4464842010,00,0.00,N,5,-10,
20220404,5520,5750,5940,5420,1542331,8810707910,00,0.00,N,5,-230,
20220328,5750,5870,5890,5720,1200373,6961396670,00,0.00,N,5,-80,
20220321,5830,5880,6150,5730,3092023,18308198650,00,0.00,N,2,30,
20220314,5800,5360,5830,5250,3296319,18381135240,00,0.00,N,2,520,
20220307,5280,5320,5350,5100,1041872,5453459740,00,0.00,N,5,-70,
20220228,5350,5230,5410,5230,1232136,6564190420,00,0.00,N,2,90,
20220221,5260,5490,5660,5020,2850821,15098595840,00,0.00,N,5,-300,
20220214,5560,5770,5770,5410,1774728,9925855670,00,0.00,N,5,-300,
20220207,5860,6180,6260,5600,1715749,10377708530,00,0.00,N,5,-250,
20220203,6110,6050,6160,6020,635806,3874662030,00,0.00,N,2,130,
20220124,5980,6670,6670,5720,2467936,15034704950,00,0.00,N,5,-690,
20220117,6670,7050,7050,6390,2517936,16805099850,00,0.00,N,5,-370,
20220110,7040,7300,7400,6970,2914300,20891570810,00,0.00,N,5,-260,
20220103,7300,7640,7900,7200,4802081,36377119560,00,0.00,N,5,-370,
20211227,7670,7900,8210,7550,4875289,38127592060,00,0.00,N,5,-840,
20211220,8510,9040,9480,8360,3016285,26701986420,00,0.00,N,5,-660,
20211213,9170,10700,11200,9030,4501154,45921016460,00,0.00,N,5,-1530,
20211206,10700,11355,12900,9641,14222300,153717887190,00,0.00,N,5,-1012,
20211129,11712,9963,12306,9794,15337323,167610939950,00,0.00,N,2,1579,
20211122,10133,6619,10608,6535,25182894,242511635700,00,0.00,N,2,3581,
20211115,6552,6636,6738,6416,551633,3648429700,00,0.00,N,5,-84,
20211108,6636,6619,6857,6450,836952,5546792250,00,0.00,N,5,-17,
20211101,6653,6229,6738,6212,852295,5600346750,00,0.00,N,2,441,
20211025,6212,6246,6331,6093,591952,3666545450,00,0.00,N,5,-34,
20211018,6246,6399,6721,6246,626539,4068631300,00,0.00,N,5,-272,
20211012,6518,6076,6569,5907,585605,3602143100,00,0.00,N,2,408,
20211005,6110,6518,6552,5991,964756,5963441350,00,0.00,N,5,-459,
20210927,6569,6857,6976,6569,1008499,6855815250,00,0.00,N,5,-254,
20210923,6823,6891,6942,6755,445459,3036826500,00,0.00,N,5,-102,
20210913,6925,7078,7078,6891,766424,5342920500,00,0.00,N,5,-153,
20210906,7078,7095,7197,6976,834846,5912502300,00,0.00,N,5,-17,
20210830,7095,7163,7248,6942,1150854,8113389375,00,0.00,N,5,-51,
20210823,7146,7146,7281,7027,1274441,9116540550,00,0.00,N,2,17,
20210817,7129,7163,7468,6840,1817174,12974982300,00,0.00,N,3,0,
20210809,7129,7197,7604,6976,2162468,15768664300,00,0.00,N,5,-85,
20210802,7214,6925,7468,6857,2657827,19137935350,00,0.00,N,2,289,
20210726,6925,7078,7078,6857,778045,5387880350,00,0.00,N,5,-102,
20210719,7027,6959,7129,6925,1177697,8282095650,00,0.00,N,2,68,
20210712,6959,6789,6993,6738,775988,5354779100,00,0.00,N,2,187,