KissMeData/382480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2405,2370,2435,2170,2913340,6718723943,00,0.00,N,5,-65,
20250331,2470,2440,2675,2280,11051398,27857416273,00,0.00,N,5,-10,
20250324,2480,2230,2975,2155,53291421,143459295522,00,0.00,N,2,240,
20250317,2240,2265,2345,2145,521257,1161522946,00,0.00,N,5,-25,
20250310,2265,2145,2275,2080,566952,1237578086,00,0.00,N,2,120,
20250304,2145,2145,2165,2080,307101,646286073,00,0.00,N,5,-5,
20250224,2150,2155,2250,2100,510185,1106264400,00,0.00,N,5,-20,
20250217,2170,2110,2220,2075,794256,1717981195,00,0.00,N,2,60,
20250210,2110,2045,2155,2000,1082224,2285519775,00,0.00,N,2,65,
20250203,2045,1999,2100,1929,644002,1310214944,00,0.00,N,2,56,
20250131,1989,2000,2000,1961,87534,172876055,00,0.00,N,5,-21,
20250120,2010,2050,2080,1992,204520,413816553,00,0.00,N,5,-50,
20250113,2060,1986,2080,1974,470897,955579372,00,0.00,N,2,75,
20250106,1985,2015,2050,1985,299190,603307409,00,0.00,N,5,-30,
20241230,2015,2025,2060,1952,211821,423856716,00,0.00,N,5,-5,
20241223,2020,1932,2070,1910,324217,639050902,00,0.00,N,2,87,
20241216,1933,1991,2075,1920,301764,599305403,00,0.00,N,5,-56,
20241209,1989,1959,2005,1794,559065,1063162339,00,0.00,N,5,-8,
20241202,1997,2100,2100,1850,633971,1255813235,00,0.00,N,5,-103,
20241125,2100,2150,2180,2010,273549,578343500,00,0.00,N,5,-45,
20241118,2145,2055,2175,2050,220684,468075495,00,0.00,N,2,30,
20241111,2115,2350,2365,2005,714087,1510528895,00,0.00,N,5,-195,
20241104,2310,2315,2435,2270,381131,892185635,00,0.00,N,5,-15,
20241028,2325,2230,2360,2230,311771,720296315,00,0.00,N,2,35,
20241021,2290,2370,2435,2250,437179,1012907675,00,0.00,N,5,-95,
20241014,2385,2530,2530,2355,518913,1268557230,00,0.00,N,5,-165,
20241007,2550,2500,2815,2450,1519969,4008230640,00,0.00,N,2,60,
20240930,2490,2645,2645,2470,288137,730954960,00,0.00,N,5,-130,
20240923,2620,2490,2720,2470,1466882,3838841675,00,0.00,N,2,125,
20240919,2495,2530,2660,2430,411214,1046806600,00,0.00,N,5,-20,
20240909,2515,2340,2535,2340,542386,1325442110,00,0.00,N,2,70,
20240902,2445,2720,2825,2425,1831450,4847426095,00,0.00,N,5,-280,
20240826,2725,2590,3090,2510,19036328,54909506650,00,0.00,N,2,115,
20240819,2610,2565,3090,2465,10579371,29428934745,00,0.00,N,2,5,
20240812,2605,2295,2870,2295,13902955,37741079785,00,0.00,N,2,310,
20240805,2295,2350,2375,1930,929211,2001030398,00,0.00,N,5,-100,
20240729,2395,2405,2460,2335,245655,589863450,00,0.00,N,5,-25,
20240722,2420,2640,2645,2325,681862,1685275765,00,0.00,N,5,-220,
20240715,2640,2725,2740,2620,622541,1665558470,00,0.00,N,5,-80,
20240708,2720,2620,2720,2615,528874,1405311060,00,0.00,N,2,100,
20240701,2620,2640,2950,2600,1916108,5197772040,00,0.00,N,5,-45,
20240624,2665,2850,2885,2660,955691,2650150280,00,0.00,N,5,-160,
20240617,2825,2730,3090,2715,3892535,11450159225,00,0.00,N,2,95,
20240610,2730,2670,2970,2635,3769116,10639505580,00,0.00,N,2,75,
20240603,2655,2615,2700,2605,238621,633699415,00,0.00,N,2,55,
20240527,2600,2730,2735,2565,603066,1593281880,00,0.00,N,5,-135,
20240520,2735,2815,2830,2640,826710,2252181225,00,0.00,N,5,-70,
20240513,2805,2880,2880,2800,312973,885322605,00,0.00,N,5,-75,
20240507,2880,2865,2920,2810,408595,1169550355,00,0.00,N,2,15,
20240429,2865,2840,2905,2805,453474,1293583645,00,0.00,N,2,25,
20240422,2840,2785,3060,2780,613311,1757973240,00,0.00,N,2,55,
20240415,2785,2860,2925,2735,591026,1663130130,00,0.00,N,5,-135,
20240408,2920,2975,2985,2850,537561,1570557040,00,0.00,N,5,-50,
20240401,2970,3105,3200,2900,1149348,3521322000,00,0.00,N,5,-180,
20240325,3150,3200,3285,3090,1245172,3992484650,00,0.00,N,5,-75,
20240318,3225,3185,3310,3160,1207192,3909272595,00,0.00,N,2,30,
20240311,3195,3125,3565,3120,6093741,20321974355,00,0.00,N,2,45,
20240304,3150,3095,3255,2995,1689070,5263888340,00,0.00,N,2,75,
20240226,3075,3030,3215,3020,1420273,4429850630,00,0.00,N,2,65,
20240219,3010,3085,3125,2980,565514,1731603730,00,0.00,N,5,-90,
20240213,3100,3000,3150,2985,525158,1612756660,00,0.00,N,2,110,
20240205,2990,3000,3020,2945,286334,855024900,00,0.00,N,5,-10,
20240129,3000,2980,3075,2890,598052,1774354240,00,0.00,N,5,-10,
20240122,3010,3090,3090,2925,585705,1744973130,00,0.00,N,5,-40,
20240115,3050,3230,3255,3025,715382,2224622275,00,0.00,N,5,-205,
20240108,3255,3255,3300,3210,633986,2067609495,00,0.00,N,3,0,
20240102,3255,3200,3290,3165,692470,2235177575,00,0.00,N,2,45,
20231226,3210,3215,3235,3090,475590,1505116455,00,0.00,N,2,25,
20231218,3185,3260,3295,3155,1018453,3287856035,00,0.00,N,5,-65,
20231211,3250,3010,3655,2975,7066106,23754846650,00,0.00,N,2,245,
20231204,3005,3135,3140,2960,525776,1586231860,00,0.00,N,5,-110,
20231127,3115,3175,3210,3095,509560,1600960085,00,0.00,N,5,-60,
20231120,3175,3100,3250,3065,516650,1644657255,00,0.00,N,2,75,
20231113,3100,2950,3180,2900,458713,1405355230,00,0.00,N,2,160,
20231106,2940,3095,3230,2935,662623,2064396435,00,0.00,N,5,-80,
20231030,3020,2855,3030,2805,475669,1380139600,00,0.00,N,2,150,
20231023,2870,2900,3065,2800,825769,2395191140,00,0.00,N,5,-45,
20231016,2915,3240,3250,2910,793345,2446809325,00,0.00,N,5,-350,
20231010,3265,3255,3310,3105,461008,1490067935,00,0.00,N,2,70,
20231004,3195,3335,3335,3115,454687,1454836390,00,0.00,N,5,-155,
20230925,3350,3350,3440,3150,418225,1396852740,00,0.00,N,5,-75,
20230918,3425,3800,3800,3355,895062,3185370300,00,0.00,N,5,-390,
20230911,3815,3875,3940,3675,773073,2931557895,00,0.00,N,5,-75,
20230904,3890,3820,4100,3815,1645423,6489606825,00,0.00,N,2,70,
20230828,3820,3820,3995,3790,903230,3512397075,00,0.00,N,2,20,
20230821,3800,3695,3910,3695,1131608,4323995175,00,0.00,N,2,75,
20230814,3725,4065,4110,3610,1901549,7273190315,00,0.00,N,5,-475,
20230807,4200,4480,4480,4040,3094198,13122768625,00,0.00,N,5,-280,
20230731,4480,4555,5140,4435,8282242,40255747705,00,0.00,N,2,40,
20230724,4440,4545,5290,4225,18561897,90272284895,00,0.00,N,5,-105,
20230717,4545,4670,4770,4540,2429970,11244942115,00,0.00,N,5,-140,
20230710,4685,4625,4915,4500,4326989,20687498000,00,0.00,N,2,70,
20230703,4615,4580,4910,4565,4489177,21307178685,00,0.00,N,2,80,
20230626,4535,4415,4750,4270,2584986,11595312285,00,0.00,N,2,120,
20230619,4415,4785,4865,4225,2474038,11443709135,00,0.00,N,5,-375,
20230612,4790,4585,4980,4570,7905825,37812291785,00,0.00,N,2,205,
20230605,4585,4560,4670,4525,2855490,13133159445,00,0.00,N,2,90,
20230530,4495,4415,4565,4330,2195256,9848635575,00,0.00,N,2,100,
20230522,4395,4215,4885,4190,6762421,30550815800,00,0.00,N,2,135,
20230515,4260,4210,4355,4055,2584288,10825076875,00,0.00,N,2,10,
20230508,4250,4530,4550,4185,2354224,10230639850,00,0.00,N,5,-205,
20230502,4455,4580,4800,4410,4758862,21738369645,00,0.00,N,5,-170,
20230424,4625,4730,5640,4285,14148808,69994281250,00,0.00,N,5,-140,
20230417,4765,4585,5980,4485,35165986,188816302765,00,0.00,N,2,210,
20230410,4555,5120,5140,4430,8400506,40543760230,00,0.00,N,5,-595,
20230403,5150,4630,5590,4610,36357139,191968729865,00,0.00,N,2,540,
20230327,4610,4450,4940,4405,29227769,138410461790,00,0.00,N,2,250,
20230320,4360,4465,4585,4240,10175819,45333623550,00,0.00,N,5,-85,
20230313,4445,3950,4590,3705,23803030,103575431625,00,0.00,N,2,450,
20230306,3995,4140,4565,3860,13532551,59090553395,00,0.00,N,5,-50,
20230227,4045,3725,4140,3635,2719476,10717350325,00,0.00,N,2,310,
20230220,3735,4085,4155,3705,2854442,11289424605,00,0.00,N,5,-365,
20230213,4100,4085,4240,3965,5778509,23774558925,00,0.00,N,2,15,
20230206,4085,3810,4255,3790,7426935,30142259915,00,0.00,N,2,240,
20230130,3845,3805,3970,3725,4407947,17098116290,00,0.00,N,2,70,
20230125,3775,3570,4075,3545,7418765,28597589875,00,0.00,N,2,265,
20230116,3510,3715,3850,3460,3260703,11858156475,00,0.00,N,5,-145,
20230109,3655,3390,3920,3375,9323389,34832114360,00,0.00,N,2,285,
20230102,3370,3160,3425,3065,1962749,6437084690,00,0.00,N,2,210,
20221226,3160,3390,3415,3150,1311719,4310452580,00,0.00,N,5,-235,
20221219,3395,3705,3775,3370,1737106,6183693255,00,0.00,N,5,-340,
20221212,3735,3780,3835,3680,1520910,5693861875,00,0.00,N,5,-90,
20221205,3825,4250,4265,3795,2435551,9631705850,00,0.00,N,5,-370,
20221128,4195,4200,4460,4025,5476536,23265870330,00,0.00,N,5,-55,
20221121,4250,4270,4310,4040,3404867,14206688010,00,0.00,N,5,-25,
20221114,4275,4640,4665,4195,5750236,25162444090,00,0.00,N,5,-355,
20221107,4630,4470,4850,4380,16736402,78140394335,00,0.00,N,2,130,
20221031,4500,4380,4900,4185,30690748,140861162005,00,0.00,N,2,140,
20221024,4360,4270,4950,4155,54505429,250450560145,00,0.00,N,2,170,
20221017,4190,3170,4535,3125,52173679,219225563220,00,0.00,N,2,950,
20221011,3240,3500,3500,3010,3344886,10896989425,00,0.00,N,5,-375,
20221004,3615,3375,3770,3335,6030253,21435204220,00,0.00,N,2,320,
20220926,3295,3755,3765,3195,8377909,28719209080,00,0.00,N,5,-590,
20220919,3885,4515,4540,3840,16256091,66934311515,00,0.00,N,5,-800,
20220913,4685,4535,5190,4310,59794306,290589122650,00,0.00,N,2,105,
20220905,4580,3600,4835,3475,67808742,299319122365,00,0.00,N,2,965,
20220829,3615,3005,3975,2975,34094899,124153402655,00,0.00,N,2,455,
20220822,3160,3150,3245,3010,1128449,3530110310,00,0.00,N,5,-50,
20220816,3210,3435,3445,3200,933605,3091315030,00,0.00,N,5,-180,
20220808,3390,3470,3545,3300,1716734,5867503150,00,0.00,N,5,-90,
20220801,3480,3300,3535,3155,2871005,9694356130,00,0.00,N,2,170,
20220725,3310,3055,3425,3000,2787987,9064772455,00,0.00,N,2,225,
20220718,3085,2940,3150,2935,1065225,3240448050,00,0.00,N,2,165,
20220711,2920,2995,3040,2800,1091858,3206773120,00,0.00,N,5,-85,
20220704,3005,3090,3125,2830,1453951,4291928825,00,0.00,N,5,-85,
20220627,3090,3250,3510,3050,2390282,7845314335,00,0.00,N,5,-80,
20220620,3170,3785,3865,3060,5432278,19232409925,00,0.00,N,5,-550,
20220613,3720,3350,3815,3135,12441487,44554697225,00,0.00,N,2,230,
20220607,3490,3775,3825,3305,845730,3069440860,00,0.00,N,5,-280,
20220530,3770,3685,3800,3680,953160,3561538540,00,0.00,N,2,110,
20220523,3660,3750,3885,3630,2461953,9216514645,00,0.00,N,5,-10,
20220516,3670,3405,3950,3325,6978322,25712644100,00,0.00,N,2,450,
20220509,3220,3470,3530,3205,1282221,4307736730,00,0.00,N,5,-265,
20220502,3485,3450,3575,3445,837555,2932823910,00,0.00,N,5,-15,
20220425,3500,3630,3630,3335,2096344,7288077790,00,0.00,N,5,-165,
20220418,3665,3870,3900,3545,3962996,14600790580,00,0.00,N,5,-225,
20220411,3890,4010,4030,3850,919383,3615318035,00,0.00,N,5,-150,
20220404,4040,4430,4430,3895,2309357,9436176995,00,0.00,N,5,-390,
20220328,4430,4540,4570,4310,1591647,7035120450,00,0.00,N,5,-50,
20220321,4480,4300,4510,4180,2725940,11747709950,00,0.00,N,2,280,
20220314,4200,4120,4260,3900,2314665,9385205800,00,0.00,N,2,60,
20220307,4140,4210,4350,4100,2125106,8973855550,00,0.00,N,5,-160,
20220228,4300,3900,4390,3890,3537136,14801090950,00,0.00,N,2,410,
20220221,3890,4150,4320,3850,5849290,23943378150,00,0.00,N,5,-260,
20220214,4150,3740,4480,3420,12970855,51367003850,00,0.00,N,2,270,
20220207,3880,4410,4430,3880,5255395,21956708850,00,0.00,N,5,-510,
20220203,4390,4330,4430,4230,3548023,15387803450,00,0.00,N,2,160,
20220124,4230,5380,6000,4030,40279100,215250397000,00,0.00,N,5,-1140,
20220117,5370,5470,7120,5240,74702880,466614059650,00,0.00,N,2,150,
20220110,5220,4640,5570,4360,29031805,151605509450,00,0.00,N,2,540,
20220103,4680,4620,4750,4530,1956795,9099457200,00,0.00,N,2,70,
20211227,4610,4350,4840,4270,1530241,6969833950,00,0.00,N,2,250,
20211220,4360,4410,4690,4350,1182095,5301916400,00,0.00,N,5,-100,
20211213,4460,4720,4920,4400,2406380,11311737950,00,0.00,N,5,-180,
20211206,4640,4400,4730,4300,1941775,8794589000,00,0.00,N,2,220,
20211129,4420,4610,4780,4090,3191565,14260434750,00,0.00,N,5,-460,
20211122,4880,4960,5460,4880,9567970,49921711450,00,0.00,N,5,-290,
20211115,5170,4780,6060,4630,17053785,90496794500,00,0.00,N,2,470,
20211108,4700,4850,5280,4500,5742640,27538494400,00,0.00,N,5,-150,
20211101,4850,5340,5660,4750,11912070,61370605650,00,0.00,N,5,-550,
20211025,5400,6120,6880,5400,15182150,93407858350,00,0.00,N,5,-900,
20211021,6300,5600,7700,5600,57124668,394319895450,00,0.00,N,3,0,