KissMeData/388790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2335,2250,2350,2020,638368,1401820741,00,0.00,N,5,-30,
20250331,2365,2335,2450,2180,647351,1499644325,00,0.00,N,5,-5,
20250324,2370,2535,2595,2345,480064,1171887686,00,0.00,N,5,-155,
20250317,2525,2590,2590,2365,718082,1777706962,00,0.00,N,5,-15,
20250310,2540,2485,2625,2455,664378,1688802348,00,0.00,N,5,-10,
20250304,2550,2670,2780,2550,517966,1372280538,00,0.00,N,5,-125,
20250224,2675,2870,2885,2650,1036499,2907976105,00,0.00,N,5,-205,
20250217,2880,2850,2970,2850,1160725,3363785540,00,0.00,N,2,30,
20250210,2850,3030,3100,2845,2065352,6127301140,00,0.00,N,5,-190,
20250203,3040,3060,3375,2870,10587253,34027445635,00,0.00,N,5,-50,
20250131,3090,3085,3120,3035,265115,813762415,00,0.00,N,2,25,
20250120,3065,3210,3275,3005,1503739,4717821425,00,0.00,N,5,-130,
20250113,3195,3200,3315,3135,2089567,6740147800,00,0.00,N,5,-30,
20250106,3225,3340,3395,3150,3542569,11696567390,00,0.00,N,5,-80,
20241230,3305,2975,3310,2945,1627579,5179737820,00,0.00,N,2,330,
20241223,2975,3050,3155,2930,1481885,4527042825,00,0.00,N,5,-75,
20241216,3050,3255,3630,3030,14318650,48194564005,00,0.00,N,5,-45,
20241209,3095,2900,3220,2700,2712225,8122191890,00,0.00,N,2,100,
20241202,2995,3480,3595,2885,4850161,16197479810,00,0.00,N,5,-330,
20241125,3325,3380,3590,3310,7099613,24405553030,00,0.00,N,5,-55,
20241118,3380,3475,4115,3305,33183485,123698389505,00,0.00,N,2,80,
20241111,3300,3665,3970,3050,16369635,59573130675,00,0.00,N,5,-170,
20241104,3470,2800,4020,2780,30472712,107115786255,00,0.00,N,2,670,
20241028,2800,3030,3140,2750,3277910,9712191150,00,0.00,N,5,-230,
20241021,3030,3080,3545,2920,14844053,48478170205,00,0.00,N,5,-65,
20241014,3095,3950,3985,3045,11749576,41045532230,00,0.00,N,5,-955,
20241007,4050,4835,5220,4050,71034636,327797054455,00,0.00,N,5,-710,
20240930,4760,3765,4940,3680,63602471,291259370560,00,0.00,N,2,1000,
20240923,3760,3710,4070,3630,16559963,64556600470,00,0.00,N,2,105,
20240919,3655,3750,3860,3455,6709177,24935224885,00,0.00,N,2,135,
20240909,3520,3205,3640,3095,10980707,36844048900,00,0.00,N,2,125,
20240902,3395,3445,4215,3325,26661290,102023972900,00,0.00,N,2,60,
20240826,3335,3430,3965,3140,13550444,49331637365,00,0.00,N,5,-75,
20240819,3410,3225,3500,3095,2419835,8018199295,00,0.00,N,2,185,
20240812,3225,3315,3475,2995,2869150,9210631385,00,0.00,N,5,-135,
20240805,3360,3190,3385,2805,4083518,12846374390,00,0.00,N,5,-25,
20240729,3385,3845,3940,3315,2531562,9214026070,00,0.00,N,5,-495,
20240722,3880,3700,4170,3570,8608522,33345058740,00,0.00,N,2,160,
20240715,3720,4370,4545,3600,9978485,40911851915,00,0.00,N,5,-460,
20240708,4180,4200,5260,4050,22518140,105688023815,00,0.00,N,5,-90,
20240701,4270,4490,5120,4220,47954234,225865971655,00,0.00,N,5,-330,
20240624,4600,3765,5270,3655,66064792,305188819530,00,0.00,N,2,800,
20240617,3800,3330,4465,3230,56375374,231131652755,00,0.00,N,2,370,
20240610,3430,2695,3850,2645,62271784,211919313215,00,0.00,N,2,730,
20240603,2700,2750,2845,2650,2469627,6757140150,00,0.00,N,5,-45,
20240527,2745,2395,2950,2350,15749295,42032964235,00,0.00,N,2,345,
20240520,2400,2480,2815,2255,11936311,31029922490,00,0.00,N,5,-80,
20240513,2480,2895,2895,2405,5414796,14179789425,00,0.00,N,5,-400,
20240507,2880,2740,3315,2565,39100424,118113291465,00,0.00,N,2,190,
20240429,2690,2630,3185,2445,38928117,112171865405,00,0.00,N,2,290,
20240422,2400,1896,2740,1870,33358433,82112364601,00,0.00,N,2,504,
20240415,1896,1860,2205,1798,3627574,7330401273,00,0.00,N,2,20,
20240408,1876,1981,2275,1861,3454559,7190215387,00,0.00,N,5,-23,
20240401,1899,2000,2125,1891,711084,1414087408,00,0.00,N,5,-94,
20240325,1993,2150,2295,1992,972607,2031765856,00,0.00,N,5,-157,
20240318,2150,1923,2325,1908,6808057,14753499565,00,0.00,N,2,245,
20240311,1905,1935,1988,1782,573263,1096425935,00,0.00,N,5,-32,
20240304,1937,2070,2130,1912,742133,1491638299,00,0.00,N,5,-143,
20240226,2080,2140,2155,2070,327533,688008970,00,0.00,N,5,-50,
20240219,2130,2270,2290,2100,678746,1484927115,00,0.00,N,5,-140,
20240213,2270,2100,2300,2100,734741,1642318010,00,0.00,N,2,170,
20240205,2100,2105,2160,2020,477043,992571545,00,0.00,N,5,-25,
20240129,2125,2340,2400,2100,913030,1991054560,00,0.00,N,5,-180,
20240122,2305,2560,2615,2170,1630907,3899798405,00,0.00,N,5,-230,
20240115,2535,2795,2795,2415,2138106,5580577840,00,0.00,N,5,-265,
20240108,2800,2650,2940,2590,5076942,14221826170,00,0.00,N,2,130,
20240102,2670,2700,2770,2570,1031435,2751477750,00,0.00,N,5,-30,
20231226,2700,2505,2725,2500,1734721,4570787630,00,0.00,N,2,220,
20231218,2480,2460,2745,2380,2522297,6405512460,00,0.00,N,2,30,
20231211,2450,2530,2660,2435,1258530,3154316590,00,0.00,N,5,-80,
20231204,2530,2690,2795,2435,2651109,6928639395,00,0.00,N,5,-165,
20231127,2695,2860,3095,2660,4024529,11532166825,00,0.00,N,5,-135,
20231120,2830,2720,3050,2650,5560196,15899096580,00,0.00,N,2,120,
20231113,2710,2595,2965,2450,5249535,14559463780,00,0.00,N,2,95,
20231106,2615,3090,3135,2585,4815433,13905437365,00,0.00,N,5,-530,
20231030,3145,2360,3420,2260,37738328,114423917365,00,0.00,N,2,760,
20231023,2385,2635,2790,2320,2550890,6598020255,00,0.00,N,5,-285,
20231016,2670,3345,3600,2670,8926283,27995635300,00,0.00,N,5,-750,
20231010,3420,3635,3770,3295,12589806,45038525140,00,0.00,N,5,-255,
20231004,3675,3450,3950,3140,26037729,94243431015,00,0.00,N,2,155,
20230925,3520,3370,4020,3300,60698267,226501478645,00,0.00,N,5,-5,
20230918,3525,3010,4000,2810,96447600,342970605870,00,0.00,N,2,470,
20230911,3055,2510,3560,2450,65688874,210502990025,00,0.00,N,2,500,
20230904,2555,2750,2810,2440,3873576,10157671015,00,0.00,N,5,-160,
20230828,2715,2160,3100,2160,24366977,70436022370,00,0.00,N,2,555,
20230821,2160,2160,2430,2070,4122813,9361693160,00,0.00,N,3,0,
20230814,2160,2270,2350,2060,1182024,2572173580,00,0.00,N,5,-110,
20230807,2270,2380,2405,2170,884320,2012568445,00,0.00,N,5,-70,
20230731,2340,2490,2605,2255,961436,2345450355,00,0.00,N,5,-125,
20230724,2465,3080,3080,2200,3385973,8765333775,00,0.00,N,5,-415,
20230717,2880,2795,3030,2670,2225845,6347055655,00,0.00,N,2,110,
20230710,2770,2840,2950,2710,2029580,5749477285,00,0.00,N,5,-70,
20230703,2840,3295,3370,2780,7807865,24134902540,00,0.00,N,5,-475,
20230626,3315,3420,3715,3180,6696270,23052418590,00,0.00,N,5,-160,
20230619,3475,3950,4150,3315,19783674,74902768760,00,0.00,N,5,-465,
20230612,3940,4030,4500,3820,10489370,43431788520,00,0.00,N,5,-90,
20230605,4030,3975,4450,3790,14175384,58194034400,00,0.00,N,2,115,
20230530,3915,4250,4260,3740,11392811,45058267945,00,0.00,N,5,-460,
20230522,4375,3130,4815,2830,93095222,375135572765,00,0.00,N,2,1205,
20230515,3170,3015,3225,2640,13516672,40350536360,00,0.00,N,2,215,
20230508,2955,3470,3990,2665,62661142,202039792870,00,0.00,N,5,-350,
20230502,3305,1752,3305,1752,14489749,41007031727,00,0.00,N,2,1549,
20230424,1756,1926,1950,1750,329516,597519578,00,0.00,N,5,-167,
20230417,1923,1956,2020,1910,248485,487033342,00,0.00,N,5,-77,
20230410,2000,2035,2150,1891,585340,1186954919,00,0.00,N,5,-20,
20230403,2020,2010,2160,1980,441920,913233841,00,0.00,N,5,-10,
20230327,2030,2295,2295,2010,570564,1222051525,00,0.00,N,5,-260,
20230320,2290,1931,2295,1931,1168833,2489853456,00,0.00,N,2,318,
20230313,1972,2140,2170,1870,890425,1789486091,00,0.00,N,5,-218,
20230306,2190,2315,2370,2110,1145536,2553932340,00,0.00,N,5,-115,
20230227,2305,2340,2450,2300,1312297,3084351745,00,0.00,N,5,-35,
20230220,2340,2570,2775,2340,4745842,12230804930,00,0.00,N,5,-270,
20230213,2610,2370,3760,2330,21426197,66159702125,00,0.00,N,2,235,
20230206,2375,2445,2560,2270,779919,1897742665,00,0.00,N,5,-105,
20230130,2480,2315,2490,2280,787496,1882205800,00,0.00,N,2,185,
20230125,2295,2285,2310,2235,336573,762480665,00,0.00,N,2,10,
20230116,2285,2300,2310,2250,349771,796601590,00,0.00,N,5,-15,
20230109,2300,2325,2380,2275,568617,1308802995,00,0.00,N,5,-10,
20230102,2310,2270,2510,2250,1207513,2848280035,00,0.00,N,2,45,
20221226,2265,2305,2490,2210,1357827,3144161080,00,0.00,N,5,-65,
20221219,2330,2395,2495,2280,828404,1986027210,00,0.00,N,5,-110,
20221212,2440,2330,2825,2315,4734973,12202037065,00,0.00,N,2,125,
20221205,2315,2315,2430,2075,3567139,8134763970,00,0.00,N,5,-10,
20221128,2325,2400,2545,2250,1524997,3617426685,00,0.00,N,5,-70,
20221121,2395,2490,2650,2265,4602649,11344788670,00,0.00,N,5,-95,
20221114,2490,2320,3180,2290,13671122,38187376615,00,0.00,N,2,165,
20221107,2325,2335,2380,2230,373513,858274965,00,0.00,N,5,-10,
20221031,2335,2265,2790,2230,4269089,10440220375,00,0.00,N,2,80,
20221024,2255,2140,2670,2140,3310055,7974904285,00,0.00,N,2,115,
20221017,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20221011,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20221004,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220926,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220919,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220913,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220905,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220829,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220822,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220816,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220808,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220801,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220725,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220718,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220711,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220704,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220627,2140,2140,2140,2140,0,0,00,0.00,N,3,0,
20220620,2140,2332,2337,2120,111838,243589435,00,0.00,N,5,-149,
20220613,2289,2351,2351,2173,91899,208316955,00,0.00,N,5,-57,
20220607,2346,2346,2366,2313,58274,136757915,00,0.00,N,2,14,
20220530,2332,2303,2356,2250,54912,126009890,00,0.00,N,2,39,
20220523,2293,2260,2298,2245,50195,113398970,00,0.00,N,2,48,
20220516,2245,2226,2274,2202,56904,126675820,00,0.00,N,2,29,
20220509,2216,2221,2289,2168,75434,165470090,00,0.00,N,3,0,
20220502,2216,2212,2221,2183,72240,159592365,00,0.00,N,2,19,
20220425,2197,2183,2212,2173,114232,250646745,00,0.00,N,2,24,
20220418,2173,2168,2197,2144,64500,139394030,00,0.00,N,2,19,
20220411,2154,2115,2192,2115,226365,489592990,00,0.00,N,2,10,
20220404,2144,2106,2154,2096,166416,352574930,00,0.00,N,2,48,
20220328,2096,2111,2111,2067,22884,47591805,00,0.00,N,2,5,
20220321,2091,2077,2154,2058,341557,717947880,00,0.00,N,2,24,
20220314,2067,2053,2082,2053,38403,79415875,00,0.00,N,3,0,
20220307,2067,2072,2082,2048,46485,95500095,00,0.00,N,2,9,
20220228,2058,2077,2077,2053,39744,81924945,00,0.00,N,5,-19,
20220221,2077,2087,2091,2048,253010,522092295,00,0.00,N,3,0,
20220214,2077,2183,2216,2063,408837,872032010,00,0.00,N,5,-91,
20220207,2168,2096,2168,2087,107418,229286345,00,0.00,N,2,77,
20220203,2091,2063,2096,2063,55995,116344205,00,0.00,N,2,28,
20220124,2063,2077,2077,2039,155057,318547205,00,0.00,N,5,-9,
20220117,2072,2091,2226,2039,690969,1452490940,00,0.00,N,5,-15,
20220110,2087,2125,2125,2077,130178,271470165,00,0.00,N,3,0,
20220103,2087,2058,2173,2058,295062,622782935,00,0.00,N,2,34,
20211227,2053,2048,2087,2029,155656,318829190,00,0.00,N,5,-5,
20211220,2058,2091,2091,2034,114073,234019865,00,0.00,N,5,-14,
20211213,2072,2077,2091,2039,146630,301737730,00,0.00,N,5,-5,
20211206,2077,2077,2111,2053,241303,499470180,00,0.00,N,2,10,
20211129,2067,2077,2101,2043,372068,766435925,00,0.00,N,5,-29,
20211122,2096,2130,2284,2058,903137,1936656165,00,0.00,N,2,48,
20211115,2048,2091,2120,2043,496007,1052861055,00,0.00,N,5,-34,
20211108,2082,2106,2120,2063,173169,360488105,00,0.00,N,5,-24,
20211101,2106,2096,2183,2058,286600,605315665,00,0.00,N,2,5,
20211025,2101,2125,2159,2087,178491,376497250,00,0.00,N,5,-24,
20211018,2125,2140,2154,2096,279291,592949510,00,0.00,N,5,-10,
20211012,2135,2067,2212,2043,520111,1102428045,00,0.00,N,2,77,
20211005,2058,2149,2178,2034,899185,1873529880,00,0.00,N,5,-91,
20210927,2149,2173,2495,2096,2570223,5708319980,00,0.00,N,5,-43,
20210923,2192,2226,2385,2164,1183861,2667550105,00,0.00,N,5,-82,
20210913,2274,2572,2697,2274,6130934,15236377095,00,0.00,N,5,-298,
20210906,2572,3125,3135,2548,7230265,19951729050,00,0.00,N,5,-669,
20210903,3241,3847,5001,3207,12670999,51351650530,00,0.00,N,3,0,