KissMeData/130580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4785,4715,4810,4610,61318,289042884,00,0.00,N,2,70,
20250414,4715,4560,4720,4465,56241,256136137,00,0.00,N,2,155,
20250407,4560,4620,4620,4395,98429,443219225,00,0.00,N,5,-100,
20250331,4660,4665,4810,4540,37937,176573485,00,0.00,N,5,-5,
20250324,4665,4725,4855,4645,48833,231231537,00,0.00,N,5,-60,
20250317,4725,4730,4760,4600,40738,191404260,00,0.00,N,5,-5,
20250310,4730,4610,4735,4550,108868,502871806,00,0.00,N,2,100,
20250304,4630,4600,4690,4565,41486,191343350,00,0.00,N,2,30,
20250224,4600,4665,4700,4580,29976,139259885,00,0.00,N,5,-55,
20250217,4655,4725,4735,4640,35025,163612795,00,0.00,N,5,-70,
20250210,4725,4775,4780,4690,17076,80771755,00,0.00,N,5,-25,
20250203,4750,4725,4880,4710,42508,201591625,00,0.00,N,3,0,
20250131,4750,4740,4780,4725,8906,42231455,00,0.00,N,2,10,
20250120,4740,4820,4855,4735,39982,190372350,00,0.00,N,5,-80,
20250113,4820,4810,4860,4750,14971,71633910,00,0.00,N,2,35,
20250106,4785,4855,4860,4780,21556,103551915,00,0.00,N,5,-10,
20241230,4795,4785,4855,4760,16487,78813170,00,0.00,N,2,10,
20241223,4785,4860,4900,4740,15583,75316520,00,0.00,N,5,-60,
20241216,4845,4860,4895,4830,30348,147444840,00,0.00,N,5,-15,
20241209,4860,4835,4890,4740,42550,205663155,00,0.00,N,5,-45,
20241202,4905,5060,5060,4830,28218,139840985,00,0.00,N,5,-125,
20241125,5030,5080,5100,4960,25873,129952090,00,0.00,N,5,-50,
20241118,5080,5030,5200,4985,24334,123249065,00,0.00,N,2,10,
20241111,5070,5030,5130,4850,29574,147884260,00,0.00,N,5,-10,
20241104,5080,5040,5110,4995,22852,115379060,00,0.00,N,5,-20,
20241028,5100,5090,5110,4995,13076,66223875,00,0.00,N,2,40,
20241021,5060,5090,5170,4985,53890,272793015,00,0.00,N,5,-30,
20241014,5090,5160,5170,5070,12604,64378040,00,0.00,N,5,-10,
20241007,5100,5140,5190,5040,17230,87781570,00,0.00,N,5,-40,
20240930,5140,5220,5290,5060,17136,88536680,00,0.00,N,5,-60,
20240923,5200,5150,5250,5080,14946,77272720,00,0.00,N,2,110,
20240919,5090,5090,5140,5030,4165,21132250,00,0.00,N,3,0,
20240909,5090,4945,5140,4895,14851,74187530,00,0.00,N,2,90,
20240902,5000,5100,5150,4725,27027,135450670,00,0.00,N,5,-70,
20240826,5070,5060,5090,4970,15976,79971670,00,0.00,N,2,85,
20240819,4985,4835,5050,4835,34763,171455085,00,0.00,N,2,155,
20240812,4830,4735,4870,4715,17711,84904485,00,0.00,N,2,55,
20240805,4775,4925,4995,4585,35654,167772905,00,0.00,N,5,-150,
20240729,4925,4995,5000,4865,38323,188543065,00,0.00,N,5,-70,
20240722,4995,5090,5170,4925,47540,236498345,00,0.00,N,5,-95,
20240715,5090,5370,5430,5030,92092,480602500,00,0.00,N,5,-280,
20240708,5370,5510,5770,5330,43298,235077090,00,0.00,N,5,-70,
20240701,5440,5620,5700,5410,28321,155930240,00,0.00,N,5,-200,
20240624,5640,5650,5800,5550,22320,125355480,00,0.00,N,5,-10,
20240617,5650,5820,5870,5650,27974,159857920,00,0.00,N,5,-170,
20240610,5820,5790,5860,5720,14607,84364360,00,0.00,N,2,20,
20240603,5800,5710,5880,5600,31635,182854390,00,0.00,N,2,100,
20240527,5700,5790,5810,5600,30600,174038980,00,0.00,N,5,-80,
20240520,5780,5820,5830,5720,22134,128088790,00,0.00,N,5,-10,
20240513,5790,5880,5880,5710,29202,168934970,00,0.00,N,5,-10,
20240507,5800,5940,6010,5790,50485,295387690,00,0.00,N,5,-100,
20240429,5900,5910,6030,5880,10570,62882420,00,0.00,N,5,-50,
20240422,5950,6040,6040,5810,20410,120391980,00,0.00,N,2,60,
20240415,5890,5930,5980,5800,30193,177041010,00,0.00,N,5,-40,
20240408,5930,5950,6000,5880,12807,75954810,00,0.00,N,5,-10,
20240401,5940,6100,6110,5890,32852,196098840,00,0.00,N,5,-160,
20240325,6100,5990,6120,5970,27834,167826780,00,0.00,N,2,90,
20240318,6010,6010,6050,5950,23114,139032760,00,0.00,N,3,0,
20240311,6010,5950,6040,5830,24739,147569300,00,0.00,N,2,20,
20240304,5990,6060,6090,5920,45322,271215170,00,0.00,N,5,-70,
20240226,6060,6050,6130,5920,21386,128900190,00,0.00,N,5,-60,
20240219,6120,6030,6160,6000,22471,136840330,00,0.00,N,2,90,
20240213,6030,5910,6230,5900,28647,171297360,00,0.00,N,2,120,
20240205,5910,6000,6050,5850,34447,204936130,00,0.00,N,5,-90,
20240129,6000,5920,6040,5870,23545,139891270,00,0.00,N,2,80,
20240122,5920,6040,6060,5840,22608,133543170,00,0.00,N,5,-110,
20240115,6030,5960,6040,5820,26005,153266370,00,0.00,N,2,70,
20240108,5960,6250,6250,5900,81028,489904000,00,0.00,N,5,-280,
20240102,6240,6300,6300,6130,32054,198059460,00,0.00,N,5,-20,
20231226,6260,6340,6340,6160,14371,89601160,00,0.00,N,5,-60,
20231218,6320,6270,6340,6180,23149,144914100,00,0.00,N,2,70,
20231211,6250,6160,6270,6140,24801,153670710,00,0.00,N,2,60,
20231204,6190,6060,6240,6060,31439,192181260,00,0.00,N,2,70,
20231127,6120,6210,6230,6040,29606,181094890,00,0.00,N,5,-90,
20231120,6210,6140,6210,5990,40116,244676460,00,0.00,N,2,120,
20231113,6090,6040,6140,5970,67589,406347850,00,0.00,N,2,50,
20231106,6040,6100,6200,5980,26706,162477300,00,0.00,N,5,-10,
20231030,6050,5970,6070,5850,39865,236678030,00,0.00,N,2,160,
20231023,5890,5950,6100,5830,49183,291629030,00,0.00,N,5,-60,
20231016,5950,6040,6150,5910,38320,230826010,00,0.00,N,5,-90,
20231010,6040,6060,6200,6000,32006,194059480,00,0.00,N,2,50,
20231004,5990,6040,6200,5930,23062,139236600,00,0.00,N,5,-150,
20230925,6140,6270,6270,5950,10449,63554650,00,0.00,N,5,-80,
20230918,6220,6140,6720,6090,114712,729113900,00,0.00,N,2,40,
20230911,6180,6060,6230,5900,33527,202973180,00,0.00,N,2,50,
20230904,6130,6220,6300,6060,15339,95245550,00,0.00,N,5,-80,
20230828,6210,6060,6260,6010,25529,156951610,00,0.00,N,2,170,
20230821,6040,6140,6220,5900,28998,173582360,00,0.00,N,5,-80,
20230814,6120,6240,6500,5880,49350,300009400,00,0.00,N,5,-100,
20230807,6220,6360,6360,6110,20320,125607160,00,0.00,N,2,20,
20230731,6200,6190,6760,6100,46697,296228810,00,0.00,N,2,100,
20230724,6100,6310,6360,5890,53048,323063100,00,0.00,N,5,-210,
20230717,6310,6520,6550,6250,44486,283747260,00,0.00,N,5,-210,
20230710,6520,6540,6790,6470,30585,199603490,00,0.00,N,5,-20,
20230703,6540,6660,6790,6540,24989,166482690,00,0.00,N,5,-170,
20230626,6710,6630,6770,6550,35443,235764930,00,0.00,N,2,50,
20230619,6660,6660,6830,6590,19924,133269350,00,0.00,N,3,0,
20230612,6660,6750,6820,6610,20166,135765730,00,0.00,N,5,-160,
20230605,6820,6730,6830,6710,21389,144728860,00,0.00,N,2,30,
20230530,6790,6670,6840,6600,27345,182913530,00,0.00,N,2,120,
20230522,6670,6720,6830,6600,33873,227755530,00,0.00,N,5,-50,
20230515,6720,6760,6880,6580,59834,400248340,00,0.00,N,5,-30,
20230508,6750,6850,6920,6750,49894,340912670,00,0.00,N,5,-90,
20230502,6840,6760,6840,6660,30564,206753130,00,0.00,N,2,80,
20230424,6760,6950,6970,6600,90429,612104030,00,0.00,N,5,-180,
20230417,6940,6950,7050,6920,81480,568388960,00,0.00,N,5,-10,
20230410,6950,7300,8790,6810,2139796,16942922590,00,0.00,N,5,-320,
20230403,7270,7300,7320,7160,25138,181668720,00,0.00,N,2,70,
20230327,7200,7200,7300,7140,23415,168530380,00,0.00,N,3,0,
20230320,7200,7440,7470,7190,46315,336912070,00,0.00,N,5,-270,
20230313,7470,7380,7500,7200,49317,361664840,00,0.00,N,5,-30,
20230306,7500,7450,7600,7400,45799,342403630,00,0.00,N,2,70,
20230227,7430,7550,8300,7310,292154,2259743840,00,0.00,N,5,-160,
20230220,7590,7910,7910,7400,46678,357551630,00,0.00,N,5,-290,
20230213,7880,8000,8000,7720,15011,117864090,00,0.00,N,5,-120,
20230206,8000,7980,8040,7900,24578,195869890,00,0.00,N,2,50,
20230130,7950,7890,7950,7740,28304,222145330,00,0.00,N,2,90,
20230125,7860,7830,7860,7760,15287,119565080,00,0.00,N,2,60,
20230116,7800,7830,7850,7610,23523,182578380,00,0.00,N,5,-20,
20230109,7820,7710,7930,7690,23298,181970310,00,0.00,N,2,150,
20230102,7670,7700,7700,7500,14549,110724370,00,0.00,N,5,-30,
20221226,7700,7560,7750,7460,31953,244307100,00,0.00,N,5,-20,
20221219,7720,7600,8000,7600,44378,344936310,00,0.00,N,2,30,
20221212,7690,7710,7710,7550,15504,118062210,00,0.00,N,2,90,
20221205,7600,7780,7780,7520,25017,191724920,00,0.00,N,5,-120,
20221128,7720,7650,7770,7500,34275,263658820,00,0.00,N,2,140,
20221121,7580,7430,7590,7370,22721,170361590,00,0.00,N,2,70,
20221114,7510,7480,7590,7370,44160,330429850,00,0.00,N,2,30,
20221107,7480,7250,7480,7220,35433,259518100,00,0.00,N,2,230,
20221031,7250,7480,7480,7140,23743,171602720,00,0.00,N,5,-130,
20221024,7380,7260,7480,7140,34723,252741450,00,0.00,N,2,150,
20221017,7230,7300,7440,7110,39527,287247950,00,0.00,N,5,-40,
20221011,7270,7490,8030,7100,233170,1773682970,00,0.00,N,5,-270,
20221004,7540,7630,7800,7370,64263,485939360,00,0.00,N,5,-100,
20220926,7640,7800,9330,7050,2126174,17194118210,00,0.00,N,5,-150,
20220919,7790,7910,7930,7640,16058,124659020,00,0.00,N,5,-160,
20220913,7950,7690,7970,7690,11397,89763290,00,0.00,N,2,200,
20220905,7750,7810,7930,7680,15463,121115570,00,0.00,N,5,-60,
20220829,7810,7760,7990,7700,17022,133347560,00,0.00,N,5,-220,
20220822,8030,7900,8060,7740,17523,138517340,00,0.00,N,2,120,
20220816,7910,7980,8150,7880,35027,279876140,00,0.00,N,2,20,
20220808,7890,7620,7960,7600,43582,340741030,00,0.00,N,2,210,
20220801,7680,7990,9410,7630,680526,5874227390,00,0.00,N,5,-190,
20220725,7870,7910,7950,7810,20597,162511040,00,0.00,N,2,10,
20220718,7860,7520,8150,7480,34446,266141070,00,0.00,N,2,360,
20220711,7500,7360,7550,7270,23551,174856210,00,0.00,N,2,190,
20220704,7310,7390,7520,7070,44553,323869950,00,0.00,N,5,-90,
20220627,7400,7240,7700,7220,114324,856092340,00,0.00,N,2,160,
20220620,7240,8220,9690,6850,728761,5917222710,00,0.00,N,5,-970,
20220613,8210,8830,8830,8140,31013,261543710,00,0.00,N,5,-630,
20220607,8840,9040,9110,8470,11949,105639210,00,0.00,N,5,-200,
20220530,9040,9080,9310,9010,29497,267437420,00,0.00,N,5,-40,
20220523,9080,8900,9390,8670,40768,366850180,00,0.00,N,2,320,
20220516,8760,9410,9410,8490,82902,719121250,00,0.00,N,5,-530,
20220509,9290,9510,9590,9190,39202,367066390,00,0.00,N,5,-210,
20220502,9500,9730,9810,9500,32375,312241780,00,0.00,N,5,-230,
20220425,9730,9800,9890,9440,17652,172198680,00,0.00,N,5,-120,
20220418,9850,9950,9970,9780,26295,259363000,00,0.00,N,5,-100,
20220411,9950,9940,10050,9830,44404,442664580,00,0.00,N,2,10,
20220404,9940,9910,9980,9830,30326,300922900,00,0.00,N,2,50,
20220328,9890,9720,9910,9710,36039,353283160,00,0.00,N,2,190,
20220321,9700,9620,9720,9520,28930,279111730,00,0.00,N,2,90,
20220314,9610,9630,9720,9460,22445,215907260,00,0.00,N,5,-20,
20220307,9630,9510,9650,9470,10577,101301750,00,0.00,N,2,50,
20220228,9580,9400,9590,9280,16301,153835260,00,0.00,N,2,330,
20220221,9250,9370,9500,9160,13866,129297260,00,0.00,N,5,-120,
20220214,9370,9370,9480,9280,20353,190503530,00,0.00,N,3,0,
20220207,9370,9250,9440,9100,30049,277698210,00,0.00,N,2,210,
20220203,9160,9100,9210,9030,14602,133272360,00,0.00,N,2,130,
20220124,9030,9060,9110,8740,46056,411393270,00,0.00,N,5,-30,
20220117,9060,9530,9600,8900,57149,524049770,00,0.00,N,5,-470,
20220110,9530,9540,9690,9380,23481,223941090,00,0.00,N,5,-20,
20220103,9550,9610,9750,9480,24820,238373800,00,0.00,N,5,-60,
20211227,9610,9830,9830,9580,18250,176541930,00,0.00,N,5,-30,
20211220,9640,9340,9670,9340,19541,186282790,00,0.00,N,2,110,
20211213,9530,9510,9620,9390,40628,385544040,00,0.00,N,2,30,
20211206,9500,9620,9840,9450,49274,469950220,00,0.00,N,5,-100,
20211129,9600,9610,9750,9050,57423,546102750,00,0.00,N,5,-150,
20211122,9750,9900,9990,9730,35435,350685760,00,0.00,N,5,-150,
20211115,9900,10050,10050,9830,63509,629785140,00,0.00,N,5,-70,
20211108,9970,9850,10050,9750,53788,531570560,00,0.00,N,2,70,
20211101,9900,9950,10100,9850,45410,452456650,00,0.00,N,5,-50,
20211025,9950,10000,10050,9920,28506,284234310,00,0.00,N,5,-40,
20211018,9990,10000,10000,9860,52348,519426750,00,0.00,N,5,-10,
20211012,10000,9980,10050,9880,26553,264019180,00,0.00,N,2,20,
20211005,9980,9900,10100,9870,33426,332486360,00,0.00,N,5,-20,
20210927,10000,10200,10350,9940,72468,735208820,00,0.00,N,5,-150,
20210923,10150,10200,10250,10050,19513,197920950,00,0.00,N,5,-50,
20210913,10200,10250,10400,10050,53012,540814400,00,0.00,N,5,-50,
20210906,10250,10350,10400,10000,68318,693838150,00,0.00,N,5,-100,
20210830,10350,10100,10400,10050,88791,903821250,00,0.00,N,2,460,
20210823,9890,9750,10150,9740,139638,1377180760,00,0.00,N,2,140,
20210817,9750,10100,10150,9700,95194,945483220,00,0.00,N,5,-350,
20210809,10100,10450,10500,9970,47082,481764620,00,0.00,N,5,-200,
20210802,10300,10150,10450,10100,41388,424137600,00,0.00,N,2,100,
20210726,10200,10500,10550,10050,52606,539377600,00,0.00,N,5,-300,
20210719,10500,10500,10600,10150,77550,803442900,00,0.00,N,2,50,
20210712,10450,10650,10650,10350,63094,659577200,00,0.00,N,5,-50,