KissMeData/319400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4460,4000,4460,3915,4781486,20165110705,00,0.00,N,2,470,
20250414,3990,3580,4060,3550,3733919,14557425367,00,0.00,N,2,450,
20250407,3540,3285,3620,3170,1459812,4904074974,00,0.00,N,2,185,
20250331,3355,3360,3430,3305,951509,3202077424,00,0.00,N,5,-35,
20250324,3390,3460,3850,3375,4402397,15983943913,00,0.00,N,5,-90,
20250317,3480,3535,3650,3455,1383417,4911000799,00,0.00,N,5,-55,
20250310,3535,3530,3640,3425,1752117,6218786491,00,0.00,N,2,5,
20250304,3530,3690,4160,3525,4721963,17816245027,00,0.00,N,5,-195,
20250224,3725,3920,3925,3685,2160730,8260073605,00,0.00,N,5,-200,
20250217,3925,4095,4300,3900,4912707,20156755440,00,0.00,N,5,-175,
20250210,4100,4165,4400,4080,9889384,41958973995,00,0.00,N,5,-70,
20250203,4170,4015,4740,3790,19948586,85662518175,00,0.00,N,2,155,
20250131,4015,3945,4040,3920,970887,3870306485,00,0.00,N,2,70,
20250120,3945,3880,4185,3800,6783718,27264296460,00,0.00,N,2,80,
20250113,3865,3865,4065,3825,6381227,25279601275,00,0.00,N,5,-5,
20250106,3870,3495,4060,3480,11757398,44710565325,00,0.00,N,2,395,
20241230,3475,3280,3530,3250,3497986,12110621145,00,0.00,N,2,195,
20241223,3280,3405,3460,3235,2106073,7078357510,00,0.00,N,5,-100,
20241216,3380,3340,3530,3295,4775252,16332180345,00,0.00,N,2,95,
20241209,3285,2840,3300,2700,8822354,26608823575,00,0.00,N,2,465,
20241202,2820,2910,2920,2720,1853337,5192917225,00,0.00,N,5,-75,
20241125,2895,2900,3025,2870,1294087,3819650745,00,0.00,N,2,5,
20241118,2890,2890,2990,2845,1214131,3535728585,00,0.00,N,3,0,
20241111,2890,3080,3095,2825,2054047,6031778345,00,0.00,N,5,-180,
20241104,3070,3015,3150,3015,1415611,4368780270,00,0.00,N,2,60,
20241028,3010,3050,3180,3005,1841178,5722498680,00,0.00,N,5,-50,
20241021,3060,3200,3305,3045,5026938,16000495445,00,0.00,N,5,-120,
20241014,3180,3095,3345,3090,6086394,19428837650,00,0.00,N,2,60,
20241007,3120,2880,3300,2870,11505447,35929843795,00,0.00,N,2,245,
20240930,2875,3005,3020,2855,786283,2293647415,00,0.00,N,5,-135,
20240923,3010,3070,3250,3000,7522371,23639422485,00,0.00,N,2,35,
20240919,2975,2945,2995,2920,351257,1041139440,00,0.00,N,2,30,
20240909,2945,2785,2960,2785,735184,2116965970,00,0.00,N,2,105,
20240902,2840,2890,2965,2770,1124720,3213632880,00,0.00,N,5,-40,
20240826,2880,2960,2995,2870,718650,2102973290,00,0.00,N,5,-85,
20240819,2965,2965,3030,2920,1004866,2986643870,00,0.00,N,2,40,
20240812,2925,2920,2970,2890,748853,2193631880,00,0.00,N,2,35,
20240805,2890,2860,2915,2450,2788942,7509736405,00,0.00,N,3,0,
20240729,2890,2920,3025,2855,1421797,4159204465,00,0.00,N,5,-30,
20240722,2920,3040,3100,2850,1506221,4437401110,00,0.00,N,5,-120,
20240715,3040,3045,3130,2980,1795818,5484531990,00,0.00,N,2,20,
20240708,3020,2990,3080,2970,1292654,3905556770,00,0.00,N,2,25,
20240701,2995,3010,3100,2920,1861739,5613165570,00,0.00,N,5,-10,
20240624,3005,2875,3125,2850,1904901,5718272515,00,0.00,N,2,110,
20240617,2895,3010,3050,2895,1114869,3316088370,00,0.00,N,5,-120,
20240610,3015,3020,3095,2970,1429086,4329747365,00,0.00,N,5,-15,
20240603,3030,2850,3145,2850,2204611,6657106300,00,0.00,N,2,180,
20240527,2850,2930,2945,2835,1030164,2971455215,00,0.00,N,5,-15,
20240520,2865,2955,3020,2855,1093968,3212142325,00,0.00,N,5,-75,
20240513,2940,2935,2975,2920,699927,2059797585,00,0.00,N,2,5,
20240507,2935,2945,2985,2925,524731,1549061395,00,0.00,N,3,0,
20240429,2935,2905,2980,2905,527517,1552065070,00,0.00,N,2,35,
20240422,2900,2870,2940,2860,617512,1793074160,00,0.00,N,2,50,
20240415,2850,2860,2895,2790,1353071,3848035735,00,0.00,N,5,-55,
20240408,2905,3055,3070,2900,1524000,4539710905,00,0.00,N,5,-145,
20240401,3050,3105,3135,3035,1209107,3721050035,00,0.00,N,5,-55,
20240325,3105,3125,3295,3105,1500577,4742163520,00,0.00,N,5,-20,
20240318,3125,3200,3220,3125,1439975,4569750170,00,0.00,N,5,-55,
20240311,3180,3155,3280,3100,1758140,5584863635,00,0.00,N,2,30,
20240304,3150,3080,3385,3070,5192117,16667275710,00,0.00,N,2,75,
20240226,3075,3195,3360,3000,4679551,14751329085,00,0.00,N,5,-95,
20240219,3170,3300,3335,3155,2084511,6796800160,00,0.00,N,5,-120,
20240213,3290,3205,3385,3205,1267496,4194074360,00,0.00,N,2,75,
20240205,3215,3250,3300,3140,989947,3175811355,00,0.00,N,5,-25,
20240129,3240,3400,3425,3125,1769209,5744653365,00,0.00,N,5,-125,
20240122,3365,3575,3610,3310,2158392,7416388855,00,0.00,N,5,-185,
20240115,3550,3660,3740,3400,4524462,16129446540,00,0.00,N,5,-80,
20240108,3630,3410,3755,3360,11076476,39971681865,00,0.00,N,2,230,
20240102,3400,3360,3485,3360,1825452,6247490915,00,0.00,N,2,10,
20231226,3390,3380,3390,3305,881686,2953823240,00,0.00,N,2,15,
20231218,3375,3465,3515,3365,3589942,12386686980,00,0.00,N,5,-50,
20231211,3425,3540,3550,3375,3192912,11019936885,00,0.00,N,5,-65,
20231204,3490,3380,3745,3190,10275510,36131978715,00,0.00,N,2,115,
20231127,3375,3400,3505,3345,2807346,9567560885,00,0.00,N,5,-25,
20231120,3400,3355,3575,3345,6540454,22683094610,00,0.00,N,2,45,
20231113,3355,3180,3670,3180,28176218,98909091095,00,0.00,N,2,180,
20231106,3175,3090,3755,3055,34839383,121855971500,00,0.00,N,2,130,
20231030,3045,2820,3050,2775,3467424,10169030175,00,0.00,N,2,205,
20231023,2840,2770,3600,2770,28761323,94006195390,00,0.00,N,2,55,
20231016,2785,3060,3125,2660,2124356,6239876675,00,0.00,N,5,-285,
20231010,3070,3100,3185,3000,1264668,3925541915,00,0.00,N,5,-30,
20231004,3100,3200,3200,2905,1897718,5811384285,00,0.00,N,5,-120,
20230925,3220,3235,3290,3040,1525320,4830233660,00,0.00,N,5,-35,
20230918,3255,3590,3635,3230,2863132,9808522785,00,0.00,N,5,-335,
20230911,3590,3875,4000,3460,6449819,24147974115,00,0.00,N,5,-265,
20230904,3855,3680,4015,3655,11449305,43934904090,00,0.00,N,2,175,
20230828,3680,3520,3750,3485,3135344,11404179825,00,0.00,N,2,200,
20230821,3480,3420,3605,3420,3000312,10556304080,00,0.00,N,2,45,
20230814,3435,3855,3855,3360,2911085,10314575915,00,0.00,N,5,-410,
20230807,3845,3810,3915,3660,3422500,12958059760,00,0.00,N,5,-5,
20230731,3850,3750,4225,3675,14632490,58576736345,00,0.00,N,2,115,
20230724,3735,4005,4070,3530,7518839,28113036755,00,0.00,N,5,-280,
20230717,4015,4135,4240,4010,5447937,22498646555,00,0.00,N,5,-95,
20230710,4110,4350,4435,4090,6175666,26332232445,00,0.00,N,5,-265,
20230703,4375,4445,4685,4300,10549275,47645910720,00,0.00,N,5,-55,
20230626,4430,4650,4840,4295,17950120,80820514250,00,0.00,N,5,-115,
20230619,4545,4310,4930,4310,38115979,178098160755,00,0.00,N,2,235,
20230612,4310,4400,4615,4150,16100642,71847337855,00,0.00,N,5,-45,
20230605,4355,4450,4550,4335,6194463,27420080760,00,0.00,N,5,-75,
20230530,4430,4495,4630,4365,11458977,51620486135,00,0.00,N,5,-20,
20230522,4450,4495,5220,4430,100632663,492495122625,00,0.00,N,2,180,
20230515,4270,4810,4825,4045,29332032,127099732665,00,0.00,N,5,-500,
20230508,4770,4700,5060,4435,86817361,416262760150,00,0.00,N,2,35,
20230502,4735,4455,4945,4330,94764336,443561770055,00,0.00,N,2,430,
20230424,4305,4180,4570,3885,128343535,546564683180,00,0.00,N,2,50,
20230417,4255,3415,5270,3350,136803347,611556080840,00,0.00,N,2,860,
20230410,3395,3440,3570,3325,6465030,22225158630,00,0.00,N,5,-25,
20230403,3420,3570,3715,3405,8994526,31597497195,00,0.00,N,5,-150,
20230327,3570,3495,3800,3430,20771136,75142677880,00,0.00,N,2,110,
20230320,3460,3540,3700,3425,12376281,43987403540,00,0.00,N,5,-100,
20230313,3560,3420,3615,3150,18075516,62375153775,00,0.00,N,2,90,
20230306,3470,3395,3620,3335,12061600,41976092500,00,0.00,N,2,105,
20230227,3365,3190,3500,3180,6784539,22854603650,00,0.00,N,2,135,
20230220,3230,3420,3565,3230,8330118,28530536915,00,0.00,N,5,-150,
20230213,3380,3435,3450,3210,4260577,14316567910,00,0.00,N,5,-40,
20230206,3420,3375,3450,3180,6897803,23098688075,00,0.00,N,2,70,
20230130,3350,3315,3460,3265,8846855,29799872090,00,0.00,N,2,50,
20230125,3300,3285,3340,3260,2065967,6806083835,00,0.00,N,2,35,
20230116,3265,3205,3345,3190,3690324,12028856345,00,0.00,N,2,80,
20230109,3185,3105,3295,3085,3487482,11098459215,00,0.00,N,2,125,
20230102,3060,3015,3200,2875,4252354,12913884065,00,0.00,N,2,25,
20221226,3035,3195,3285,2980,2675219,8291073815,00,0.00,N,5,-185,
20221219,3220,3210,3425,3155,5192794,17163120765,00,0.00,N,5,-15,
20221212,3235,3180,3415,3160,3566773,11788785650,00,0.00,N,2,30,
20221205,3205,3540,3610,3165,5664791,19176098535,00,0.00,N,5,-330,
20221128,3535,3465,4000,3435,63400959,239253064915,00,0.00,N,2,65,
20221121,3470,3305,3610,3235,19322858,66600331670,00,0.00,N,2,215,
20221114,3255,3480,3630,3105,18273475,62259911595,00,0.00,N,5,-225,
20221107,3480,3540,3795,3370,33597723,120666644410,00,0.00,N,5,-55,
20221031,3535,2775,3750,2725,73850790,257050560525,00,0.00,N,2,770,
20221024,2765,2710,2835,2665,811806,2221272085,00,0.00,N,2,80,
20221017,2685,2640,2800,2625,624889,1703626695,00,0.00,N,5,-20,
20221011,2705,2800,2840,2600,801309,2157365955,00,0.00,N,5,-155,
20221004,2860,2680,2890,2680,756654,2104610610,00,0.00,N,2,205,
20220926,2655,2925,2985,2560,2365912,6418865440,00,0.00,N,5,-335,
20220919,2990,3105,3195,2985,2000479,6192909255,00,0.00,N,5,-120,
20220913,3110,3030,3215,2940,1709450,5282993815,00,0.00,N,2,100,
20220905,3010,2990,3135,2885,1201934,3597842495,00,0.00,N,2,20,
20220829,2990,3000,3100,2980,1263018,3835126695,00,0.00,N,5,-110,
20220822,3100,3150,3175,3030,1938525,6011825680,00,0.00,N,5,-80,
20220816,3180,3260,3345,3140,2824004,9157152220,00,0.00,N,5,-75,
20220808,3255,3220,3335,3150,3311785,10708609435,00,0.00,N,2,45,
20220801,3210,3090,3380,3085,10852997,35418844550,00,0.00,N,2,130,
20220725,3080,3040,3165,3010,1713130,5254102550,00,0.00,N,2,10,
20220718,3070,3025,3220,3020,4961864,15446785460,00,0.00,N,2,50,
20220711,3020,3055,3295,2960,4218981,13160500650,00,0.00,N,5,-30,
20220704,3050,3000,3120,2920,2796644,8509274815,00,0.00,N,2,80,
20220627,2970,2930,3155,2900,5114184,15442372805,00,0.00,N,2,95,
20220620,2875,3400,3415,2700,6515621,19516682320,00,0.00,N,5,-515,
20220613,3390,3605,3675,3220,5368031,18432795310,00,0.00,N,5,-340,
20220607,3730,3915,3970,3710,7846124,30064499970,00,0.00,N,5,-185,
20220530,3915,3800,4030,3800,21176268,82762890655,00,0.00,N,2,150,
20220523,3765,3570,4600,3520,55769136,225020951805,00,0.00,N,2,250,
20220516,3515,3390,3730,3370,2959962,10492942725,00,0.00,N,2,170,
20220509,3345,3685,3750,3305,1986058,6990958830,00,0.00,N,5,-210,
20220502,3555,3530,3820,3400,3265242,12044330645,00,0.00,N,2,20,
20220425,3535,3660,3725,3530,1619540,5842375105,00,0.00,N,5,-205,
20220418,3740,3780,3870,3700,3473220,13092779310,00,0.00,N,5,-50,
20220411,3790,3565,4200,3550,21415510,83740209280,00,0.00,N,2,225,
20220404,3565,3850,3895,3500,3055225,11308234510,00,0.00,N,5,-255,
20220328,3820,3930,4085,3790,10484288,41077908595,00,0.00,N,5,-110,
20220321,3930,3800,4085,3670,18333590,72145026945,00,0.00,N,2,160,
20220314,3770,3690,3990,3500,7875673,29755605405,00,0.00,N,2,95,
20220307,3675,3620,3690,3460,2068124,7452014425,00,0.00,N,5,-20,
20220228,3695,3620,3710,3555,2221944,8085552885,00,0.00,N,2,85,
20220221,3610,3435,3695,3435,3906533,14037367960,00,0.00,N,2,65,
20220214,3545,3375,3620,3225,3072885,10543241830,00,0.00,N,2,70,
20220207,3475,3620,3735,3450,4631825,16830690015,00,0.00,N,5,-140,
20220203,3615,3350,3840,3305,10197755,37260624475,00,0.00,N,2,335,
20220124,3280,3575,3680,3030,6624197,22255780425,00,0.00,N,5,-350,
20220117,3630,4000,4080,3420,23119237,87758074520,00,0.00,N,5,-250,
20220110,3880,3740,4350,3735,53194766,216253346805,00,0.00,N,2,145,
20220103,3735,3180,4480,3175,90456415,364996895615,00,0.00,N,2,590,
20211227,3145,3010,3490,2980,3810199,12343529275,00,0.00,N,2,185,
20211220,2960,3010,3030,2870,623358,1838152360,00,0.00,N,5,-55,
20211213,3015,3000,3100,2970,541393,1627038600,00,0.00,N,2,20,
20211206,2995,2950,3070,2940,438898,1321932315,00,0.00,N,5,-15,
20211129,3010,2900,3040,2775,551146,1603420770,00,0.00,N,2,40,
20211122,2970,3060,3075,2945,611536,1836704445,00,0.00,N,5,-90,
20211115,3060,3255,3285,3040,639555,2023135755,00,0.00,N,5,-190,
20211108,3250,3390,3420,3245,718228,2387080730,00,0.00,N,5,-140,
20211101,3390,3450,3465,3175,1054441,3493205390,00,0.00,N,5,-55,
20211025,3445,3275,3640,3215,2166890,7423302885,00,0.00,N,2,190,
20211018,3255,3370,3370,3135,1425561,4586600840,00,0.00,N,5,-60,
20211012,3315,3085,3335,2980,3071798,9783937440,00,0.00,N,2,300,
20211005,3015,3065,3270,2565,8839975,24823820165,00,0.00,N,5,-50,
20210927,3065,3430,3535,3000,1797466,5896107965,00,0.00,N,5,-365,
20210923,3430,3495,3500,3350,651395,2226911045,00,0.00,N,5,-75,
20210913,3505,4345,4360,3435,8706854,31002508325,00,0.00,N,5,-840,
20210906,4345,4470,4560,4330,260291,1158903455,00,0.00,N,5,-170,
20210830,4515,4520,4585,4455,323585,1459211205,00,0.00,N,5,-20,
20210823,4535,4385,5600,4380,2137688,10725262420,00,0.00,N,2,150,
20210817,4385,4555,4640,4295,222971,992548645,00,0.00,N,5,-185,
20210809,4570,4870,4950,4425,503986,2373473640,00,0.00,N,5,-285,
20210802,4855,4980,5000,4825,297448,1449996690,00,0.00,N,5,-125,
20210726,4980,4850,5170,4780,759859,3803742840,00,0.00,N,2,125,
20210719,4855,4910,5010,4845,301651,1479284585,00,0.00,N,5,-85,
20210712,4940,4960,5050,4940,292031,1456607495,00,0.00,N,5,-20,