KissMeData/041960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4190,4265,4440,4100,678699,2907020555,00,0.00,N,5,-65,
20250210,4255,3945,4310,3865,776798,3174504290,00,0.00,N,2,325,
20250203,3930,3905,3955,3830,294254,1144082575,00,0.00,N,2,25,
20250131,3905,3850,3910,3850,59421,230561940,00,0.00,N,2,55,
20250120,3850,3810,3860,3785,359801,1373058550,00,0.00,N,2,40,
20250113,3810,3815,3835,3755,358836,1358194480,00,0.00,N,5,-20,
20250106,3830,3855,3935,3800,254190,981505640,00,0.00,N,5,-25,
20241230,3855,3825,3880,3785,212144,813016285,00,0.00,N,2,55,
20241223,3800,3840,3845,3740,296337,1124070525,00,0.00,N,5,-5,
20241216,3805,3925,3970,3765,371517,1430808355,00,0.00,N,5,-120,
20241209,3925,3870,3980,3745,440528,1701971630,00,0.00,N,2,5,
20241202,3920,4010,4070,3810,471170,1856666100,00,0.00,N,5,-90,
20241125,4010,3960,4350,3905,1151358,4748277835,00,0.00,N,2,35,
20241118,3975,3980,4050,3930,297567,1182874970,00,0.00,N,5,-45,
20241111,4020,4335,4335,3910,329412,1338959965,00,0.00,N,5,-330,
20241104,4350,4270,4555,4250,360247,1578573420,00,0.00,N,2,40,
20241028,4310,4255,4415,4205,307262,1324713600,00,0.00,N,2,15,
20241021,4295,4310,4480,4235,380953,1657787310,00,0.00,N,2,5,
20241014,4290,4245,4380,4100,509098,2172974735,00,0.00,N,2,60,
20241007,4230,4050,4230,3990,258587,1063432555,00,0.00,N,2,210,
20240930,4020,4075,4080,3985,109948,442246325,00,0.00,N,5,-60,
20240923,4080,3945,4100,3890,328680,1317380615,00,0.00,N,2,135,
20240919,3945,3945,3955,3890,104081,407985375,00,0.00,N,3,0,
20240909,3945,3970,4040,3770,496173,1926509075,00,0.00,N,5,-30,
20240902,3975,4020,4065,3920,246633,979598830,00,0.00,N,5,-15,
20240826,3990,4055,4185,3930,580310,2319618785,00,0.00,N,5,-60,
20240819,4050,4095,4370,4015,752149,3135996630,00,0.00,N,5,-25,
20240812,4075,4145,4150,3990,275753,1119011235,00,0.00,N,5,-5,
20240805,4080,4065,4120,3610,699868,2757085900,00,0.00,N,2,15,
20240729,4065,4155,4180,4060,318807,1310280110,00,0.00,N,5,-90,
20240722,4155,4160,4190,4040,237111,975404205,00,0.00,N,5,-5,
20240715,4160,4210,4265,4135,194530,813336845,00,0.00,N,5,-50,
20240708,4210,4230,4335,4110,262106,1111888875,00,0.00,N,5,-20,
20240701,4230,4165,4310,4095,279911,1167428100,00,0.00,N,2,100,
20240624,4130,4360,4425,4110,334543,1414335460,00,0.00,N,5,-230,
20240617,4360,4300,4390,4195,422848,1814234610,00,0.00,N,2,80,
20240610,4280,3985,4750,3975,3395700,14517715375,00,0.00,N,2,275,
20240603,4005,4120,4140,3980,636612,2576375935,00,0.00,N,5,-110,
20240527,4115,4250,4280,4050,783107,3240359535,00,0.00,N,5,-175,
20240520,4290,4340,4430,4135,384763,1647677720,00,0.00,N,5,-10,
20240513,4300,4135,4445,4085,551958,2335021465,00,0.00,N,2,180,
20240507,4120,4270,4315,4010,281782,1174466850,00,0.00,N,5,-100,
20240429,4220,4195,4220,4100,228701,953372300,00,0.00,N,2,45,
20240422,4175,4170,4250,4090,345141,1437337215,00,0.00,N,2,30,
20240415,4145,4200,4240,4040,517483,2127791160,00,0.00,N,5,-15,
20240408,4160,4315,4320,4110,382484,1594174200,00,0.00,N,5,-115,
20240401,4275,4555,4755,4185,661366,2955325175,00,0.00,N,5,-280,
20240325,4555,4245,4940,4210,1750551,8103873470,00,0.00,N,2,300,
20240318,4255,4105,4350,4085,610203,2554956120,00,0.00,N,2,155,
20240311,4100,4150,4275,4100,502876,2094893715,00,0.00,N,5,-100,
20240304,4200,4220,4925,4060,1907659,8498979325,00,0.00,N,3,0,
20240226,4200,4150,4390,4000,622027,2579777380,00,0.00,N,2,40,
20240219,4160,4210,4330,4050,517783,2145625640,00,0.00,N,5,-50,
20240213,4210,4295,4300,4090,488795,2045002120,00,0.00,N,5,-40,
20240205,4250,4355,4410,4175,363896,1556324655,00,0.00,N,5,-160,
20240129,4410,4500,4505,4225,444352,1943154115,00,0.00,N,5,-90,
20240122,4500,4460,4550,4200,501781,2205830350,00,0.00,N,2,115,
20240115,4385,4545,4545,4240,477259,2085816195,00,0.00,N,5,-65,
20240108,4450,4250,4645,4120,1040827,4580858610,00,0.00,N,2,290,
20240102,4160,4130,4290,4095,632017,2644476320,00,0.00,N,5,-30,
20231226,4190,4095,4235,4000,476489,1962385575,00,0.00,N,2,90,
20231218,4100,3890,4160,3870,1334349,5337369885,00,0.00,N,2,205,
20231211,3895,4270,4390,3735,1422776,5699008985,00,0.00,N,5,-355,
20231204,4250,4350,4490,4060,1001262,4235501382,00,0.00,N,2,95,
20231127,4155,5350,5420,4045,2312971,10549134150,00,0.00,N,5,-1205,
20231120,5360,5590,5640,5250,438129,2376610750,00,0.00,N,5,-270,
20231113,5630,5780,5880,5560,407408,2329103080,00,0.00,N,5,-130,
20231106,5760,5320,5770,5240,822676,4515462920,00,0.00,N,2,510,
20231030,5250,5200,5300,5050,578981,2998442000,00,0.00,N,2,10,
20231023,5240,5410,5900,4955,2040166,10889085725,00,0.00,N,2,20,
20231016,5220,5380,5400,4990,757745,3955030710,00,0.00,N,5,-110,
20231010,5330,5350,5520,5240,436798,2362214350,00,0.00,N,5,-30,
20231004,5360,5410,5530,5230,419731,2260140250,00,0.00,N,5,-220,
20230925,5580,5370,5590,5250,328294,1775016340,00,0.00,N,2,290,
20230918,5290,5400,5550,5220,469073,2516919600,00,0.00,N,5,-160,
20230911,5450,5500,5800,5410,759924,4219256680,00,0.00,N,5,-30,
20230904,5480,5410,5530,5310,490671,2655990310,00,0.00,N,2,110,
20230828,5370,5550,5550,5310,654171,3530153250,00,0.00,N,5,-90,
20230821,5460,5580,5750,5390,792072,4367838210,00,0.00,N,5,-80,
20230814,5540,5647,5880,5370,838133,4749848170,00,0.00,N,5,-116,
20230807,5656,5501,5865,5428,908284,5119822000,00,0.00,N,2,209,
20230731,5447,5556,5638,5365,803902,4426440790,00,0.00,N,5,-72,
20230724,5519,5874,5920,5101,1622268,8892454920,00,0.00,N,5,-419,
20230717,5938,5865,5992,5810,615430,3625807670,00,0.00,N,2,37,
20230710,5901,5965,6165,5865,652874,3897182180,00,0.00,N,5,-64,
20230703,5965,6247,6438,5829,747205,4569472170,00,0.00,N,5,-282,
20230626,6247,6301,6502,6156,651192,4092555550,00,0.00,N,5,-118,
20230619,6365,6929,6929,6283,801427,5236114780,00,0.00,N,5,-546,
20230612,6911,7202,7220,6729,820473,5710412800,00,0.00,N,5,-282,
20230605,7193,7002,7256,6984,463204,3295540250,00,0.00,N,2,191,
20230530,7002,7029,7156,6893,420593,2962538370,00,0.00,N,5,-45,
20230522,7047,7065,7256,6956,555924,3947487740,00,0.00,N,5,-82,
20230515,7129,7074,7484,6947,1218119,8677798860,00,0.00,N,5,-55,
20230508,7184,6984,7656,6874,1070157,7692612100,00,0.00,N,2,210,
20230502,6974,6829,7011,6647,422692,2872520700,00,0.00,N,2,181,
20230424,6793,6902,7074,6547,823296,5553011580,00,0.00,N,5,-154,
20230417,6947,7093,7411,6765,2468259,17605647860,00,0.00,N,5,-146,
20230410,7093,6101,7129,6010,4368580,29022806470,00,0.00,N,2,946,
20230403,6147,6065,6256,6020,1026602,6277607080,00,0.00,N,2,27,
20230327,6120,6092,6201,6038,707438,4317772250,00,0.00,N,2,19,
20230320,6101,6120,6265,6029,835407,5093176690,00,0.00,N,5,-28,
20230313,6129,6120,6211,5983,1115801,6784880630,00,0.00,N,3,0,
20230306,6129,6111,6347,5965,1309669,7998737480,00,0.00,N,2,18,
20230227,6111,6138,6247,6029,660180,4039886500,00,0.00,N,5,-54,
20230220,6165,6165,6438,6074,666520,4151862220,00,0.00,N,5,-27,
20230213,6192,6274,6483,6111,732374,4590488750,00,0.00,N,5,-91,
20230206,6283,6456,6492,6201,522068,3313566760,00,0.00,N,5,-173,
20230130,6456,6147,6638,6083,683157,4328420310,00,0.00,N,2,318,
20230125,6138,6192,6365,6092,292562,1808474450,00,0.00,N,5,-54,
20230116,6192,6292,6356,6038,437459,2696431610,00,0.00,N,5,-91,
20230109,6283,6311,6456,6147,469218,2949009760,00,0.00,N,5,-28,
20230102,6311,6229,6483,6074,621818,3880996550,00,0.00,N,5,-45,
20221226,6356,6520,6902,6229,845653,5567839650,00,0.00,N,5,-146,
20221219,6502,6638,6893,6483,495588,3320531590,00,0.00,N,5,-109,
20221212,6611,6893,7074,6565,372058,2543903200,00,0.00,N,5,-354,
20221205,6965,6793,7165,6638,667406,4607808290,00,0.00,N,2,172,
20221128,6793,6647,7329,6456,715008,4947672590,00,0.00,N,2,100,
20221121,6693,6811,6965,6602,381449,2582169850,00,0.00,N,5,-118,
20221114,6811,6929,7093,6729,450483,3118259090,00,0.00,N,5,-154,
20221107,6965,6456,7056,6420,626746,4185419870,00,0.00,N,2,482,
20221031,6483,6438,7247,6402,1042100,7123686670,00,0.00,N,2,109,
20221024,6374,6220,6592,6120,523856,3346056470,00,0.00,N,2,327,
20221017,6047,6092,6211,5892,508660,3074774150,00,0.00,N,5,-127,
20221011,6174,6229,6229,5883,482464,2919037720,00,0.00,N,5,-109,
20221004,6283,6574,6811,6283,463640,3024919280,00,0.00,N,5,-173,
20220926,6456,6347,6574,6074,753557,4763506290,00,0.00,N,2,164,
20220919,6292,6383,6547,5983,593987,3706285730,00,0.00,N,5,-37,
20220913,6329,6592,6720,6301,388807,2521062200,00,0.00,N,5,-163,
20220905,6492,6502,6565,6220,456120,2923499210,00,0.00,N,2,45,
20220829,6447,6420,6520,6220,488904,3111881470,00,0.00,N,5,-91,
20220822,6538,6774,6820,6538,508358,3393203030,00,0.00,N,5,-300,
20220816,6838,7102,7211,6738,391685,2711003370,00,0.00,N,5,-255,
20220808,7093,6820,7275,6802,588889,4153268420,00,0.00,N,2,219,
20220801,6874,6529,6902,6447,426872,2843264960,00,0.00,N,2,300,
20220725,6574,6411,6674,6338,391295,2534101290,00,0.00,N,2,200,
20220718,6374,6383,6729,6374,428565,2800493620,00,0.00,N,3,0,
20220711,6374,6511,6647,6265,531137,3400919900,00,0.00,N,5,-164,
20220704,6538,6356,7029,6147,768786,5078195440,00,0.00,N,2,182,
20220627,6356,6456,6683,6120,907358,5807764280,00,0.00,N,5,-127,
20220620,6483,6911,6956,6138,943684,6116706460,00,0.00,N,5,-446,
20220613,6929,7093,7411,6756,747302,5233754000,00,0.00,N,5,-346,
20220607,7275,7384,7384,7193,380686,2771647110,00,0.00,N,5,-127,
20220530,7402,7356,7529,7311,380171,2814896720,00,0.00,N,2,127,
20220523,7275,7184,7475,7093,654635,4750159160,00,0.00,N,2,91,
20220516,7184,7347,7502,7020,616828,4434763180,00,0.00,N,5,-127,
20220509,7311,7347,7456,7193,835220,6100896290,00,0.00,N,5,-27,
20220502,7338,8057,8138,7320,749991,5749748940,00,0.00,N,5,-800,
20220425,8138,7957,8193,7929,540342,4359496880,00,0.00,N,5,-46,
20220418,8184,8129,8548,8075,812318,6759068920,00,0.00,N,2,36,
20220411,8148,8266,8502,8093,567745,4694181500,00,0.00,N,5,-136,
20220404,8284,8311,8620,8093,675575,5619468520,00,0.00,N,5,-136,
20220328,8420,8539,8775,8166,920724,7781143660,00,0.00,N,5,-119,
20220321,8539,8548,8802,8484,898442,7747999450,00,0.00,N,5,-36,
20220314,8575,8229,8648,7984,1057509,8833349230,00,0.00,N,2,355,
20220307,8220,7729,8248,7602,909255,7260475520,00,0.00,N,2,445,
20220228,7775,7375,7857,7347,595208,4561305010,00,0.00,N,2,319,
20220221,7456,7711,7711,7229,976884,7250714800,00,0.00,N,5,-273,
20220214,7729,7802,7966,7502,1101919,8487966380,00,0.00,N,5,-246,
20220207,7975,8138,8475,7947,1352907,11106359700,00,0.00,N,5,-109,
20220203,8084,8457,8775,7784,979372,8211720310,00,0.00,N,5,-209,
20220124,8293,7820,8302,7711,1484178,11895525730,00,0.00,N,2,473,
20220117,7820,7920,8066,7656,884855,6926262230,00,0.00,N,5,-109,
20220110,7929,8066,8275,7820,1002709,8049421560,00,0.00,N,5,-164,
20220103,8093,7838,8775,7775,2394938,19928213140,00,0.00,N,2,282,
20211227,7811,7529,8639,7475,6909981,56890486010,00,0.00,N,2,218,
20211220,7593,7766,8266,7511,2153405,16900599410,00,0.00,N,5,-227,
20211213,7820,8248,8248,7738,924877,7372145110,00,0.00,N,5,-309,
20211206,8129,7684,8429,7475,1631134,13060221960,00,0.00,N,2,418,
20211129,7711,8238,8948,7320,3805480,30305474210,00,0.00,N,5,-664,
20211122,8375,7356,9457,7311,6587930,56382585770,00,0.00,N,2,964,
20211115,7411,7420,7629,7293,790591,5874203660,00,0.00,N,5,-54,
20211108,7465,7893,7911,7329,969471,7311717820,00,0.00,N,5,-419,
20211101,7884,8175,8539,7820,1117743,9112635050,00,0.00,N,5,-291,
20211025,8175,8484,8757,8129,975984,8211658120,00,0.00,N,5,-300,
20211018,8475,8511,8784,8348,834111,7086559120,00,0.00,N,5,-82,
20211012,8557,8784,8857,8093,1271840,10717866090,00,0.00,N,5,-300,
20211005,8857,9011,9548,8830,1402967,12832772360,00,0.00,N,5,-127,
20210927,8984,9230,9275,8784,1240541,11223688120,00,0.00,N,5,-246,
20210923,9230,9275,9366,9093,427879,3936638750,00,0.00,N,5,-45,
20210913,9275,9457,9502,9230,785762,7345738900,00,0.00,N,5,-182,
20210906,10400,11200,11200,10200,1111972,11830727150,00,0.00,N,5,-800,
20210830,11200,11400,11400,10850,824805,9146560450,00,0.00,N,3,0,
20210823,11200,10250,11600,10150,1280265,14006309250,00,0.00,N,2,950,
20210817,10250,11150,11300,10200,1276401,13669003050,00,0.00,N,5,-1050,
20210809,11300,12000,12000,10900,2088864,24008534750,00,0.00,N,5,-500,
20210802,11800,11650,12050,11400,997214,11694362250,00,0.00,N,2,250,
20210726,11550,12150,12250,11350,1220544,14334549250,00,0.00,N,5,-650,
20210719,12200,12450,13050,11850,2860205,35590117700,00,0.00,N,5,-350,
20210712,12550,12550,13100,12350,1999150,25378815750,00,0.00,N,5,-50,