KissMeData/004440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4830,4200,5600,3810,6182517,29498421835,00,0.00,N,2,625,
20250203,4205,3200,5120,3135,6106897,27791653845,00,0.00,N,2,945,
20250131,3260,3210,3260,3210,6984,22583875,00,0.00,N,2,10,
20250120,3250,3350,3360,3150,76540,247149305,00,0.00,N,5,-95,
20250113,3345,3410,3430,3260,37628,125082015,00,0.00,N,5,-75,
20250106,3420,3415,3520,3370,17269,58787595,00,0.00,N,2,5,
20241230,3415,3295,3425,3250,12606,42351430,00,0.00,N,2,95,
20241223,3320,3435,3455,3300,28290,94603360,00,0.00,N,5,-115,
20241216,3435,3455,3500,3350,12280,42196240,00,0.00,N,2,60,
20241209,3375,3390,3520,3225,27526,91102110,00,0.00,N,5,-45,
20241202,3420,3555,3600,3330,53563,186724800,00,0.00,N,5,-135,
20241125,3555,3665,3720,3555,46945,170573575,00,0.00,N,5,-110,
20241118,3665,3710,3835,3645,39494,146912520,00,0.00,N,5,-75,
20241111,3740,4200,4200,3665,61919,238882050,00,0.00,N,5,-385,
20241104,4125,4265,4360,4100,22567,94408290,00,0.00,N,5,-175,
20241028,4300,4430,4485,4250,31969,139614175,00,0.00,N,5,-45,
20241021,4345,4305,4420,4160,59617,256584235,00,0.00,N,3,0,
20241014,4345,4100,4455,4060,168396,713607420,00,0.00,N,2,245,
20241007,4100,4055,4275,4030,25285,104824185,00,0.00,N,2,10,
20240930,4090,4105,4240,3995,24263,98664175,00,0.00,N,5,-20,
20240923,4110,4150,4170,4000,44898,185588235,00,0.00,N,2,75,
20240919,4035,4050,4120,3970,20378,81860400,00,0.00,N,5,-25,
20240909,4060,4035,4175,3850,36381,144016840,00,0.00,N,2,15,
20240902,4045,4410,4440,4040,80101,336448425,00,0.00,N,5,-365,
20240826,4410,4445,4590,4340,97091,432797305,00,0.00,N,5,-10,
20240819,4420,4365,4810,4350,231313,1054994415,00,0.00,N,2,50,
20240812,4370,4420,4470,4340,46609,205499870,00,0.00,N,5,-50,
20240805,4420,4270,4420,3680,170278,711278410,00,0.00,N,2,115,
20240729,4305,4440,4450,4270,43433,189290980,00,0.00,N,5,-120,
20240722,4425,4500,4500,4240,95883,415704650,00,0.00,N,5,-60,
20240715,4485,4580,4670,4480,93081,425575630,00,0.00,N,5,-140,
20240708,4625,4355,4780,4245,354493,1607391440,00,0.00,N,2,370,
20240701,4255,4495,4545,4255,79701,349434395,00,0.00,N,5,-240,
20240624,4495,4325,4520,4305,125173,553397340,00,0.00,N,2,70,
20240617,4425,4400,4435,4220,219994,946726140,00,0.00,N,2,25,
20240610,4400,4355,4660,4300,205979,918196525,00,0.00,N,5,-10,
20240603,4410,4360,4435,4330,154268,675995360,00,0.00,N,2,15,
20240527,4395,4515,4535,4355,117135,519095145,00,0.00,N,5,-120,
20240520,4515,4560,4640,4460,141650,641579795,00,0.00,N,5,-15,
20240513,4530,4650,4900,4440,197389,915356430,00,0.00,N,5,-80,
20240507,4610,4525,4610,4490,53192,242639675,00,0.00,N,2,85,
20240429,4525,4380,4570,4380,80248,359892030,00,0.00,N,2,145,
20240422,4380,4405,4460,4355,44922,197346475,00,0.00,N,5,-30,
20240415,4410,4480,4535,4330,99607,438719620,00,0.00,N,5,-75,
20240408,4485,4655,4665,4375,196355,885772795,00,0.00,N,5,-170,
20240401,4655,4425,5130,4315,1755994,8487080810,00,0.00,N,2,230,
20240325,4425,4435,4515,4245,166579,737455790,00,0.00,N,3,0,
20240318,4425,4270,4490,4220,116230,509537655,00,0.00,N,2,120,
20240311,4305,4305,4415,4210,72792,311494665,00,0.00,N,3,0,
20240304,4305,4405,4570,4210,151759,655207945,00,0.00,N,5,-100,
20240226,4405,4735,4735,4400,68346,306857365,00,0.00,N,5,-155,
20240219,4560,4585,4760,4480,194888,897116165,00,0.00,N,2,20,
20240213,4540,4630,4635,4400,181954,820236120,00,0.00,N,5,-60,
20240205,4600,4910,4910,4550,158574,754026870,00,0.00,N,5,-260,
20240129,4860,4660,4910,4590,263026,1248612380,00,0.00,N,2,200,
20240122,4660,4675,4810,4550,277474,1291896710,00,0.00,N,2,30,
20240115,4630,4615,4800,4490,587123,2715269395,00,0.00,N,2,110,
20240108,4520,4435,5330,4340,3423307,16866038380,00,0.00,N,2,160,
20240102,4360,4320,4445,4320,62389,272551560,00,0.00,N,2,40,
20231226,4320,4470,4940,4300,626159,2891177095,00,0.00,N,5,-130,
20231218,4450,4300,4475,4295,67534,294819830,00,0.00,N,2,150,
20231211,4300,4530,4600,4275,116694,513627030,00,0.00,N,5,-230,
20231204,4530,4500,4650,4480,77317,351498010,00,0.00,N,5,-30,
20231127,4560,4920,4950,4460,101355,471676610,00,0.00,N,5,-240,
20231120,4800,4795,4970,4710,175321,847740730,00,0.00,N,2,5,
20231113,4795,4595,4960,4525,373651,1785478385,00,0.00,N,2,345,
20231106,4450,4670,5670,4435,1020989,5022723810,00,0.00,N,5,-140,
20231030,4590,4340,5100,4225,443026,2023255735,00,0.00,N,2,230,
20231023,4360,4230,4450,4180,93649,402017050,00,0.00,N,2,20,
20231016,4340,4370,4435,4190,116654,502679565,00,0.00,N,5,-60,
20231010,4400,4300,4400,4170,84232,359183315,00,0.00,N,2,165,
20231004,4235,4340,4850,4190,301271,1360487890,00,0.00,N,5,-105,
20230925,4340,4390,4440,4265,77738,335801815,00,0.00,N,5,-160,
20230918,4500,4550,4610,4250,100469,442945040,00,0.00,N,5,-45,
20230911,4545,4410,4680,4335,259067,1168452135,00,0.00,N,2,135,
20230904,4410,4415,5230,4190,902873,4318575700,00,0.00,N,5,-5,
20230828,4415,4295,4555,4250,94160,417265340,00,0.00,N,2,120,
20230821,4295,4325,4350,4175,122810,522337480,00,0.00,N,5,-75,
20230814,4370,4600,4830,4270,337182,1543139575,00,0.00,N,5,-150,
20230807,4520,4235,5440,4200,1682768,8328805435,00,0.00,N,2,330,
20230731,4190,4400,4540,4145,78917,337584065,00,0.00,N,5,-125,
20230724,4315,4630,4630,3910,290064,1212795650,00,0.00,N,5,-385,
20230717,4700,5100,5110,4555,161599,770598790,00,0.00,N,5,-350,
20230710,5050,5300,5360,4990,93923,483299910,00,0.00,N,5,-250,
20230703,5300,5320,5380,5170,40813,215592140,00,0.00,N,5,-80,
20230626,5380,5260,5400,5170,69093,367689690,00,0.00,N,2,120,
20230619,5260,5200,5400,5100,78195,409141010,00,0.00,N,2,60,
20230612,5200,5300,5380,5180,43479,229183680,00,0.00,N,5,-150,
20230605,5350,5270,5390,5190,57192,303719360,00,0.00,N,2,80,
20230530,5270,5250,5270,5110,26502,137746230,00,0.00,N,2,20,
20230522,5250,5270,5270,5110,42450,220642260,00,0.00,N,2,20,
20230515,5230,5050,5310,4965,67797,349770435,00,0.00,N,2,170,
20230508,5060,5010,5190,4985,50043,255076100,00,0.00,N,2,65,
20230502,4995,4995,5010,4930,39619,196804350,00,0.00,N,2,25,
20230424,4970,5280,5280,4925,71095,356563685,00,0.00,N,5,-250,
20230417,5220,5170,5310,5130,78682,410807310,00,0.00,N,2,50,
20230410,5170,5230,5250,5000,97448,496826410,00,0.00,N,5,-110,
20230403,5280,5220,5400,5190,52555,276857520,00,0.00,N,2,60,
20230327,5220,5240,5300,5110,48669,253369470,00,0.00,N,5,-20,
20230320,5240,5370,5390,5050,78760,409520240,00,0.00,N,5,-40,
20230313,5280,5470,5500,5000,87138,456981470,00,0.00,N,5,-220,
20230306,5500,5740,5740,5410,51642,285992810,00,0.00,N,5,-150,
20230227,5650,5650,5760,5510,41671,235273270,00,0.00,N,5,-90,
20230220,5740,5530,5860,5450,120672,683014080,00,0.00,N,2,170,
20230213,5570,5810,6450,5370,543063,3223388660,00,0.00,N,5,-280,
20230206,5850,5860,6000,5810,48836,286923650,00,0.00,N,5,-30,
20230130,5880,5980,5990,5760,48769,285483680,00,0.00,N,5,-10,
20230125,5890,5820,5990,5760,23135,136315610,00,0.00,N,2,50,
20230116,5840,5750,5870,5500,33841,192692490,00,0.00,N,2,90,
20230109,5750,5560,5800,5480,52176,293450970,00,0.00,N,2,200,
20230102,5550,5510,5620,5020,80431,427006640,00,0.00,N,5,-50,
20221226,5600,5910,5980,5590,59484,345642880,00,0.00,N,5,-380,
20221219,5980,6190,6210,5920,31564,191336660,00,0.00,N,5,-270,
20221212,6250,6170,6330,6110,32974,204693240,00,0.00,N,2,80,
20221205,6170,6500,6640,6090,72386,460725060,00,0.00,N,5,-330,
20221128,6500,6460,6660,6190,68240,441583840,00,0.00,N,2,70,
20221121,6430,6390,6500,6280,43032,274635650,00,0.00,N,3,0,
20221114,6430,6460,6780,6320,130851,848857780,00,0.00,N,5,-20,
20221107,6450,6090,6630,6010,103070,649938530,00,0.00,N,2,490,
20221031,5960,6200,6200,5900,62128,373820230,00,0.00,N,5,-70,
20221024,6030,5990,6270,5900,39826,242991560,00,0.00,N,2,50,
20221017,5980,5990,6400,5950,40775,248743640,00,0.00,N,5,-120,
20221011,6100,6870,6870,5810,61715,382132770,00,0.00,N,5,-500,
20221004,6600,6500,6740,6450,66423,435812370,00,0.00,N,2,100,
20220926,6500,8080,8440,6200,1214496,9075847040,00,0.00,N,5,-1580,
20220919,8080,8460,8620,7900,41762,341218690,00,0.00,N,5,-470,
20220913,8550,8570,8910,8390,36822,317827900,00,0.00,N,5,-20,
20220905,8570,9000,9150,8410,93809,831131990,00,0.00,N,5,-430,
20220829,9000,8050,9760,8050,733632,6693117880,00,0.00,N,2,570,
20220822,8430,8100,8580,7710,154705,1272750010,00,0.00,N,2,230,
20220816,8200,8360,8560,7980,131603,1079684020,00,0.00,N,5,-280,
20220808,8480,7900,10250,7900,1126744,10595982320,00,0.00,N,2,480,
20220801,8000,7570,8010,7450,56497,437030020,00,0.00,N,2,430,
20220725,7570,7440,7700,7340,41428,311071680,00,0.00,N,2,50,
20220718,7520,7250,7720,7250,37260,277079390,00,0.00,N,2,310,
20220711,7210,7540,7720,7050,36637,265013250,00,0.00,N,5,-330,
20220704,7540,7530,7820,6980,56491,409040130,00,0.00,N,2,90,
20220627,7450,7250,8400,7180,121728,940285760,00,0.00,N,2,200,
20220620,7250,8200,8500,7010,105332,786314160,00,0.00,N,5,-1050,
20220613,8300,9140,9140,8030,104649,901668440,00,0.00,N,5,-1150,
20220607,9450,9300,9450,8910,41650,380929570,00,0.00,N,2,120,
20220530,9330,9300,9590,9210,75228,703940400,00,0.00,N,2,40,
20220523,9290,9310,9440,9060,48987,452773840,00,0.00,N,5,-20,
20220516,9310,9460,9740,8770,131313,1210850590,00,0.00,N,5,-100,
20220509,9410,10500,10500,9150,172208,1670129050,00,0.00,N,5,-990,
20220502,10400,11100,11550,10400,89000,965736550,00,0.00,N,5,-800,
20220425,11200,11050,12100,10700,215557,2434672700,00,0.00,N,3,0,
20220418,11200,11100,11750,11050,122735,1405734300,00,0.00,N,2,100,
20220411,11100,11000,11800,10250,114029,1249440700,00,0.00,N,2,50,
20220404,11050,11750,12000,10900,159192,1812812750,00,0.00,N,5,-750,
20220328,11800,11700,12200,11250,244715,2872763800,00,0.00,N,2,200,
20220321,11600,12100,12200,11500,255110,3002133800,00,0.00,N,5,-500,
20220314,12100,11600,12800,11600,625702,7716874900,00,0.00,N,2,350,
20220307,11750,11050,11950,10750,564109,6461637600,00,0.00,N,2,750,
20220228,11000,9830,11000,9610,248303,2631382100,00,0.00,N,2,1360,
20220221,9640,10450,10450,9420,63568,624590370,00,0.00,N,5,-710,
20220214,10350,9990,10350,9590,140946,1400732880,00,0.00,N,2,250,
20220207,10100,9430,10550,9430,154006,1539852150,00,0.00,N,2,680,
20220203,9420,9600,9720,9300,63698,606839930,00,0.00,N,3,0,
20220124,9420,9750,10850,8740,320236,3111196240,00,0.00,N,5,-510,
20220117,9930,10050,10100,9540,107739,1065278700,00,0.00,N,5,-120,
20220110,10050,10700,10900,9950,172350,1765267530,00,0.00,N,5,-700,
20220103,10750,9250,10950,9250,372188,3847253780,00,0.00,N,2,1500,
20211227,9250,9380,9380,8980,55770,508523680,00,0.00,N,5,-50,
20211220,9300,9200,9360,8990,44311,405290910,00,0.00,N,5,-20,
20211213,9320,9410,9450,9060,76821,715255440,00,0.00,N,5,-130,
20211206,9450,9280,9850,9240,100413,960088820,00,0.00,N,2,170,
20211129,9280,8790,9390,8040,142511,1237853800,00,0.00,N,2,290,
20211122,8990,9750,9750,8950,113494,1062430570,00,0.00,N,5,-620,
20211115,9610,9860,10050,9560,119235,1163032640,00,0.00,N,5,-250,
20211108,9860,10550,10650,9610,191682,1924520150,00,0.00,N,5,-890,
20211101,10750,10450,11000,10350,111423,1184609750,00,0.00,N,2,250,
20211025,10500,10800,11100,10450,105599,1128231450,00,0.00,N,5,-250,
20211018,10750,11400,11600,10600,115187,1266990950,00,0.00,N,5,-700,
20211012,11450,11450,11550,10950,96133,1080894600,00,0.00,N,5,-50,
20211005,11500,11750,12850,11300,144384,1703740100,00,0.00,N,5,-450,
20210927,11950,11650,12400,11250,222933,2653362500,00,0.00,N,2,200,
20210923,11750,11750,12050,11600,44991,530548750,00,0.00,N,5,-150,
20210913,11900,12500,12950,11600,192977,2357760750,00,0.00,N,5,-750,
20210906,12650,13200,13200,12200,189619,2405432050,00,0.00,N,5,-250,
20210830,12900,12200,13450,12150,287274,3726148150,00,0.00,N,2,800,
20210823,12100,11450,12250,11050,140962,1663319750,00,0.00,N,2,600,
20210817,11500,12400,12650,11500,262029,3162155200,00,0.00,N,5,-500,
20210809,12000,12950,13000,11400,206602,2516586800,00,0.00,N,5,-950,
20210802,12950,12900,13400,12500,110929,1426121500,00,0.00,N,5,-100,
20210726,13050,13500,13650,12400,457943,5950644900,00,0.00,N,5,-450,
20210719,13500,13800,13900,13250,179007,2420310250,00,0.00,N,5,-400,
20210712,13900,13550,14700,13550,267508,3782141100,00,0.00,N,2,250,