KissMeData/025820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4655,4215,4840,4215,9454340,43748516275,00,0.00,N,2,470,
20250203,4185,4140,4265,3995,796554,3310984935,00,0.00,N,2,50,
20250131,4135,4210,4390,4095,265615,1103039485,00,0.00,N,5,-90,
20250120,4225,4450,4450,4160,1187441,5151191955,00,0.00,N,5,-235,
20250113,4460,4330,4710,4250,6234626,27876487630,00,0.00,N,2,120,
20250106,4340,4080,4430,4035,1760519,7441241995,00,0.00,N,2,295,
20241230,4045,3855,4080,3855,299329,1197433400,00,0.00,N,2,105,
20241223,3940,3940,4175,3810,559315,2239412670,00,0.00,N,5,-10,
20241216,3950,4140,4195,3910,821550,3344486165,00,0.00,N,5,-135,
20241209,4085,3720,4170,3545,1423368,5550866785,00,0.00,N,2,225,
20241202,3860,3955,4470,3780,3204278,13302617800,00,0.00,N,5,-95,
20241125,3955,4080,4145,3945,548266,2225245010,00,0.00,N,5,-110,
20241118,4065,3875,4280,3850,1347699,5501831640,00,0.00,N,2,190,
20241111,3875,4370,4440,3720,1189307,4770136630,00,0.00,N,5,-590,
20241104,4465,4300,4750,4280,1043182,4681343775,00,0.00,N,2,145,
20241028,4320,4395,4600,4315,853094,3813208455,00,0.00,N,5,-90,
20241021,4410,4570,4780,4380,1303268,5967213470,00,0.00,N,5,-190,
20241014,4600,4800,5090,4555,3778644,18261389145,00,0.00,N,5,-180,
20241007,4780,5000,5000,4735,1935494,9453002335,00,0.00,N,5,-175,
20240930,4955,5140,5200,4695,3148783,15578083705,00,0.00,N,5,-75,
20240923,5030,4300,5340,4175,13962753,70441271810,00,0.00,N,2,730,
20240919,4300,4245,4385,4125,373355,1591726320,00,0.00,N,2,85,
20240909,4215,3890,4320,3855,640989,2638007475,00,0.00,N,2,225,
20240902,3990,4410,4445,3975,729254,3059436955,00,0.00,N,5,-465,
20240826,4455,4500,4565,4320,871065,3857298080,00,0.00,N,3,0,
20240819,4455,4520,4765,4355,1323081,6010124025,00,0.00,N,5,-115,
20240812,4570,4345,4650,4335,1475542,6634377475,00,0.00,N,2,225,
20240805,4345,4365,4430,3795,1924467,7999294065,00,0.00,N,5,-145,
20240729,4490,4565,4950,4435,2189769,10183231445,00,0.00,N,5,-75,
20240722,4565,4910,4960,4520,1980019,9369915595,00,0.00,N,5,-405,
20240715,4970,5490,5680,4840,3541625,18704499790,00,0.00,N,5,-480,
20240708,5450,5600,6330,5420,19826207,116676219660,00,0.00,N,5,-30,
20240701,5480,5380,5900,4925,18331275,102393476120,00,0.00,N,2,60,
20240624,5420,5500,5600,5130,4806300,25984989300,00,0.00,N,5,-200,
20240617,5620,5270,5690,5170,6826347,37309201930,00,0.00,N,2,330,
20240610,5290,5380,5570,5260,4025522,21822776900,00,0.00,N,5,-230,
20240603,5520,5990,6040,5450,4454081,25443995860,00,0.00,N,5,-510,
20240527,6030,6840,7110,5920,12796748,85265280250,00,0.00,N,5,-920,
20240520,6950,7700,8420,6530,66878360,523368517990,00,0.00,N,2,130,
20240513,6820,6750,8030,6460,76826361,557322917560,00,0.00,N,2,570,
20240507,6250,6260,6570,6070,7635457,49052042090,00,0.00,N,2,50,
20240429,6200,6550,7000,6180,22674305,150173202900,00,0.00,N,5,-260,
20240422,6460,6690,7060,5900,31522583,205932700350,00,0.00,N,5,-330,
20240415,6790,6000,7310,5820,101254137,676399158510,00,0.00,N,2,1090,
20240408,5700,5760,6090,5270,29609858,169524575140,00,0.00,N,3,0,
20240401,5700,4540,5850,4470,49154747,262144268310,00,0.00,N,2,1145,
20240325,4555,4430,4580,4220,6216168,27355763230,00,0.00,N,2,105,
20240318,4450,4650,4930,4350,19349563,90286086640,00,0.00,N,5,-95,
20240311,4545,4075,4825,4000,42431469,193951439900,00,0.00,N,2,485,
20240304,4060,4045,4280,3910,3193263,13121361280,00,0.00,N,2,55,
20240226,4005,4010,4045,3905,1301994,5170801650,00,0.00,N,2,20,
20240219,3985,4365,4450,3970,4715700,19806484635,00,0.00,N,5,-430,
20240213,4415,3965,4980,3965,23776308,107597262290,00,0.00,N,2,450,
20240205,3965,3920,4085,3880,1734286,6910555660,00,0.00,N,2,30,
20240129,3935,4165,4225,3850,2395086,9606762030,00,0.00,N,5,-160,
20240122,4095,3915,4110,3860,2591914,10485471575,00,0.00,N,2,190,
20240115,3905,4045,4060,3795,1549753,6064824980,00,0.00,N,5,-165,
20240108,4070,4200,4210,4040,2372426,9740466525,00,0.00,N,5,-115,
20240102,4185,3835,4400,3805,13800030,57969360355,00,0.00,N,2,330,
20231226,3855,3805,3870,3750,458566,1741251915,00,0.00,N,2,50,
20231218,3805,3930,4040,3800,1556741,6048520565,00,0.00,N,5,-125,
20231211,3930,3830,4015,3800,2130701,8326679140,00,0.00,N,2,120,
20231204,3810,4010,4060,3795,2478030,9713050855,00,0.00,N,5,-135,
20231127,3945,3815,4095,3710,5579486,21808315385,00,0.00,N,5,-15,
20231120,3960,3540,4235,3525,6908832,27169354065,00,0.00,N,2,420,
20231113,3540,3480,3675,3280,861762,3047996590,00,0.00,N,2,85,
20231106,3455,3810,3890,3410,1188483,4408978445,00,0.00,N,5,-315,
20231030,3770,3730,3845,3645,1192950,4463311105,00,0.00,N,2,20,
20231023,3750,3865,3975,3640,3547927,13456767905,00,0.00,N,5,-170,
20231016,3920,4100,4360,3900,6949054,28637713005,00,0.00,N,5,-15,
20231010,3935,3760,4135,3700,2139892,8361491535,00,0.00,N,2,175,
20231004,3760,3885,3915,3595,640136,2383337460,00,0.00,N,5,-125,
20230925,3885,4000,4070,3680,1217703,4703138535,00,0.00,N,5,-205,
20230918,4090,4155,4655,3930,6198810,26740457370,00,0.00,N,5,-65,
20230911,4155,4290,4305,4020,1631464,6813681630,00,0.00,N,5,-135,
20230904,4290,4355,4565,4225,2102733,9223979070,00,0.00,N,5,-115,
20230828,4405,4580,4790,4400,3701041,17118979335,00,0.00,N,5,-175,
20230821,4580,4610,5070,4545,8118803,39005413135,00,0.00,N,5,-145,
20230814,4725,5850,6970,4690,45564529,280395845160,00,0.00,N,5,-975,
20230807,5700,5330,6320,5160,40946780,234895171860,00,0.00,N,2,500,
20230731,5200,4930,7440,4930,104051814,657080510755,00,0.00,N,2,270,
20230724,4930,5000,5360,4560,10099172,50419272200,00,0.00,N,5,-130,
20230717,5060,4595,5660,4530,31604790,165488014480,00,0.00,N,2,540,
20230710,4520,4570,4780,4435,3354277,15256272165,00,0.00,N,5,-75,
20230703,4595,4685,5030,4540,4950338,23572136825,00,0.00,N,5,-90,
20230626,4685,5000,5540,4570,20216894,105471949370,00,0.00,N,5,-435,
20230619,5120,4665,5350,4420,20834519,104055913915,00,0.00,N,2,410,
20230612,4710,4540,5050,4505,9952227,48404689170,00,0.00,N,2,170,
20230605,4540,4510,4725,4440,3646836,16735363970,00,0.00,N,2,90,
20230530,4450,4410,4475,4245,1930130,8425113910,00,0.00,N,2,45,
20230522,4405,4510,4860,4405,5503980,25638798140,00,0.00,N,5,-170,
20230515,4575,4770,4950,4465,9325631,43666771590,00,0.00,N,5,-210,
20230508,4785,6000,6020,4730,7950682,41291191335,00,0.00,N,5,-1125,
20230502,5910,5520,6580,5520,35274664,215547800490,00,0.00,N,2,390,
20230424,5520,5670,6090,5080,22497101,125661860520,00,0.00,N,5,-250,
20230417,5770,5020,7280,4980,89247093,561624039015,00,0.00,N,2,825,
20230410,4945,4525,5280,4375,43786818,213144144495,00,0.00,N,2,555,
20230403,4390,3545,5470,3525,106013170,492063504145,00,0.00,N,2,1005,
20230327,3385,3385,3570,3255,7424021,25695090735,00,0.00,N,2,70,
20230320,3315,3165,3350,3150,2806129,9146860615,00,0.00,N,2,150,
20230313,3165,3310,3340,3025,3793307,12053274680,00,0.00,N,5,-145,
20230306,3310,3175,3580,3040,12891454,43366387735,00,0.00,N,2,155,
20230227,3155,3070,3195,3000,1091286,3392910045,00,0.00,N,2,55,
20230220,3100,3180,3370,3100,3346443,10883505895,00,0.00,N,5,-145,
20230213,3245,3120,3245,3035,1832537,5767856010,00,0.00,N,2,145,
20230206,3100,3210,3305,3100,1396260,4487147435,00,0.00,N,5,-120,
20230130,3220,3300,3350,3190,2272491,7422546030,00,0.00,N,5,-80,
20230125,3300,3270,3435,3210,2249853,7414495295,00,0.00,N,2,50,
20230116,3250,3200,3390,3110,5483192,17903420695,00,0.00,N,2,65,
20230109,3185,3000,3320,2975,3955311,12607291070,00,0.00,N,2,265,
20230102,2920,3130,3135,2785,1208340,3538305450,00,0.00,N,5,-210,
20221226,3130,3030,3180,2970,1270188,3928362060,00,0.00,N,2,95,
20221219,3035,3110,3290,3020,2756734,8733244755,00,0.00,N,5,-70,
20221212,3105,2950,3220,2925,2808699,8693440855,00,0.00,N,2,120,
20221205,2985,3155,3205,2935,1265801,3862134835,00,0.00,N,5,-165,
20221128,3150,3240,3240,2930,2215222,6878545415,00,0.00,N,5,-80,
20221121,3230,3495,3565,3175,6045397,20324889505,00,0.00,N,5,-305,
20221114,3535,3310,3645,3150,21919386,75169199900,00,0.00,N,2,335,
20221107,3200,3065,3405,3060,13698586,44273343930,00,0.00,N,2,285,
20221031,2915,3070,3135,2880,2170406,6561427010,00,0.00,N,5,-155,
20221024,3070,2855,3430,2845,25331217,82638093390,00,0.00,N,2,255,
20221017,2815,2525,3300,2460,7458912,22497887770,00,0.00,N,2,280,
20221011,2535,2740,2740,2405,822667,2094337140,00,0.00,N,5,-235,
20221004,2770,2570,2845,2570,781087,2145293590,00,0.00,N,2,230,
20220926,2540,3275,3275,2435,3444597,9801583915,00,0.00,N,5,-700,
20220919,3240,3075,3375,2975,5053178,16187940240,00,0.00,N,2,150,
20220913,3090,3060,3365,3045,2453306,7906972725,00,0.00,N,2,60,
20220905,3030,2955,3110,2950,656774,1998603740,00,0.00,N,2,25,
20220829,3005,3170,3250,2990,1312080,4090886160,00,0.00,N,5,-300,
20220822,3305,3550,3890,3090,10379504,35796154485,00,0.00,N,2,115,
20220816,3190,3385,3405,3165,901938,2998924690,00,0.00,N,5,-195,
20220808,3385,3260,3470,3250,1128944,3774416135,00,0.00,N,2,125,
20220801,3260,3250,3375,3170,866807,2822716475,00,0.00,N,2,35,
20220725,3225,3020,3245,2995,1183217,3714144280,00,0.00,N,2,200,
20220718,3025,2830,3070,2820,813206,2417139710,00,0.00,N,2,215,
20220711,2810,2980,3035,2760,847489,2428537245,00,0.00,N,5,-175,
20220704,2985,2870,3085,2710,1287929,3745396025,00,0.00,N,2,115,
20220627,2870,2990,3125,2840,915742,2753612925,00,0.00,N,5,-50,
20220620,2920,3445,3465,2660,2766776,8378781200,00,0.00,N,5,-520,
20220613,3440,3910,3950,3300,1479836,5339374840,00,0.00,N,5,-565,
20220607,4005,4005,4180,3980,1401970,5727916760,00,0.00,N,5,-80,
20220530,4085,3855,4180,3855,2000582,8083486695,00,0.00,N,2,240,
20220523,3845,4010,4035,3805,1097972,4278271570,00,0.00,N,5,-160,
20220516,4005,3820,4290,3820,6560022,26693074985,00,0.00,N,2,165,
20220509,3840,4285,4330,3770,2514044,9972189090,00,0.00,N,5,-515,
20220502,4355,4485,4600,4290,1862180,8316052450,00,0.00,N,5,-205,
20220425,4560,4640,4815,4455,2870041,13204960885,00,0.00,N,5,-185,
20220418,4745,4805,5100,4485,7273422,34932402420,00,0.00,N,5,-60,
20220411,4805,4830,4890,4435,5551725,25995285745,00,0.00,N,5,-25,
20220404,4830,4750,5370,4680,19480179,98194229160,00,0.00,N,2,80,
20220328,4750,4705,5260,4545,18140814,88566941740,00,0.00,N,2,90,
20220321,4660,4385,4870,4375,12400805,57913690935,00,0.00,N,2,315,
20220314,4345,4250,4875,4225,16095274,73643164695,00,0.00,N,2,100,
20220307,4245,4995,5100,4210,10165469,47672778610,00,0.00,N,5,-635,
20220228,4880,4580,5140,4365,36608568,178105447400,00,0.00,N,2,330,
20220221,4550,4445,5470,4205,102344484,495561166120,00,0.00,N,2,195,
20220214,4355,3805,5070,3750,76148577,346718975180,00,0.00,N,2,450,
20220207,3905,3875,4100,3775,3140158,12367476525,00,0.00,N,2,50,
20220203,3855,3435,4050,3435,2585784,9749482355,00,0.00,N,2,455,
20220124,3400,3610,3610,3240,904174,3055365445,00,0.00,N,5,-235,
20220117,3635,3840,3855,3540,1123608,4125628035,00,0.00,N,5,-205,
20220110,3840,3755,3965,3540,3193685,12177746795,00,0.00,N,2,75,
20220103,3765,3640,3810,3630,1608317,5982489395,00,0.00,N,2,130,
20211227,3635,3590,3900,3525,1359360,4986446480,00,0.00,N,2,45,
20211220,3590,3555,3685,3415,1825246,6525415810,00,0.00,N,5,-20,
20211213,3610,3510,3945,3290,7596628,28243397695,00,0.00,N,2,190,
20211206,3420,3305,3485,3235,547065,1864527525,00,0.00,N,2,100,
20211129,3320,3380,3485,3035,1590910,5209274240,00,0.00,N,5,-250,
20211122,3570,3695,3750,3545,895518,3273654440,00,0.00,N,5,-125,
20211115,3695,3855,3910,3555,1923693,7167251105,00,0.00,N,5,-150,
20211108,3845,3730,4000,3485,3127369,11758805925,00,0.00,N,2,115,
20211101,3730,3895,3975,3715,1366519,5204596425,00,0.00,N,5,-160,
20211025,3890,3960,4110,3875,1550392,6200510485,00,0.00,N,5,-120,
20211018,4010,4465,4690,3980,6839342,30185091260,00,0.00,N,5,-290,
20211012,4300,3960,4445,3855,3760462,15835550205,00,0.00,N,2,455,
20211005,3845,3965,4030,3660,2244895,8603983030,00,0.00,N,5,-155,
20210927,4000,4225,4450,3900,3127114,13177529770,00,0.00,N,5,-250,
20210923,4250,4450,4580,4225,1735080,7626604160,00,0.00,N,5,-295,
20210913,4545,4635,4885,4340,6832567,31800791520,00,0.00,N,5,-50,
20210906,4595,4365,5130,4285,18807355,89044566965,00,0.00,N,2,240,
20210830,4355,3905,4500,3870,8231145,35263465555,00,0.00,N,2,505,
20210823,3850,3450,3900,3445,1658206,6178188235,00,0.00,N,2,400,
20210817,3450,4180,4200,3405,3493408,13281685895,00,0.00,N,5,-755,
20210809,4205,4475,4495,4040,4758906,20317569285,00,0.00,N,5,-270,
20210802,4475,4290,4860,4160,40273424,185342256670,00,0.00,N,2,220,
20210726,4255,4185,4550,4095,7894591,34356361820,00,0.00,N,2,145,
20210719,4110,4205,4230,4000,1635209,6662374735,00,0.00,N,5,-140,
20210712,4250,4200,4380,4150,2044558,8734004870,00,0.00,N,2,95,