KissMeData/109610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3725,3700,3835,3430,5191050,18831746256,00,0.00,N,5,-100,
20250331,3825,4675,4725,3610,19290915,79105302884,00,0.00,N,5,-645,
20250324,4470,3770,5120,3755,98304333,457659092966,00,0.00,N,2,690,
20250317,3780,3925,3985,3720,1233093,4769992416,00,0.00,N,5,-145,
20250310,3925,3990,4130,3850,1119593,4441779731,00,0.00,N,5,-115,
20250304,4040,3800,4095,3755,1494637,5886986935,00,0.00,N,2,40,
20250224,4000,4115,4425,3950,2764437,11573816270,00,0.00,N,5,-115,
20250217,4115,4320,4445,4080,2846516,12170316785,00,0.00,N,5,-165,
20250210,4280,4400,4620,4195,6535170,28922017725,00,0.00,N,5,-20,
20250203,4300,4005,4365,3855,4618550,19314553125,00,0.00,N,2,230,
20250131,4070,4200,4205,4065,591023,2426432750,00,0.00,N,5,-240,
20250120,4310,4445,4585,4180,5620094,24692746195,00,0.00,N,5,-145,
20250113,4455,4180,4825,4130,21388104,96074357285,00,0.00,N,2,365,
20250106,4090,3880,4105,3865,2389608,9572766695,00,0.00,N,2,205,
20241230,3885,3600,3915,3600,647789,2440502200,00,0.00,N,2,215,
20241223,3670,3885,3950,3525,1144256,4359687430,00,0.00,N,5,-215,
20241216,3885,3970,4110,3850,2521199,10087177860,00,0.00,N,5,-80,
20241209,3965,3825,4035,3445,4465460,16962613795,00,0.00,N,2,100,
20241202,3865,4175,4250,3715,3210674,12935840110,00,0.00,N,5,-305,
20241125,4170,4540,4620,4100,6784603,30155909495,00,0.00,N,5,-315,
20241118,4485,4695,4755,4260,12585179,56472189260,00,0.00,N,5,-270,
20241111,4755,4250,5030,4035,32933953,153404814725,00,0.00,N,2,570,
20241104,4185,3920,4520,3705,12050117,50699497290,00,0.00,N,2,215,
20241028,3970,3810,4380,3770,12546756,52541354225,00,0.00,N,2,175,
20241021,3795,4000,4095,3700,2875587,11271288395,00,0.00,N,5,-255,
20241014,4050,3915,4080,3805,2346814,9251336205,00,0.00,N,2,195,
20241007,3855,3720,3980,3695,1187289,4549325790,00,0.00,N,2,170,
20240930,3685,3885,3900,3670,621946,2339193010,00,0.00,N,5,-210,
20240923,3895,3890,3940,3815,1124172,4362517670,00,0.00,N,2,10,
20240919,3885,3850,3905,3750,415771,1596083825,00,0.00,N,2,60,
20240909,3825,3800,3955,3655,1542974,5902156835,00,0.00,N,5,-25,
20240902,3850,4075,4185,3740,1947300,7786547105,00,0.00,N,5,-195,
20240826,4045,4285,4300,4020,1919367,7901540995,00,0.00,N,5,-285,
20240819,4330,4185,4615,4100,7114661,31452321065,00,0.00,N,2,170,
20240812,4160,4220,4270,4010,2417021,9975986240,00,0.00,N,5,-105,
20240805,4265,4370,4450,3615,6598861,27438103865,00,0.00,N,5,-275,
20240729,4540,5150,5170,4500,8504077,41855536810,00,0.00,N,5,-720,
20240722,5260,5290,5550,5000,27419268,145586151540,00,0.00,N,2,140,
20240715,5120,4905,5830,4840,49477227,263318227660,00,0.00,N,2,380,
20240708,4740,4800,4825,4615,3154321,14859282345,00,0.00,N,5,-130,
20240701,4870,4745,5040,4485,16925733,80926693210,00,0.00,N,2,545,
20240624,4325,4475,4495,4305,1166001,5125741395,00,0.00,N,5,-160,
20240617,4485,4725,4725,4400,2129902,9660101180,00,0.00,N,5,-240,
20240610,4725,4855,4990,4725,4424070,21467038635,00,0.00,N,5,-135,
20240603,4860,4615,4900,4610,2754028,13168170830,00,0.00,N,2,285,
20240527,4575,4780,5060,4560,7579554,36844824660,00,0.00,N,5,-250,
20240520,4825,4665,4910,4430,9215621,43439008910,00,0.00,N,2,140,
20240513,4685,4600,4770,4530,2459302,11423174175,00,0.00,N,2,55,
20240507,4630,4660,4800,4540,2480266,11599670700,00,0.00,N,5,-50,
20240429,4680,4400,4850,4400,7237847,34158848230,00,0.00,N,2,275,
20240422,4405,4505,4515,4245,1904299,8289653140,00,0.00,N,5,-70,
20240415,4475,4355,4575,4100,5258437,22494225855,00,0.00,N,2,65,
20240408,4410,4655,4775,4410,3457157,15887794780,00,0.00,N,5,-345,
20240401,4755,4535,4780,4440,8753997,40441297775,00,0.00,N,2,310,
20240325,4445,4540,4590,4400,4215615,18968014835,00,0.00,N,5,-225,
20240318,4670,4775,4920,4455,10905804,50391854820,00,0.00,N,5,-175,
20240311,4845,3995,5240,3995,61261492,295434058165,00,0.00,N,2,850,
20240304,3995,4135,4225,3955,1859725,7617546910,00,0.00,N,5,-135,
20240226,4130,4240,4300,4115,1299740,5454865205,00,0.00,N,5,-110,
20240219,4240,4495,4495,4200,2862029,12447761775,00,0.00,N,5,-310,
20240213,4550,4250,4755,4220,12821746,58137447495,00,0.00,N,2,460,
20240205,4090,4210,4265,4055,1008026,4162120330,00,0.00,N,5,-120,
20240129,4210,4230,4350,4080,2795765,11838731920,00,0.00,N,2,115,
20240122,4095,4195,4195,4000,1903204,7778561760,00,0.00,N,5,-60,
20240115,4155,4515,4540,4065,2808533,11935281405,00,0.00,N,5,-360,
20240108,4515,4510,4740,4470,3478382,16013665480,00,0.00,N,2,5,
20240102,4510,4710,4715,4430,2173545,9874824280,00,0.00,N,5,-215,
20231226,4725,4445,4845,4445,6320674,29544926845,00,0.00,N,2,300,
20231218,4425,4720,4760,4380,4068306,18562960935,00,0.00,N,5,-295,
20231211,4720,4535,4870,4520,4489207,21023445640,00,0.00,N,2,195,
20231204,4525,4900,4910,4520,3262447,15114010775,00,0.00,N,5,-425,
20231127,4950,4720,5090,4670,5177960,25165124100,00,0.00,N,2,250,
20231120,4700,5030,5090,4680,6818321,33306892020,00,0.00,N,5,-310,
20231113,5010,5570,5610,4945,10682115,56254983860,00,0.00,N,5,-560,
20231106,5570,6070,6130,5490,8744024,50684298090,00,0.00,N,5,-420,
20231030,5990,5760,6190,5530,12418203,73801887290,00,0.00,N,2,130,
20231023,5860,6040,6340,5420,30827051,181881898810,00,0.00,N,5,-290,
20231016,6150,5700,6920,5550,68241722,440064450140,00,0.00,N,2,320,
20231010,5830,7100,7150,5560,30970763,198293168680,00,0.00,N,5,-1480,
20231004,7310,6710,7460,6460,54585836,373734922830,00,0.00,N,2,980,
20230925,6330,5840,6400,5630,19306733,116959428710,00,0.00,N,2,410,
20230918,5920,6620,7250,5850,56185345,368324373930,00,0.00,N,5,-700,
20230911,6620,6020,6960,5090,144252932,888212098380,00,0.00,N,2,1410,
20230904,5210,4980,5420,4785,46565916,238201387850,00,0.00,N,2,450,
20230828,4760,4565,5170,4380,43314521,209627160935,00,0.00,N,2,130,
20230821,4630,3950,4835,3855,37317528,169665669875,00,0.00,N,2,670,
20230814,3960,4100,4195,3810,4446076,17838249225,00,0.00,N,5,-175,
20230807,4135,4075,4160,3930,2938797,11890361560,00,0.00,N,2,10,
20230731,4125,4210,4355,3995,5784045,24292118480,00,0.00,N,2,10,
20230724,4115,4390,4480,3950,8498002,35483458385,00,0.00,N,5,-270,
20230717,4385,5050,5250,4380,18820658,90652124755,00,0.00,N,5,-455,
20230710,4840,5510,6040,4835,44395766,245937805555,00,0.00,N,5,-710,
20230703,5550,4935,5610,4840,41266221,217183461600,00,0.00,N,2,585,
20230626,4965,5170,5420,4720,39693032,203596096380,00,0.00,N,5,-135,
20230619,5100,4595,5890,4550,112027657,591890702055,00,0.00,N,2,385,
20230612,4715,4380,4715,4035,32289399,142540071340,00,0.00,N,2,315,
20230605,4400,3955,4650,3865,48257567,210006938990,00,0.00,N,2,470,
20230530,3930,4210,4295,3790,17132329,68217169660,00,0.00,N,5,-420,
20230522,4350,3335,5100,3295,145557153,619285076680,00,0.00,N,2,1015,
20230515,3335,3240,3510,3100,8948437,29594616075,00,0.00,N,2,230,
20230508,3105,3080,3155,3020,993985,3060319350,00,0.00,N,2,50,
20230502,3055,2945,3080,2940,464555,1411191360,00,0.00,N,2,95,
20230424,2960,3150,3165,2940,1476169,4449200100,00,0.00,N,5,-190,
20230417,3150,3295,3410,3100,2266616,7437165975,00,0.00,N,5,-140,
20230410,3290,3365,3365,3180,1684764,5497259175,00,0.00,N,5,-55,
20230403,3345,3140,3375,3105,2688305,8816328165,00,0.00,N,2,215,
20230327,3130,3120,3220,3035,1731681,5417640220,00,0.00,N,2,10,
20230320,3120,3240,3300,3045,1939915,6143925820,00,0.00,N,5,-110,
20230313,3230,3120,3250,3060,2188527,6914777965,00,0.00,N,2,30,
20230306,3200,3465,3490,3145,2537161,8418132955,00,0.00,N,5,-265,
20230227,3465,3500,3640,3440,1925008,6794261705,00,0.00,N,5,-50,
20230220,3515,3720,4010,3510,5462209,20422939565,00,0.00,N,5,-195,
20230213,3710,3545,3900,3500,8219299,30893587440,00,0.00,N,2,145,
20230206,3565,3470,3765,3400,7260046,26419474855,00,0.00,N,2,80,
20230130,3485,3860,3865,3475,4349933,15773600900,00,0.00,N,5,-355,
20230125,3840,3905,4045,3825,4898655,19101515300,00,0.00,N,5,-165,
20230116,4005,4200,4250,3790,14227865,58150586125,00,0.00,N,5,-100,
20230109,4105,3900,4165,3845,7502508,30303822315,00,0.00,N,2,260,
20230102,3845,3920,4055,3685,6777333,26147095215,00,0.00,N,5,-75,
20221226,3920,4005,4085,3830,3629340,14388952615,00,0.00,N,5,-115,
20221219,4035,4155,4370,3950,8000911,33454897345,00,0.00,N,5,-130,
20221212,4165,4150,4525,4100,15795529,68806723600,00,0.00,N,5,-145,
20221205,4310,4490,4585,3920,14904021,63401092865,00,0.00,N,5,-110,
20221128,4420,5080,5150,4375,21293291,101126795600,00,0.00,N,5,-690,
20221121,5110,5040,5390,4510,77948828,384655310900,00,0.00,N,2,510,
20221114,4600,3790,4770,3525,93628425,414547845270,00,0.00,N,2,880,
20221107,3720,3245,3755,3195,14198636,50331653760,00,0.00,N,2,550,
20221031,3170,3150,3290,3005,2143048,6728267715,00,0.00,N,2,20,
20221024,3150,3320,3470,3130,4939168,16471702765,00,0.00,N,5,-20,
20221017,3170,3000,3300,2915,4156632,13013172870,00,0.00,N,2,125,
20221011,3045,2950,3090,2800,1783643,5236177580,00,0.00,N,2,40,
20221004,3005,2970,3065,2890,780834,2325334275,00,0.00,N,2,115,
20220926,2890,3055,3150,2680,2595967,7614409575,00,0.00,N,5,-240,
20220919,3130,3575,3775,3120,6252315,22043235600,00,0.00,N,5,-465,
20220913,3595,3220,3785,3220,19147988,69260048190,00,0.00,N,2,430,
20220905,3165,3230,3420,3135,1717323,5590176735,00,0.00,N,5,-100,
20220829,3265,3275,3370,3250,1150645,3796028315,00,0.00,N,5,-155,
20220822,3420,3440,3590,3250,3355281,11459981120,00,0.00,N,5,-100,
20220816,3520,3870,3890,3500,3498032,12957572635,00,0.00,N,5,-350,
20220808,3870,3550,3900,3540,8471588,31844836850,00,0.00,N,2,320,
20220801,3550,3600,3695,3510,2749424,9902515430,00,0.00,N,2,5,
20220725,3545,3700,3760,3465,4709030,16872375260,00,0.00,N,5,-195,
20220718,3740,3535,3790,3460,8837220,32520825890,00,0.00,N,2,155,
20220711,3585,3765,3875,3450,12890799,47018944795,00,0.00,N,5,-190,
20220704,3775,3105,4185,3055,67564437,262694288115,00,0.00,N,2,825,
20220627,2950,3000,3070,2860,1089736,3219239055,00,0.00,N,5,-40,
20220620,2990,3060,3065,2610,1961399,5523767830,00,0.00,N,5,-50,
20220613,3040,3365,3415,2930,2136423,6662392270,00,0.00,N,5,-435,
20220607,3475,3425,3660,3355,8093335,28603594675,00,0.00,N,2,75,
20220530,3400,3235,3440,3210,1132934,3757704575,00,0.00,N,2,170,
20220523,3230,3285,3290,3130,1341815,4310525350,00,0.00,N,5,-40,
20220516,3270,3250,3465,3095,3126995,10328676430,00,0.00,N,2,20,
20220509,3250,3265,3350,3080,1220607,3879801570,00,0.00,N,5,-30,
20220502,3280,3305,3470,3150,1025002,3411909770,00,0.00,N,5,-55,
20220425,3335,3330,3375,3205,765424,2519651460,00,0.00,N,5,-15,
20220418,3350,3460,3475,3315,957135,3238840830,00,0.00,N,5,-95,
20220411,3445,3535,3565,3395,1147285,3963977760,00,0.00,N,5,-65,
20220404,3510,3585,3615,3390,1158020,4063906900,00,0.00,N,5,-75,
20220328,3585,3770,3770,3540,1641059,6003894995,00,0.00,N,5,-145,
20220321,3730,3670,3820,3625,3065037,11435043285,00,0.00,N,2,60,
20220314,3670,3705,3805,3615,2739023,10166671410,00,0.00,N,5,-25,
20220307,3695,3670,3745,3600,1493287,5523128415,00,0.00,N,2,40,
20220228,3655,3530,3680,3470,1309600,4715514900,00,0.00,N,2,145,
20220221,3510,3380,3650,3330,2720577,9560200830,00,0.00,N,2,170,
20220214,3340,3330,3380,3195,812875,2674169855,00,0.00,N,2,5,
20220207,3335,3515,3770,3335,3312888,11845181265,00,0.00,N,5,-135,
20220203,3470,3355,3500,3355,465045,1603410855,00,0.00,N,2,140,
20220124,3330,3630,3670,3230,1681980,5739289245,00,0.00,N,5,-270,
20220117,3600,3675,3725,3535,1241087,4476719855,00,0.00,N,5,-95,
20220110,3695,3840,3900,3580,3114751,11648036690,00,0.00,N,5,-100,
20220103,3795,3630,3820,3630,1892502,7072562660,00,0.00,N,2,160,
20211227,3635,3735,3745,3600,2005825,7339832105,00,0.00,N,5,-110,
20211220,3745,3720,4430,3615,34190143,141039984605,00,0.00,N,2,55,
20211213,3690,3835,3950,3650,3045351,11527390605,00,0.00,N,5,-115,
20211206,3805,3705,4055,3655,5755583,22151805145,00,0.00,N,2,65,
20211129,3740,4135,4265,3600,8056181,32030002570,00,0.00,N,5,-405,
20211122,4145,3900,4210,3900,10219261,41568188970,00,0.00,N,2,280,
20211115,3865,3825,4085,3740,4377249,17074986615,00,0.00,N,2,80,
20211108,3785,3800,3925,3690,2676960,10182453210,00,0.00,N,2,70,
20211101,3715,3810,4035,3700,7267673,28473655605,00,0.00,N,5,-95,
20211025,3810,3555,3900,3540,1651359,6177697130,00,0.00,N,2,235,
20211018,3575,3645,3665,3535,710524,2541844875,00,0.00,N,5,-55,
20211012,3630,3510,3660,3450,780396,2785220010,00,0.00,N,2,115,
20211005,3515,3620,3850,3270,3493619,12504565885,00,0.00,N,5,-135,
20210927,3650,3835,3955,3650,1636077,6225875040,00,0.00,N,5,-150,
20210923,3800,3755,3860,3750,551055,2088550840,00,0.00,N,5,-10,
20210913,3810,3730,4270,3710,9557893,38643373500,00,0.00,N,2,100,
20210906,3710,3865,3910,3630,1380251,5169459760,00,0.00,N,5,-135,
20210830,3845,3780,3915,3725,1362226,5190309370,00,0.00,N,2,90,
20210823,3755,3590,3800,3565,1397603,5196771985,00,0.00,N,2,165,
20210817,3590,4175,4175,3575,2902562,11249877950,00,0.00,N,5,-580,
20210809,4170,4135,4385,4020,6000066,25265010860,00,0.00,N,2,35,
20210802,4135,4020,4195,4015,2315850,9488829065,00,0.00,N,2,30,
20210726,4105,4105,4445,4010,7820169,33181107795,00,0.00,N,5,-10,
20210719,4115,4240,4595,4005,20074315,87626174320,00,0.00,N,5,-130,
20210712,4245,4685,4690,4100,8938988,39760846935,00,0.00,N,5,-400,