KissMeData/208370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4490,4005,4850,3890,3989644,17725183721,00,0.00,N,2,285,
20250331,4205,4120,4225,3985,697707,2869220072,00,0.00,N,5,-20,
20250324,4225,4460,4905,4215,5640392,26206454560,00,0.00,N,5,-30,
20250317,4255,4520,4530,4210,537618,2369001501,00,0.00,N,5,-225,
20250310,4480,4495,4590,4285,636810,2817807926,00,0.00,N,5,-40,
20250304,4520,4520,4770,4500,704244,3259680358,00,0.00,N,5,-140,
20250224,4660,4890,5040,4550,1281719,6188822995,00,0.00,N,5,-270,
20250217,4930,4770,5080,4745,2542978,12582219235,00,0.00,N,2,190,
20250210,4740,5010,5330,4740,5012358,25506241565,00,0.00,N,5,-330,
20250203,5070,4340,5650,4095,31669766,162731426415,00,0.00,N,2,730,
20250131,4340,4245,4395,4245,316364,1369674360,00,0.00,N,2,100,
20250120,4240,4280,4565,4230,2589849,11382908425,00,0.00,N,5,-40,
20250113,4280,4175,4825,4055,8699650,39506738680,00,0.00,N,2,100,
20250106,4180,4275,4440,4120,877490,3747130850,00,0.00,N,5,-5,
20241230,4185,3890,4240,3860,691269,2840250540,00,0.00,N,2,285,
20241223,3900,4050,4170,3850,690819,2782200525,00,0.00,N,5,-180,
20241216,4080,4560,4635,4015,1139672,5003113370,00,0.00,N,5,-470,
20241209,4550,4300,4595,3920,2056580,8807696730,00,0.00,N,2,225,
20241202,4325,5070,5170,4170,3916698,18461048350,00,0.00,N,5,-795,
20241125,5120,4615,5720,4600,23375834,121180367940,00,0.00,N,2,590,
20241118,4530,3575,5330,3570,38625322,185192251885,00,0.00,N,2,955,
20241111,3575,4025,4100,3425,1170196,4287461205,00,0.00,N,5,-400,
20241104,3975,4160,4610,3880,2376727,10160845410,00,0.00,N,5,-185,
20241028,4160,4060,4435,4025,1885045,7902549915,00,0.00,N,2,100,
20241021,4060,4410,4690,4010,1587825,6797399835,00,0.00,N,5,-385,
20241014,4445,4520,5130,4300,5488285,26273018135,00,0.00,N,5,-135,
20241007,4580,4780,5160,4550,2128749,10333165205,00,0.00,N,5,-165,
20240930,4745,4970,5020,4610,942917,4513123420,00,0.00,N,5,-295,
20240923,5040,5180,5320,4960,3778721,19525755020,00,0.00,N,5,-200,
20240919,5240,5150,5490,5100,6386555,34031534040,00,0.00,N,2,90,
20240909,5150,3895,5870,3875,31560811,164750692440,00,0.00,N,2,1140,
20240902,4010,4965,4965,3985,1494295,6568735015,00,0.00,N,5,-830,
20240826,4840,5160,5220,4665,1929587,9558617905,00,0.00,N,5,-390,
20240819,5230,5410,6240,5040,11817946,67910629680,00,0.00,N,5,-190,
20240812,5420,5760,6280,5320,13766983,80942647830,00,0.00,N,5,-180,
20240805,5600,4910,6030,4050,23309883,127982715650,00,0.00,N,2,600,
20240729,5000,4820,5900,4815,24428863,132367666850,00,0.00,N,2,80,
20240722,4920,3825,5650,3735,40543519,198071179395,00,0.00,N,2,1080,
20240715,3840,4065,4150,3745,491724,1931195585,00,0.00,N,5,-210,
20240708,4050,4015,4135,3950,350730,1414450525,00,0.00,N,2,50,
20240701,4000,4005,4215,3920,488039,1971754460,00,0.00,N,5,-85,
20240624,4085,4375,4400,4055,502344,2104260565,00,0.00,N,5,-280,
20240617,4365,4450,4580,4335,487901,2164134225,00,0.00,N,5,-105,
20240610,4470,4415,4745,4320,1066205,4793737100,00,0.00,N,2,50,
20240603,4420,4405,4445,4225,376860,1632171155,00,0.00,N,2,40,
20240527,4380,4525,4565,4185,663652,2914781370,00,0.00,N,5,-185,
20240520,4565,4865,4865,4560,613963,2872157000,00,0.00,N,5,-300,
20240513,4865,5020,5160,4775,706408,3537162590,00,0.00,N,5,-80,
20240507,4945,4805,5200,4720,853544,4244871415,00,0.00,N,2,210,
20240429,4735,4665,4840,4640,391624,1859725230,00,0.00,N,2,75,
20240422,4660,4610,4910,4585,777234,3702740285,00,0.00,N,2,45,
20240415,4615,4860,4880,4525,813039,3819254020,00,0.00,N,5,-320,
20240408,4935,5190,5210,4880,732882,3668485945,00,0.00,N,5,-255,
20240401,5190,5640,5810,5150,1000679,5442745880,00,0.00,N,5,-430,
20240325,5620,5960,5960,5610,1043907,6013834640,00,0.00,N,5,-320,
20240318,5940,6120,6150,5900,710597,4246467930,00,0.00,N,5,-130,
20240311,6070,6090,6230,5930,810339,4930498500,00,0.00,N,2,20,
20240304,6050,6220,6280,5940,910418,5523971800,00,0.00,N,5,-110,
20240226,6160,6540,6600,6110,790258,4996949670,00,0.00,N,5,-380,
20240219,6540,6690,6940,6410,2312709,15421006260,00,0.00,N,5,-100,
20240213,6640,6260,7430,6250,7047016,49366739430,00,0.00,N,2,360,
20240205,6280,6170,6450,5990,730175,4508812070,00,0.00,N,2,110,
20240129,6170,6600,6760,6000,1240404,7800831620,00,0.00,N,5,-420,
20240122,6590,6850,6910,6500,1388190,9269786410,00,0.00,N,5,-70,
20240115,6660,7000,7050,6330,1331799,8897396550,00,0.00,N,5,-310,
20240108,6970,7100,7460,6860,3358084,24055629040,00,0.00,N,3,0,
20240102,6970,6850,7210,6770,1982654,13909022480,00,0.00,N,2,140,
20231226,6830,6680,6840,6540,685653,4621610640,00,0.00,N,2,120,
20231218,6710,6960,7400,6700,2500757,17587025580,00,0.00,N,5,-250,
20231211,6960,7050,7170,6800,1270209,8864315710,00,0.00,N,5,-130,
20231204,7090,7380,7440,6880,1745350,12415557660,00,0.00,N,5,-270,
20231127,7360,7280,7790,7120,4678339,35150542420,00,0.00,N,2,80,
20231120,7280,7240,7780,7030,6916344,50992823580,00,0.00,N,2,200,
20231113,7080,6540,7490,6160,5321462,36484448980,00,0.00,N,2,600,
20231106,6480,8100,8260,6430,11405390,82830525730,00,0.00,N,5,-1480,
20231030,7960,7130,8110,6820,5165658,38656033890,00,0.00,N,2,820,
20231023,7140,7150,8060,7050,3956694,29484213000,00,0.00,N,5,-130,
20231016,7270,9050,9050,7180,4547366,36622176690,00,0.00,N,5,-1960,
20231010,9230,9360,9790,8790,5326472,49365879730,00,0.00,N,5,-130,
20231004,9360,10950,11330,9250,8708050,90303570210,00,0.00,N,5,-1890,
20230925,11250,10870,11960,9800,33513411,371524786660,00,0.00,N,2,740,
20230918,10510,9410,13090,9200,55919727,656763859560,00,0.00,N,2,1360,
20230911,9150,10540,10790,8800,9606422,94113968820,00,0.00,N,5,-1410,
20230904,10560,8240,11680,8060,37170967,392502506090,00,0.00,N,2,2300,
20230828,8260,8050,8650,7880,5248042,43863549640,00,0.00,N,2,270,
20230821,7990,8250,9250,7900,7919945,67709727230,00,0.00,N,5,-250,
20230814,8240,9670,10030,8050,7369267,67135383610,00,0.00,N,5,-1530,
20230807,9770,9870,10840,9500,21481376,217243656700,00,0.00,N,5,-330,
20230731,10100,6850,11310,6560,47104308,463998536550,00,0.00,N,2,3190,
20230724,6910,7300,7350,5780,14247974,97533426980,00,0.00,N,5,-160,
20230717,7070,6250,7400,6050,11622311,80129943950,00,0.00,N,2,780,
20230710,6290,6100,6560,5950,3210065,20309660000,00,0.00,N,2,70,
20230703,6220,6980,7170,6060,3629466,24462641120,00,0.00,N,5,-730,
20230626,6950,6740,7700,6710,10352500,74674294310,00,0.00,N,2,210,
20230619,6740,7120,7150,6520,3761317,25486644990,00,0.00,N,5,-440,
20230612,7180,6760,8240,6570,26600607,200063256380,00,0.00,N,2,360,
20230605,6820,7040,7160,6700,3867908,26860026580,00,0.00,N,5,-130,
20230530,6950,6600,7850,6450,21506522,156693314780,00,0.00,N,2,570,
20230522,6380,7290,7390,6250,6837267,47520322950,00,0.00,N,5,-480,
20230515,6860,6080,7430,5730,12775677,86244887990,00,0.00,N,2,730,
20230508,6130,6855,8016,5990,18126311,131018427340,00,0.00,N,5,-696,
20230502,6826,6701,7174,6101,7833135,53278993240,00,0.00,N,2,48,
20230424,6778,6701,8180,5763,49604462,346703844800,00,0.00,N,5,-329,
20230417,7107,6894,7774,5937,37801680,267206113130,00,0.00,N,2,319,
20230410,6788,8954,9350,6788,21190793,163041947610,00,0.00,N,5,-4496,
20230403,11284,10433,13189,10182,16776187,197055514130,00,0.00,N,2,948,
20230327,10336,12241,12531,10008,6758287,77361787520,00,0.00,N,5,-1905,
20230320,12241,8344,13624,7697,47896476,556985436690,00,0.00,N,2,4235,
20230313,8006,8170,8557,7464,9220170,73173701080,00,0.00,N,5,-377,
20230306,8383,8190,10249,7087,32091080,278213665780,00,0.00,N,5,-319,
20230227,8702,7426,9679,7397,5915929,50052219860,00,0.00,N,2,2224,
20230220,6478,2315,6478,2267,54328138,198254049370,00,0.00,N,2,4245,
20230213,2233,2272,2475,2175,2291856,5354514850,00,0.00,N,5,-10,
20230206,2243,2315,2398,2199,697482,1586702365,00,0.00,N,5,-72,
20230130,2315,2291,2417,2248,755503,1747096395,00,0.00,N,2,29,
20230125,2286,2228,2393,2228,1466885,3388430340,00,0.00,N,2,72,
20230116,2214,2122,2504,2093,9097929,21430791920,00,0.00,N,2,92,
20230109,2122,2011,2291,2011,2053236,4457187215,00,0.00,N,2,116,
20230102,2006,2020,2078,1880,382542,751741545,00,0.00,N,5,-14,
20221226,2020,2016,2112,2006,407390,834559525,00,0.00,N,5,-20,
20221219,2040,1977,2369,1972,6433551,14171132875,00,0.00,N,2,39,
20221212,2001,1967,2030,1924,212263,421807330,00,0.00,N,2,48,
20221205,1953,1991,2006,1856,281340,548079795,00,0.00,N,5,-38,
20221128,1991,1924,2006,1822,288349,553182315,00,0.00,N,2,67,
20221121,1924,1924,1938,1813,210669,396184025,00,0.00,N,5,-19,
20221114,1943,1991,2049,1900,353588,691291450,00,0.00,N,5,-44,
20221107,1987,1982,2069,1958,167684,335232480,00,0.00,N,2,15,
20221031,1972,1909,2006,1885,157655,308682300,00,0.00,N,2,63,
20221024,1909,1861,1982,1837,200374,385907720,00,0.00,N,2,34,
20221017,1875,1817,1962,1774,171513,322690385,00,0.00,N,2,72,
20221011,1803,1866,1866,1677,136791,238516070,00,0.00,N,5,-92,
20221004,1895,1929,1972,1856,166234,313500645,00,0.00,N,2,39,
20220926,1856,1972,2016,1672,386563,716591105,00,0.00,N,5,-203,
20220919,2059,2243,2248,2049,214136,458654285,00,0.00,N,5,-203,
20220913,2262,2296,2364,2243,148983,342230485,00,0.00,N,5,-29,
20220905,2291,2359,2427,2248,205140,475734380,00,0.00,N,5,-68,
20220829,2359,2320,2456,2219,454573,1061507225,00,0.00,N,5,-24,
20220822,2383,2349,2523,2204,691144,1640255330,00,0.00,N,5,-5,
20220816,2388,2282,2480,2248,552612,1294631710,00,0.00,N,2,126,
20220808,2262,2330,2335,2214,216355,490765275,00,0.00,N,5,-68,
20220801,2330,2325,2398,2277,234771,546799265,00,0.00,N,5,-10,
20220725,2340,2233,2359,2214,144132,331697485,00,0.00,N,2,107,
20220718,2233,2185,2344,2175,230667,522342185,00,0.00,N,2,58,
20220711,2175,2253,2277,2093,279219,603445460,00,0.00,N,5,-53,
20220704,2228,2083,2286,2006,273549,592306910,00,0.00,N,2,145,
20220627,2083,2170,2291,1982,371260,803165955,00,0.00,N,5,-24,
20220620,2107,2398,2436,1977,531693,1144443075,00,0.00,N,5,-281,
20220613,2388,2702,2702,2248,844073,2088486000,00,0.00,N,5,-334,
20220607,2722,3016,3036,2702,570524,1625967120,00,0.00,N,5,-319,
20220530,3041,3026,3113,3007,364415,1114502635,00,0.00,N,2,20,
20220523,3021,2958,3084,2867,550295,1631344265,00,0.00,N,2,63,
20220516,2958,2944,3210,2876,1071050,3255995020,00,0.00,N,2,24,
20220509,2934,3060,3079,2775,537727,1580026995,00,0.00,N,5,-160,
20220502,3094,3026,3157,2881,425372,1293759835,00,0.00,N,2,68,
20220425,3026,3070,3157,2949,709281,2155377650,00,0.00,N,5,-116,
20220418,3142,3630,3713,3142,1250316,4132523365,00,0.00,N,5,-488,
20220411,3630,3471,3703,3384,1076593,3811623740,00,0.00,N,2,130,
20220404,3500,3220,3805,3195,5276746,19132008615,00,0.00,N,2,280,
20220328,3220,3365,3529,3176,1244080,4118632175,00,0.00,N,5,-145,
20220321,3365,3316,3452,3118,1076467,3556226845,00,0.00,N,2,49,
20220314,3316,3113,3365,2920,1045112,3335789690,00,0.00,N,2,184,
20220307,3132,3103,3176,2876,599370,1812605960,00,0.00,N,2,24,
20220228,3108,3103,3427,3055,1245761,3969572810,00,0.00,N,2,14,
20220221,3094,2978,3171,2915,1674425,5104804715,00,0.00,N,2,111,
20220214,2983,2746,3070,2630,1954417,5557356965,00,0.00,N,2,131,
20220207,2852,2823,3635,2823,11929607,39552745145,00,0.00,N,2,34,
20220203,2818,2741,2867,2707,292209,815601280,00,0.00,N,2,140,
20220124,2678,2876,2900,2543,1244239,3345367285,00,0.00,N,5,-251,
20220117,2929,3481,3481,2799,2373608,7321303025,00,0.00,N,5,-552,
20220110,3481,3751,4012,3079,14678724,53365109145,00,0.00,N,5,-125,
20220103,3606,2900,3626,2828,12231746,42073206245,00,0.00,N,2,706,
20211227,2900,2818,3002,2784,1547142,4550373860,00,0.00,N,2,87,
20211220,2813,2581,2881,2552,695755,1898898745,00,0.00,N,2,164,
20211213,2649,2833,2978,2610,1325344,3758914395,00,0.00,N,5,-174,
20211206,2823,2794,2891,2678,931588,2605825745,00,0.00,N,2,29,
20211129,2794,2586,2852,2427,924622,2499004575,00,0.00,N,2,208,
20211122,2586,2639,2789,2567,706587,1903570430,00,0.00,N,5,-53,
20211115,2639,2422,2731,2422,1276513,3355449950,00,0.00,N,2,222,
20211108,2417,2344,2833,2228,4468532,11613468060,00,0.00,N,2,73,
20211101,2344,2306,2465,2257,154036,361472270,00,0.00,N,2,14,
20211025,2330,2349,2417,2272,107535,250450645,00,0.00,N,5,-19,
20211018,2349,2402,2494,2311,152983,367675585,00,0.00,N,5,-49,
20211012,2398,2257,2398,2228,134714,309814720,00,0.00,N,2,141,
20211005,2257,2311,2315,2098,251866,553910800,00,0.00,N,5,-73,
20210927,2330,2509,2509,2291,398640,947650800,00,0.00,N,5,-179,
20210923,2509,2514,2678,2499,259489,670088860,00,0.00,N,5,-5,
20210913,2514,2552,2601,2446,231259,579354970,00,0.00,N,5,-29,
20210906,2543,2567,2659,2417,353124,885832130,00,0.00,N,5,-38,
20210830,2581,2485,2601,2407,270943,685850570,00,0.00,N,2,111,
20210823,2470,2262,2547,2219,316538,754485885,00,0.00,N,2,208,
20210817,2262,2615,2620,2253,538416,1316828990,00,0.00,N,5,-358,
20210809,2620,2712,2833,2586,475049,1278401905,00,0.00,N,5,-92,
20210802,2712,2659,2770,2605,309998,834044760,00,0.00,N,2,53,
20210726,2659,2804,2896,2659,530633,1478547845,00,0.00,N,5,-145,
20210719,2804,2789,2852,2668,556669,1536757085,00,0.00,N,2,5,
20210712,2799,2605,2809,2605,725005,1983614735,00,0.00,N,2,174,