KissMeData/232530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3830,3990,4095,3615,65369,256878460,00,0.00,N,5,-140,
20250331,3970,3900,4100,3750,11121,44205305,00,0.00,N,5,-15,
20250324,3985,3980,3990,3720,11271,43012485,00,0.00,N,3,0,
20250317,3985,4090,4100,3860,5618,22101965,00,0.00,N,5,-10,
20250310,3995,3950,4100,3845,11402,45033600,00,0.00,N,2,15,
20250304,3980,4100,4100,3900,12371,48640630,00,0.00,N,3,0,
20250224,3980,4200,4200,3900,10123,40130045,00,0.00,N,5,-20,
20250217,4000,4100,4200,3950,9811,39191470,00,0.00,N,3,0,
20250210,4000,4100,4100,3890,17539,68845975,00,0.00,N,2,50,
20250203,3950,4100,4100,3840,9517,37412825,00,0.00,N,3,0,
20250131,3950,3970,4100,3865,7316,28993755,00,0.00,N,5,-20,
20250120,3970,3940,4300,3850,12804,51121015,00,0.00,N,2,75,
20250113,3895,3945,3995,3800,4335,16761145,00,0.00,N,5,-50,
20250106,3945,3520,4000,3520,4622,17835165,00,0.00,N,2,10,
20241230,3935,3995,3995,3935,3813,15038605,00,0.00,N,2,135,
20241223,3800,4000,4000,3750,9539,37392350,00,0.00,N,5,-100,
20241216,3900,4000,4100,3455,7684,29606720,00,0.00,N,5,-75,
20241209,3975,3995,4000,3715,7094,27299420,00,0.00,N,3,0,
20241202,3975,4300,4300,3400,21479,85384640,00,0.00,N,5,-165,
20241125,4140,4375,4395,4080,8959,37057525,00,0.00,N,5,-5,
20241118,4145,4350,4350,4100,6685,27872300,00,0.00,N,5,-130,
20241111,4275,4390,4400,4120,6093,25820930,00,0.00,N,5,-120,
20241104,4395,4295,4400,4230,5334,22939360,00,0.00,N,2,110,
20241028,4285,4320,4320,4100,6575,27474315,00,0.00,N,5,-25,
20241021,4310,4400,4485,4190,7393,31557980,00,0.00,N,5,-55,
20241014,4365,4495,4495,4030,13310,56936380,00,0.00,N,5,-35,
20241007,4400,4435,4450,4280,4037,17584640,00,0.00,N,2,50,
20240930,4350,4395,4445,4260,5553,23895175,00,0.00,N,2,5,
20240923,4345,4400,4450,4205,2486,10745540,00,0.00,N,2,45,
20240919,4300,4400,4400,4290,1994,8706460,00,0.00,N,5,-70,
20240909,4370,4400,4460,4000,19193,80636245,00,0.00,N,2,40,
20240902,4330,4490,4490,4260,4693,20332440,00,0.00,N,5,-5,
20240826,4335,4400,4400,4205,11900,51279155,00,0.00,N,5,-15,
20240819,4350,4300,4400,4150,24232,104055625,00,0.00,N,2,90,
20240812,4260,4395,4395,4100,6376,27268415,00,0.00,N,5,-85,
20240805,4345,4480,4480,4150,5003,21416525,00,0.00,N,5,-5,
20240729,4350,4400,4490,4190,3126,13328620,00,0.00,N,2,50,
20240722,4300,4300,4300,4050,8397,35365775,00,0.00,N,2,40,
20240715,4260,4400,4500,4000,11314,48627015,00,0.00,N,5,-30,
20240708,4290,4315,4495,4190,19513,82694985,00,0.00,N,5,-55,
20240701,4345,4500,4500,4250,12183,52403130,00,0.00,N,5,-75,
20240624,4420,4400,4500,4250,4170,18347170,00,0.00,N,2,20,
20240617,4400,4220,4500,4200,21556,92742815,00,0.00,N,5,-40,
20240610,4440,4440,4570,4320,36717,160558390,00,0.00,N,3,0,
20240603,4440,4445,4595,4360,13769,60594540,00,0.00,N,3,0,
20240527,4440,4640,4640,4370,3823,17040425,00,0.00,N,5,-55,
20240520,4495,4600,5120,4330,22030,98751885,00,0.00,N,2,20,
20240513,4475,4650,4650,4395,14438,64190010,00,0.00,N,5,-35,
20240507,4510,4540,4700,4500,9285,41997860,00,0.00,N,5,-30,
20240429,4540,4550,4700,4210,6063,27277475,00,0.00,N,2,40,
20240422,4500,4435,4500,4370,7218,32266785,00,0.00,N,2,65,
20240415,4435,4480,4495,4130,19358,83709435,00,0.00,N,5,-45,
20240408,4480,4585,4600,4255,6982,31319345,00,0.00,N,5,-40,
20240401,4520,4640,4650,4210,43938,197163735,00,0.00,N,5,-100,
20240325,4620,4700,4700,4425,52604,241101560,00,0.00,N,2,105,
20240318,4515,4510,5160,4160,26551,118662995,00,0.00,N,2,5,
20240311,4510,4600,4700,4100,28770,129361000,00,0.00,N,5,-15,
20240304,4525,4490,4550,4410,83298,375345915,00,0.00,N,2,35,
20240226,4490,4400,4490,4300,5595,24889810,00,0.00,N,2,90,
20240219,4400,4495,4500,4200,7297,31914705,00,0.00,N,2,140,
20240213,4260,4045,4400,3700,21840,90638045,00,0.00,N,2,215,
20240205,4045,4025,4200,3700,9847,39206270,00,0.00,N,2,25,
20240129,4020,4095,4400,3485,44867,173349235,00,0.00,N,2,75,
20240122,3945,4380,4585,3700,45755,188017235,00,0.00,N,5,-540,
20240115,4485,4590,4600,4300,8723,39008795,00,0.00,N,5,-15,
20240108,4500,4590,4600,3900,15408,68083635,00,0.00,N,5,-20,
20240102,4520,4410,4595,4310,23094,103276945,00,0.00,N,2,110,
20231226,4410,4580,4600,4310,10241,44857120,00,0.00,N,5,-170,
20231218,4580,4700,4700,4205,109210,492686760,00,0.00,N,2,30,
20231211,4550,4580,4700,4405,43884,199330725,00,0.00,N,2,105,
20231204,4445,4620,4700,4000,17833,79829645,00,0.00,N,5,-150,
20231127,4595,4650,4700,4500,16471,75061335,00,0.00,N,2,45,
20231120,4550,4600,4700,4400,2823,12889005,00,0.00,N,2,50,
20231113,4500,4580,4650,4050,27877,124385730,00,0.00,N,5,-70,
20231106,4570,4500,4600,4320,6976,30823445,00,0.00,N,2,200,
20231030,4370,4700,4700,4320,30839,134622570,00,0.00,N,5,-275,
20231023,4645,4690,4700,4310,21325,97125070,00,0.00,N,5,-45,
20231016,4690,4700,4700,4065,33321,149573550,00,0.00,N,2,90,
20231010,4600,4420,4700,4415,8783,40415215,00,0.00,N,5,-80,
20231004,4680,4700,4700,4400,17204,78287270,00,0.00,N,5,-5,
20230925,4685,4785,4785,4390,29608,132030210,00,0.00,N,2,75,
20230918,4610,4510,4790,4500,6172,28681405,00,0.00,N,5,-55,
20230911,4665,4755,4890,4505,22991,106313200,00,0.00,N,2,15,
20230904,4650,5000,5100,4570,80742,387999625,00,0.00,N,5,-250,
20230828,4900,3955,4995,3955,89415,405568140,00,0.00,N,2,945,
20230821,3955,3450,4725,3450,88329,376487280,00,0.00,N,2,355,
20230814,3600,3445,3700,3250,53847,185776660,00,0.00,N,2,155,
20230807,3445,3545,3595,3200,41287,137739975,00,0.00,N,5,-50,
20230731,3495,4095,4095,3400,24117,86099230,00,0.00,N,5,-150,
20230724,3645,4000,4000,3365,59911,217004855,00,0.00,N,5,-250,
20230717,3895,4190,4400,3800,24958,100585035,00,0.00,N,5,-255,
20230710,4150,4000,4200,3325,84627,299764630,00,0.00,N,2,110,
20230703,4040,5000,5000,4040,38292,171616035,00,0.00,N,5,-850,
20230626,4890,4805,5050,4715,10551,51989825,00,0.00,N,5,-10,
20230619,4900,4870,5100,4500,22512,110827560,00,0.00,N,5,-95,
20230612,4995,4935,5720,4825,35968,178707550,00,0.00,N,2,60,
20230605,4935,5000,5090,4600,34752,168352495,00,0.00,N,5,-65,
20230530,5000,5000,5200,4800,46942,233102595,00,0.00,N,3,0,
20230522,5000,4800,5220,4700,30360,150562620,00,0.00,N,2,500,
20230515,4500,4195,5230,4000,83214,394845200,00,0.00,N,2,520,
20230508,3980,3580,4100,3400,31668,119514645,00,0.00,N,2,400,
20230502,3580,3490,3695,3200,24160,82210745,00,0.00,N,2,90,
20230424,3490,3790,3800,3450,62671,225725870,00,0.00,N,5,-200,
20230417,3690,3625,4000,3200,57511,202920660,00,0.00,N,2,190,
20230410,3500,3200,3645,3000,35031,114752170,00,0.00,N,2,280,
20230403,3220,2700,3530,2700,71689,231886765,00,0.00,N,2,550,
20230327,2670,2985,2985,2330,26370,70651500,00,0.00,N,5,-170,
20230320,2840,2990,2990,2800,18546,53810875,00,0.00,N,2,30,
20230313,2810,3160,3160,2645,28257,81887255,00,0.00,N,5,-350,
20230306,3160,2580,3285,2465,69962,209522265,00,0.00,N,2,580,
20230227,2580,2500,2900,2420,27997,70837105,00,0.00,N,2,120,
20230220,2460,2300,2700,2215,12226,28892400,00,0.00,N,2,160,
20230213,2300,2300,2300,2000,24189,51997245,00,0.00,N,2,50,
20230206,2250,2295,2400,2000,34885,72117285,00,0.00,N,5,-40,
20230130,2290,2300,2300,2110,4840,10698800,00,0.00,N,2,45,
20230125,2245,2285,2300,2140,4694,10421925,00,0.00,N,5,-45,
20230116,2290,2130,2295,2050,4759,10064490,00,0.00,N,2,145,
20230109,2145,2440,2440,1985,29711,63473280,00,0.00,N,5,-300,
20230102,2445,2400,2450,2300,3165,7463465,00,0.00,N,5,-55,
20221226,2500,2400,2590,2370,15669,38469410,00,0.00,N,2,5,
20221219,2495,2700,2700,2350,15052,38602405,00,0.00,N,5,-180,
20221212,2675,2695,2700,2600,1965,5150765,00,0.00,N,5,-15,
20221205,2690,3415,3415,2550,1871,5039110,00,0.00,N,5,-280,
20221128,2970,2305,3040,2305,6911,19332330,00,0.00,N,2,570,
20221121,2400,2400,2450,2250,2967,6928195,00,0.00,N,2,100,
20221114,2300,2600,2600,2270,13501,31763955,00,0.00,N,5,-275,
20221107,2575,2645,2795,2270,23019,53864855,00,0.00,N,5,-70,
20221031,2645,2770,2800,2285,31157,80370620,00,0.00,N,5,-110,
20221024,2755,2900,3000,2605,27806,75133210,00,0.00,N,5,-45,
20221017,2800,2795,2900,2600,9466,25799920,00,0.00,N,2,165,
20221011,2635,2800,2900,2635,16611,44338210,00,0.00,N,5,-165,
20221004,2800,2900,3000,2700,10147,27709410,00,0.00,N,2,20,
20220926,2780,2785,3000,2355,15756,40589005,00,0.00,N,5,-95,
20220919,2875,2995,3000,2790,4994,14076915,00,0.00,N,5,-110,
20220913,2985,3085,3085,2800,2759,8020115,00,0.00,N,2,20,
20220905,2965,2835,3180,2800,5647,16256370,00,0.00,N,5,-20,
20220829,2985,2995,3300,2900,5215,15513445,00,0.00,N,5,-5,
20220822,2990,3450,3455,2875,14557,45636445,00,0.00,N,5,-465,
20220816,3455,4820,4820,3005,40715,143846480,00,0.00,N,5,-1365,
20220808,4820,2930,4990,2930,28319,116696905,00,0.00,N,2,1890,
20220801,2930,2395,3070,2260,3616,9333820,00,0.00,N,2,780,
20220725,2150,2300,2595,2000,10791,23807060,00,0.00,N,5,-150,
20220718,2300,2160,2300,1900,7660,17137945,00,0.00,N,2,35,
20220711,2265,3050,3050,2035,24980,60435225,00,0.00,N,5,-785,
20220704,3050,2800,3100,2800,1816,5305900,00,0.00,N,2,250,
20220627,2800,2800,2850,2600,402,1101915,00,0.00,N,2,100,
20220620,2700,3000,3000,2700,2121,6046505,00,0.00,N,5,-300,
20220613,3000,3200,3200,2750,6693,19542010,00,0.00,N,3,0,
20220607,3000,3000,3390,2800,9196,27657530,00,0.00,N,2,100,
20220530,2900,2700,3000,2700,4135,11441990,00,0.00,N,2,110,
20220523,2790,2666,3050,2344,25598,66611795,00,0.00,N,2,124,
20220516,2666,2767,2824,2601,5434,15059960,00,0.00,N,5,-39,
20220509,2705,3219,3219,2434,18835,52876015,00,0.00,N,5,-514,
20220502,3219,3163,3445,3163,24424,79039400,00,0.00,N,2,84,
20220425,3135,3389,3389,2937,22579,69187660,00,0.00,N,5,-254,
20220418,3389,3502,4061,3219,16612,58122450,00,0.00,N,5,-565,
20220411,3954,3609,4236,3558,3698,14362500,00,0.00,N,2,345,
20220404,3609,3389,3694,3389,54820,198171250,00,0.00,N,2,237,
20220328,3372,3050,3378,3050,4004,12737090,00,0.00,N,2,102,
20220321,3270,3163,3270,2824,3118,9365380,00,0.00,N,2,220,
20220314,3050,3163,3276,2830,2081,6193290,00,0.00,N,3,0,
20220307,3050,3101,3219,2824,3954,11786630,00,0.00,N,5,-51,
20220228,3101,4632,4632,3101,28386,106830470,00,0.00,N,5,-1361,
20220221,4462,4519,4671,4236,1376,6229830,00,0.00,N,5,-158,
20220214,4620,4682,4739,4462,535,2454140,00,0.00,N,5,-119,
20220207,4739,4745,4801,4519,857,3981700,00,0.00,N,2,107,
20220203,4632,4231,4807,4219,7246,32851690,00,0.00,N,2,401,
20220124,4231,4406,4519,4010,14727,61762310,00,0.00,N,5,-276,
20220117,4507,4626,4632,4016,7811,33863250,00,0.00,N,5,-175,
20220110,4682,4632,4682,4575,835,3878710,00,0.00,N,2,22,
20220103,4660,4829,5428,4411,8867,41349480,00,0.00,N,5,-85,
20211227,4745,4406,5197,4406,5497,26343460,00,0.00,N,2,345,
20211220,4400,4547,4547,4038,6105,26013340,00,0.00,N,5,-147,
20211213,4547,4479,4569,4411,1129,5092340,00,0.00,N,2,68,
20211206,4479,4699,4745,4123,1651,7353540,00,0.00,N,5,-220,
20211129,4699,4632,4852,4519,2587,11852540,00,0.00,N,2,84,
20211122,4615,4677,4677,4519,15601,70662160,00,0.00,N,5,-73,
20211115,4688,5502,5530,4434,11842,57612410,00,0.00,N,5,-814,
20211108,5502,5903,5903,5202,7202,38701190,00,0.00,N,5,-203,
20211101,5705,5677,7315,5648,9573,57247750,00,0.00,N,5,-282,
20211025,5987,6383,6750,5648,6463,39236650,00,0.00,N,5,-481,
20211018,6468,6496,6496,5705,8157,49699400,00,0.00,N,2,311,
20211012,6157,6100,6496,5197,12272,68341540,00,0.00,N,2,57,
20211005,6100,6496,7626,5931,6433,40634550,00,0.00,N,5,-368,
20210927,6468,7145,7145,5761,24265,149206000,00,0.00,N,5,-677,
20210923,7145,7626,7626,7061,9378,68482350,00,0.00,N,2,56,
20210913,7089,6496,8473,6496,29989,224652850,00,0.00,N,5,-141,
20210906,7230,4682,7795,4682,77056,478581580,00,0.00,N,2,2548,
20210830,4682,4603,5021,4434,10591,48064500,00,0.00,N,2,79,
20210823,4603,4519,5185,4411,14111,64496460,00,0.00,N,2,141,
20210817,4462,4818,4818,4123,13569,59802570,00,0.00,N,2,226,
20210809,4236,3112,4360,3106,58445,207247910,00,0.00,N,2,1005,
20210802,3231,2937,3332,2937,20500,63776420,00,0.00,N,2,238,
20210726,2993,3073,3174,2937,64845,195674340,00,0.00,N,5,-181,
20210719,3174,3157,3502,2880,35985,113600570,00,0.00,N,2,22,
20210712,3152,2598,3219,2434,61953,178054820,00,0.00,N,2,554,