KissMeData/244920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4130,4060,4180,3870,470236,1894365122,00,0.00,N,2,40,
20250331,4090,4150,4150,3990,211096,851663333,00,0.00,N,5,-75,
20250324,4165,3990,4185,3970,273353,1104453552,00,0.00,N,2,175,
20250317,3990,4100,4120,3955,175012,698211249,00,0.00,N,5,-10,
20250310,4000,4000,4025,3915,194201,772812107,00,0.00,N,3,0,
20250304,4000,4105,4115,3990,299351,1206069562,00,0.00,N,5,-115,
20250224,4115,4125,4215,4010,393100,1610028185,00,0.00,N,5,-40,
20250217,4155,4140,4175,3970,514960,2098496750,00,0.00,N,2,125,
20250210,4030,4130,4190,3950,439715,1790627760,00,0.00,N,5,-95,
20250203,4125,4065,4190,3975,246365,1012250340,00,0.00,N,2,25,
20250131,4100,4065,4170,4005,46018,187134930,00,0.00,N,2,35,
20250120,4065,4320,4355,4030,324298,1350980550,00,0.00,N,5,-300,
20250113,4365,4325,4365,4070,266478,1119197285,00,0.00,N,2,125,
20250106,4240,4355,4495,4180,558513,2393743300,00,0.00,N,5,-160,
20241230,4400,4445,4575,4325,120772,530896605,00,0.00,N,5,-45,
20241223,4445,4465,4670,4380,241995,1101323325,00,0.00,N,5,-45,
20241216,4490,4635,4760,4410,167678,761660665,00,0.00,N,5,-145,
20241209,4635,4460,4760,4305,261061,1183162435,00,0.00,N,2,175,
20241202,4460,4705,4840,4410,295728,1378197855,00,0.00,N,5,-300,
20241125,4760,4545,4800,4460,348371,1620193205,00,0.00,N,2,215,
20241118,4545,4615,4680,4435,184046,833200055,00,0.00,N,5,-70,
20241111,4615,4605,4750,4305,397599,1784251445,00,0.00,N,2,60,
20241104,4555,4455,4700,4380,318955,1450815430,00,0.00,N,2,100,
20241028,4455,4100,4520,4100,260384,1125507510,00,0.00,N,2,350,
20241021,4105,4185,4200,4075,82286,339797135,00,0.00,N,5,-80,
20241014,4185,4150,4260,4130,106117,446758700,00,0.00,N,2,5,
20241007,4180,4185,4230,4140,110339,461217975,00,0.00,N,5,-25,
20240930,4205,4300,4300,4170,53185,224008505,00,0.00,N,5,-75,
20240923,4280,4100,4325,4090,152661,643456670,00,0.00,N,2,170,
20240919,4110,4090,4145,4005,66240,269907665,00,0.00,N,2,40,
20240909,4070,4005,4080,3940,153949,619437140,00,0.00,N,2,65,
20240902,4005,4120,4165,3985,228242,927933970,00,0.00,N,5,-155,
20240826,4160,4285,4295,4115,185494,772412575,00,0.00,N,5,-125,
20240819,4285,4230,4480,4155,453412,1961034695,00,0.00,N,2,55,
20240812,4230,3910,4530,3805,775365,3260568775,00,0.00,N,2,320,
20240805,3910,3870,4000,3535,295117,1110954165,00,0.00,N,5,-30,
20240729,3940,4000,4030,3900,116130,460907055,00,0.00,N,5,-60,
20240722,4000,4030,4055,3935,170122,678087065,00,0.00,N,5,-70,
20240715,4070,4025,4170,4000,271832,1114242275,00,0.00,N,2,55,
20240708,4015,3960,4095,3925,190553,761136865,00,0.00,N,2,55,
20240701,3960,4035,4065,3915,311216,1242701465,00,0.00,N,5,-60,
20240624,4020,4030,4070,4000,237444,954762285,00,0.00,N,5,-10,
20240617,4030,4030,4080,4000,183840,740459065,00,0.00,N,3,0,
20240610,4030,4050,4185,4015,237868,966624890,00,0.00,N,5,-30,
20240603,4060,4065,4300,4010,344104,1402775210,00,0.00,N,5,-5,
20240527,4065,4145,4145,3985,221833,898983490,00,0.00,N,5,-65,
20240520,4130,4300,4500,4040,480230,2064963420,00,0.00,N,5,-140,
20240513,4270,4090,4305,4075,267246,1117021195,00,0.00,N,2,170,
20240507,4100,3915,4155,3900,159831,644683075,00,0.00,N,2,195,
20240429,3905,3840,3950,3810,54596,212487770,00,0.00,N,2,50,
20240422,3855,3710,3880,3690,109602,413463280,00,0.00,N,2,110,
20240415,3745,3800,3845,3685,124763,467986500,00,0.00,N,5,-80,
20240408,3825,3860,3895,3775,95086,362832965,00,0.00,N,5,-55,
20240401,3880,3920,3965,3860,104354,407401710,00,0.00,N,5,-45,
20240325,3925,3900,3980,3890,104648,411159510,00,0.00,N,2,25,
20240318,3900,3990,4010,3890,169438,665833145,00,0.00,N,5,-95,
20240311,3995,4005,4055,3945,104109,416129350,00,0.00,N,5,-35,
20240304,4030,4020,4085,3985,113776,457142300,00,0.00,N,5,-10,
20240226,4040,4060,4145,4005,159779,645823945,00,0.00,N,5,-30,
20240219,4070,4220,4275,4050,207904,865833975,00,0.00,N,5,-110,
20240213,4180,4120,4300,4085,314966,1327026780,00,0.00,N,2,105,
20240205,4075,4120,4135,4055,152354,622469725,00,0.00,N,5,-40,
20240129,4115,4020,4385,3985,1056907,4397116105,00,0.00,N,2,95,
20240122,4020,4060,4095,4005,83100,334812260,00,0.00,N,5,-15,
20240115,4035,4065,4185,4020,119620,486930620,00,0.00,N,5,-35,
20240108,4070,4140,4185,3995,145594,590663225,00,0.00,N,5,-30,
20240102,4100,4335,4385,4100,95742,403056185,00,0.00,N,5,-235,
20231226,4335,4250,4415,4230,140932,606908460,00,0.00,N,2,55,
20231218,4280,4280,4335,4225,123839,528862830,00,0.00,N,3,0,
20231211,4280,4270,4400,4205,100055,428893345,00,0.00,N,2,10,
20231204,4270,4295,4400,4170,82059,349161215,00,0.00,N,5,-50,
20231127,4320,4225,4345,4155,255287,1095118305,00,0.00,N,2,95,
20231120,4225,4130,4245,4070,167592,691740970,00,0.00,N,2,100,
20231113,4125,4000,4135,3975,141291,572022240,00,0.00,N,2,125,
20231106,4000,4080,4130,3980,175169,706766550,00,0.00,N,5,-80,
20231030,4080,4025,4150,3960,86764,350065185,00,0.00,N,2,50,
20231023,4030,3825,4200,3825,342594,1358315245,00,0.00,N,5,-95,
20231016,4125,4340,4680,4105,508062,2233797525,00,0.00,N,5,-220,
20231010,4345,4465,4590,4280,231647,1019837480,00,0.00,N,5,-105,
20231004,4450,4450,4530,4310,210778,932566990,00,0.00,N,5,-10,
20230925,4460,4450,4625,4250,455158,2012794960,00,0.00,N,2,40,
20230918,4420,4185,5300,4175,3215060,15198990065,00,0.00,N,2,190,
20230911,4230,4100,4230,4055,140594,582377020,00,0.00,N,2,130,
20230904,4100,4155,4195,4050,132609,546496825,00,0.00,N,5,-50,
20230828,4150,4135,4245,3955,265250,1090155675,00,0.00,N,2,20,
20230821,4130,4220,4285,4050,139101,571106135,00,0.00,N,5,-90,
20230814,4220,4390,4410,4070,118689,504962540,00,0.00,N,5,-195,
20230807,4415,4145,4545,4135,327748,1434206335,00,0.00,N,2,270,
20230731,4145,4140,4270,4060,137228,568906160,00,0.00,N,2,45,
20230724,4100,4255,4290,3850,225436,917443685,00,0.00,N,5,-160,
20230717,4260,4530,4545,4155,367578,1583763805,00,0.00,N,5,-275,
20230710,4535,4555,4620,4470,198188,896380410,00,0.00,N,5,-65,
20230703,4600,4660,4715,4420,270233,1239589755,00,0.00,N,5,-10,
20230626,4610,4555,4655,4505,121592,554933470,00,0.00,N,2,50,
20230619,4560,4685,4765,4545,206502,958922090,00,0.00,N,5,-115,
20230612,4675,4625,4710,4555,223943,1032530120,00,0.00,N,2,45,
20230605,4630,4580,4640,4540,151982,696744385,00,0.00,N,2,65,
20230530,4565,4490,4580,4490,97590,442227185,00,0.00,N,2,70,
20230522,4495,4570,4620,4480,189376,856960250,00,0.00,N,5,-75,
20230515,4570,4625,4655,4480,242040,1105713000,00,0.00,N,5,-55,
20230508,4625,5010,5330,4540,964716,4699495980,00,0.00,N,5,-385,
20230502,5010,4640,5250,4570,500466,2489679270,00,0.00,N,2,370,
20230424,4640,4660,4730,4450,196199,901062770,00,0.00,N,5,-45,
20230417,4685,4900,4950,4680,165001,789908910,00,0.00,N,5,-230,
20230410,4915,4810,4940,4590,372045,1784693620,00,0.00,N,2,110,
20230403,4805,4655,4840,4560,301370,1413910655,00,0.00,N,2,115,
20230327,4690,4610,4705,4515,177130,821941540,00,0.00,N,2,75,
20230320,4615,4550,4645,4390,142555,639428420,00,0.00,N,2,65,
20230313,4550,4560,4650,4250,300615,1324741770,00,0.00,N,5,-110,
20230306,4660,4745,4790,4625,172737,810365115,00,0.00,N,5,-90,
20230227,4750,4735,4870,4625,194483,917563685,00,0.00,N,2,20,
20230220,4730,4710,4830,4695,119364,566780390,00,0.00,N,5,-5,
20230213,4735,4800,4830,4680,173252,824431080,00,0.00,N,5,-65,
20230206,4800,4800,5100,4750,387764,1912819845,00,0.00,N,2,5,
20230130,4795,4775,4855,4760,159614,763711020,00,0.00,N,5,-5,
20230125,4800,4820,4850,4775,68906,330672490,00,0.00,N,5,-20,
20230116,4820,4705,4870,4645,130191,623305040,00,0.00,N,2,120,
20230109,4700,4700,4830,4685,194325,919068585,00,0.00,N,5,-30,
20230102,4730,4840,4890,4600,230633,1086983675,00,0.00,N,5,-110,
20221226,4840,4995,5110,4835,353868,1767981300,00,0.00,N,5,-150,
20221219,4990,5020,5170,4910,221743,1116007350,00,0.00,N,5,-80,
20221212,5070,5030,5070,4990,92771,466308940,00,0.00,N,2,30,
20221205,5040,5080,5130,4980,105062,529977960,00,0.00,N,5,-50,
20221128,5090,5140,5160,4980,131564,664997655,00,0.00,N,2,10,
20221121,5080,5040,5300,4950,199415,1001350405,00,0.00,N,2,30,
20221114,5050,5100,5200,5000,408180,2063532420,00,0.00,N,5,-30,
20221107,5080,5510,5530,4950,299384,1545748315,00,0.00,N,5,-430,
20221031,5510,5580,5770,5380,122013,681827930,00,0.00,N,3,0,
20221024,5510,5450,5680,5110,203409,1097841500,00,0.00,N,2,50,
20221017,5460,5130,6100,5120,440044,2422057010,00,0.00,N,2,290,
20221011,5170,5020,5200,4800,257756,1279360185,00,0.00,N,5,-60,
20221004,5230,4965,5390,4965,221133,1140210125,00,0.00,N,2,270,
20220926,4960,5710,5800,4955,750263,3986392840,00,0.00,N,5,-800,
20220919,5760,5990,6170,5700,191546,1135717910,00,0.00,N,5,-330,
20220913,6090,6200,6690,6000,732233,4600428860,00,0.00,N,5,-90,
20220905,6180,6190,6280,6060,139803,864931070,00,0.00,N,5,-10,
20220829,6190,5910,6210,5720,204479,1244234390,00,0.00,N,2,270,
20220822,5920,6180,6270,5810,183090,1093974960,00,0.00,N,5,-270,
20220816,6190,6010,6260,6010,174515,1065484620,00,0.00,N,2,40,
20220808,6150,6180,6750,6060,1196905,7725865630,00,0.00,N,5,-30,
20220801,6180,5890,6490,5870,280755,1714822970,00,0.00,N,2,250,
20220725,5930,5940,6050,5700,123306,726402780,00,0.00,N,2,30,
20220718,5900,5790,6030,5730,142582,845162170,00,0.00,N,2,100,
20220711,5800,6180,6180,5580,272139,1589799640,00,0.00,N,5,-230,
20220704,6030,5400,6550,5150,880755,5369036430,00,0.00,N,2,690,
20220627,5340,5160,5580,5160,152679,820247350,00,0.00,N,2,180,
20220620,5160,5990,6030,4855,443805,2352703525,00,0.00,N,5,-830,
20220613,5990,6560,6740,5730,551476,3383701750,00,0.00,N,5,-690,
20220607,6680,6740,6800,6400,195377,1296217290,00,0.00,N,5,-70,
20220530,6750,6550,6770,6410,291062,1929294020,00,0.00,N,2,220,
20220523,6530,6590,6800,6280,479415,3109708090,00,0.00,N,5,-80,
20220516,6610,6860,6880,6490,313527,2102084870,00,0.00,N,5,-60,
20220509,6670,6980,7010,6150,924550,6029445700,00,0.00,N,5,-340,
20220502,7010,7190,7280,7000,209249,1488175010,00,0.00,N,5,-220,
20220425,7230,7200,7230,7020,278241,1979612240,00,0.00,N,5,-10,
20220418,7240,7480,7660,7110,525219,3864274270,00,0.00,N,5,-280,
20220411,7520,7440,7800,7310,352433,2657520850,00,0.00,N,2,90,
20220404,7430,7700,8070,7310,563665,4330643680,00,0.00,N,5,-260,
20220328,7690,7400,7770,7400,386321,2930539470,00,0.00,N,2,220,
20220321,7470,7570,7730,7390,175512,1324054050,00,0.00,N,5,-50,
20220314,7520,7370,7550,7200,235042,1730181580,00,0.00,N,2,10,
20220307,7510,7920,7920,7350,329687,2480987700,00,0.00,N,5,-410,
20220228,7920,7210,7990,7210,375189,2843175590,00,0.00,N,2,710,
20220221,7210,7290,7420,6980,473488,3396722450,00,0.00,N,5,-220,
20220214,7430,7560,7630,7220,398955,2949094600,00,0.00,N,5,-150,
20220207,7580,8090,8090,7580,331750,2578768410,00,0.00,N,5,-380,
20220203,7960,8190,8190,7780,180343,1425991270,00,0.00,N,2,140,
20220124,7820,8070,8080,7340,783044,5988217630,00,0.00,N,5,-260,
20220117,8080,8630,8630,7780,754550,6125410280,00,0.00,N,5,-510,
20220110,8590,8700,8800,8200,851737,7221499590,00,0.00,N,5,-180,
20220103,8770,8880,9220,8560,1138765,10124520190,00,0.00,N,5,-80,
20211227,8850,8940,9250,8490,1433400,12704314890,00,0.00,N,5,-150,
20211220,9000,9050,9570,8840,1617739,14800554510,00,0.00,N,5,-50,
20211213,9050,9080,9310,8500,834437,7563241770,00,0.00,N,5,-10,
20211206,9060,9180,9380,8950,756948,6892753430,00,0.00,N,5,-140,
20211129,9200,9260,9720,8750,1083105,9989851740,00,0.00,N,5,-420,
20211122,9620,10500,10500,9330,2289684,22669640080,00,0.00,N,5,-680,
20211115,10300,12050,13150,10300,6989928,82132087150,00,0.00,N,5,-1700,
20211108,12000,11050,12450,10650,3092171,35640287950,00,0.00,N,2,800,
20211101,11200,10350,11600,9940,2626447,28760163720,00,0.00,N,2,750,
20211025,10450,10700,11150,10250,1154540,12322491400,00,0.00,N,5,-300,
20211018,10750,10800,11400,10400,2203102,24023652400,00,0.00,N,5,-100,
20211012,10850,9870,10950,9520,1996203,20608221020,00,0.00,N,2,880,
20211005,9970,9330,10150,9200,1960141,19366538810,00,0.00,N,2,650,
20210927,9320,8890,10400,8600,5708234,55457625180,00,0.00,N,2,470,
20210923,8850,8830,9200,8490,838515,7317708990,00,0.00,N,5,-190,
20210913,9040,9830,9900,8810,1169302,10862555050,00,0.00,N,5,-910,
20210906,9950,10550,11000,9950,1630433,16959366390,00,0.00,N,5,-550,
20210830,10500,10450,11100,9400,2151773,21679567610,00,0.00,N,2,50,
20210823,10450,11050,11350,10350,1399595,15195626050,00,0.00,N,5,-550,
20210817,11000,10800,11600,10200,1921297,20785417200,00,0.00,N,2,200,
20210809,10800,11200,11400,10400,1659676,18172935200,00,0.00,N,5,-400,
20210802,11200,11950,12750,9990,4832254,54144113480,00,0.00,N,5,-850,
20210726,12050,12600,12600,11300,3713100,44287304100,00,0.00,N,5,-550,
20210719,12600,11300,13750,10600,11445655,143558248850,00,0.00,N,2,1300,
20210712,11300,10750,11750,10650,3412187,38210059700,00,0.00,N,2,450,