KissMeData/102260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3795,3900,3900,3765,184667,703572560,00,0.00,N,5,-100,
20250131,3895,3955,3955,3865,37684,147140015,00,0.00,N,3,0,
20250120,3895,3845,4010,3630,292670,1146667765,00,0.00,N,2,50,
20250113,3845,3715,3955,3695,248827,938719870,00,0.00,N,2,130,
20250106,3715,3700,3800,3700,251452,938792170,00,0.00,N,5,-5,
20241230,3720,3795,3795,3685,222690,829570490,00,0.00,N,5,-80,
20241223,3800,3890,3974,3745,422338,1645292455,00,0.00,N,5,-105,
20241216,3905,3880,3974,3855,352428,1377693870,00,0.00,N,2,25,
20241209,3880,3687,3880,3523,629669,2323072090,00,0.00,N,2,178,
20241202,3702,4009,4009,3682,884449,3381874515,00,0.00,N,5,-277,
20241125,3979,4019,4103,3949,443914,1778713900,00,0.00,N,2,10,
20241118,3969,3915,4039,3905,253239,1006007235,00,0.00,N,2,54,
20241111,3915,4262,4291,3850,766547,3085057600,00,0.00,N,5,-357,
20241104,4272,4296,4331,4252,174423,748748970,00,0.00,N,2,5,
20241028,4267,4202,4296,4202,107477,456859485,00,0.00,N,2,40,
20241021,4227,4276,4346,4207,307036,1307074260,00,0.00,N,5,-49,
20241014,4276,4361,4400,4267,282546,1222946940,00,0.00,N,5,-75,
20241007,4351,4361,4405,4336,164512,719763710,00,0.00,N,5,-10,
20240930,4361,4390,4400,4237,245199,1064381475,00,0.00,N,2,50,
20240923,4311,4262,4410,4212,583161,2489447760,00,0.00,N,2,59,
20240919,4252,4301,4301,4167,152278,642946230,00,0.00,N,3,0,
20240909,4252,4222,4346,4143,309478,1308436170,00,0.00,N,5,-54,
20240902,4306,4336,4400,4212,510037,2191898635,00,0.00,N,5,-20,
20240826,4326,4351,4420,4247,393691,1713898150,00,0.00,N,5,-25,
20240819,4351,4187,4371,4182,653239,2793806975,00,0.00,N,2,129,
20240812,4222,4113,4242,4034,214014,882469505,00,0.00,N,2,134,
20240805,4088,4202,4207,3702,845385,3386826245,00,0.00,N,5,-154,
20240729,4242,4272,4341,4197,437212,1870213165,00,0.00,N,5,-49,
20240722,4291,4272,4346,4192,404479,1724571965,00,0.00,N,3,0,
20240715,4291,4341,4361,4267,299581,1293419895,00,0.00,N,5,-55,
20240708,4346,4400,4400,4316,201797,876294185,00,0.00,N,5,-15,
20240701,4361,4400,4440,4311,235407,1028338135,00,0.00,N,5,-44,
20240624,4405,4430,4475,4376,269027,1189970275,00,0.00,N,5,-35,
20240617,4440,4495,4499,4415,241378,1072906875,00,0.00,N,5,-30,
20240610,4470,4415,4539,4371,235928,1048155820,00,0.00,N,2,45,
20240603,4425,4405,4534,4405,302074,1345998820,00,0.00,N,2,20,
20240527,4405,4539,4569,4376,372734,1662657040,00,0.00,N,5,-134,
20240520,4539,4618,4663,4534,383043,1762701800,00,0.00,N,5,-84,
20240513,4623,4574,4663,4549,381920,1756074670,00,0.00,N,2,24,
20240507,4599,4633,4678,4514,438810,2020344780,00,0.00,N,5,-14,
20240429,4613,4485,4668,4470,480075,2195023760,00,0.00,N,2,123,
20240422,4490,4400,4529,4400,595144,2656990075,00,0.00,N,2,80,
20240415,4410,4440,4475,4301,919998,4036483980,00,0.00,N,5,-85,
20240408,4495,4658,4678,4475,873845,3977257470,00,0.00,N,5,-168,
20240401,4663,4777,4901,4648,2338730,11119950270,00,0.00,N,5,-114,
20240325,4777,4539,5629,4524,39618822,205355937535,00,0.00,N,2,238,
20240318,4539,4460,4559,4460,337568,1521467980,00,0.00,N,2,44,
20240311,4495,4628,4678,4425,757721,3436203100,00,0.00,N,5,-133,
20240304,4628,4584,4698,4544,279524,1286792295,00,0.00,N,2,79,
20240226,4549,4633,4663,4534,196079,897101850,00,0.00,N,5,-84,
20240219,4633,4688,4757,4613,438154,2058313135,00,0.00,N,5,-20,
20240213,4653,4559,4722,4529,292260,1353301060,00,0.00,N,2,94,
20240205,4559,4574,4718,4495,568536,2624424560,00,0.00,N,2,5,
20240129,4554,4351,4559,4341,400325,1786895090,00,0.00,N,2,208,
20240122,4346,4361,4425,4301,326535,1422419705,00,0.00,N,2,45,
20240115,4301,4336,4371,4267,274825,1183711325,00,0.00,N,5,-35,
20240108,4336,4381,4440,4321,241059,1049970255,00,0.00,N,5,-45,
20240102,4381,4460,4480,4381,239047,1059981010,00,0.00,N,5,-79,
20231226,4460,4584,4609,4385,312573,1399325435,00,0.00,N,5,-124,
20231218,4584,4579,4618,4514,367464,1682118080,00,0.00,N,2,20,
20231211,4564,4430,4579,4415,367917,1652567525,00,0.00,N,2,129,
20231204,4435,4435,4509,4410,252486,1122827455,00,0.00,N,5,-25,
20231127,4460,4346,4470,4346,424155,1876201225,00,0.00,N,2,114,
20231120,4346,4281,4405,4281,320767,1394413595,00,0.00,N,2,70,
20231113,4276,4192,4341,4158,279228,1189060440,00,0.00,N,2,84,
20231106,4192,4252,4252,4143,222487,931736065,00,0.00,N,5,-15,
20231030,4207,4068,4242,4039,415152,1715700100,00,0.00,N,2,124,
20231023,4083,4103,4212,4044,331725,1361068195,00,0.00,N,5,-40,
20231016,4123,4262,4390,4098,397711,1683536000,00,0.00,N,5,-158,
20231010,4281,4162,4296,4123,233367,983075670,00,0.00,N,2,119,
20231004,4162,4252,4267,4053,355786,1476122105,00,0.00,N,5,-139,
20230925,4301,4381,4559,4192,431915,1866367540,00,0.00,N,5,-109,
20230918,4410,4648,4658,4390,690157,3105639630,00,0.00,N,5,-238,
20230911,4648,4653,4698,4564,738846,3426950275,00,0.00,N,2,5,
20230904,4643,4628,4668,4499,1338965,6127430170,00,0.00,N,2,20,
20230828,4623,4708,4822,4613,1903520,8999105640,00,0.00,N,5,-85,
20230821,4708,4495,5719,4475,24544549,127173335545,00,0.00,N,2,243,
20230814,4465,4638,4638,4450,261370,1184361115,00,0.00,N,5,-173,
20230807,4638,4703,4742,4376,291813,1357547285,00,0.00,N,5,-65,
20230731,4703,4817,4817,4594,371155,1737110035,00,0.00,N,5,-54,
20230724,4757,4653,4827,4544,786169,3694722980,00,0.00,N,2,99,
20230717,4658,4495,4703,4470,524751,2407775790,00,0.00,N,2,159,
20230710,4499,4440,4524,4405,267667,1195939045,00,0.00,N,2,44,
20230703,4455,4450,4544,4395,393147,1755421945,00,0.00,N,2,5,
20230626,4450,4475,4807,4440,3586487,16943110875,00,0.00,N,5,-45,
20230619,4495,4490,4539,4425,139319,622619325,00,0.00,N,2,35,
20230612,4460,4549,4559,4425,288564,1289258930,00,0.00,N,5,-54,
20230605,4514,4539,4604,4475,241854,1090423325,00,0.00,N,2,10,
20230530,4504,4544,4589,4480,104954,475295855,00,0.00,N,5,-65,
20230522,4569,4574,4618,4514,181217,827253575,00,0.00,N,5,-5,
20230515,4574,4460,4599,4430,199203,902576400,00,0.00,N,2,79,
20230508,4495,4564,4599,4480,264998,1201621875,00,0.00,N,5,-69,
20230502,4564,4613,4653,4524,94299,430057400,00,0.00,N,5,-20,
20230424,4584,4539,4643,4410,220071,991843780,00,0.00,N,5,-20,
20230417,4604,4509,4648,4475,290466,1327303055,00,0.00,N,2,114,
20230410,4490,4435,4499,4346,228366,1012349745,00,0.00,N,2,55,
20230403,4435,4425,4440,4311,243289,1060526210,00,0.00,N,2,40,
20230327,4395,4321,4455,4247,242464,1054983875,00,0.00,N,2,34,
20230320,4361,4400,4400,4291,153110,666465710,00,0.00,N,5,-34,
20230313,4395,4495,4495,4336,223551,981635370,00,0.00,N,5,-109,
20230306,4504,4470,4539,4430,214936,963534485,00,0.00,N,2,39,
20230227,4465,4460,4490,4420,173373,769000900,00,0.00,N,3,0,
20230220,4465,4490,4529,4425,196475,875971600,00,0.00,N,5,-25,
20230213,4490,4504,4564,4435,154183,691407320,00,0.00,N,5,-14,
20230206,4504,4490,4539,4465,135240,608591805,00,0.00,N,2,14,
20230130,4490,4485,4519,4450,199005,891375895,00,0.00,N,2,5,
20230125,4485,4480,4529,4450,108980,489775970,00,0.00,N,2,10,
20230116,4515,4515,4570,4440,166609,752968240,00,0.00,N,3,0,
20230109,4515,4530,4550,4475,170451,767790725,00,0.00,N,2,30,
20230102,4485,4730,4780,4440,313911,1423103520,00,0.00,N,5,-245,
20221226,4730,4835,4900,4645,247553,1190219475,00,0.00,N,5,-105,
20221219,4835,4870,4895,4790,259592,1255755275,00,0.00,N,5,-45,
20221212,4880,4830,4945,4695,310340,1508701370,00,0.00,N,2,50,
20221205,4830,4630,4830,4580,387534,1831545520,00,0.00,N,2,210,
20221128,4620,4585,4675,4520,151737,697775190,00,0.00,N,2,40,
20221121,4580,4605,4630,4555,179112,821091340,00,0.00,N,5,-25,
20221114,4605,4505,4710,4505,257097,1188691760,00,0.00,N,2,105,
20221107,4500,4465,4540,4425,294897,1318617830,00,0.00,N,2,35,
20221031,4465,4510,4545,4325,606463,2694425980,00,0.00,N,5,-40,
20221024,4505,4520,5280,4505,3107866,15312612190,00,0.00,N,5,-10,
20221017,4515,4690,4770,4475,371893,1722241535,00,0.00,N,5,-175,
20221011,4690,4865,4900,4565,409762,1944967055,00,0.00,N,5,-195,
20221004,4885,4645,4925,4615,407673,1938070515,00,0.00,N,2,270,
20220926,4615,4645,4680,4470,411106,1875086710,00,0.00,N,5,-80,
20220919,4695,4715,4750,4645,185558,871142350,00,0.00,N,5,-25,
20220913,4720,4670,4765,4655,153076,721591050,00,0.00,N,2,50,
20220905,4670,4660,4720,4595,216277,1010649805,00,0.00,N,2,10,
20220829,4660,4645,4680,4585,148614,690206080,00,0.00,N,3,0,
20220822,4660,4665,4685,4575,142819,663030460,00,0.00,N,5,-10,
20220816,4670,4595,4700,4540,253506,1171561450,00,0.00,N,2,95,
20220808,4575,4420,4580,4400,181155,808630330,00,0.00,N,2,155,
20220801,4420,4395,4430,4370,101157,445056285,00,0.00,N,2,25,
20220725,4395,4295,4400,4245,121562,525630810,00,0.00,N,2,100,
20220718,4295,4035,4350,4005,155330,649949690,00,0.00,N,2,260,
20220711,4035,4000,4060,3915,136562,544753880,00,0.00,N,2,35,
20220704,4000,4075,4125,3900,243851,968683835,00,0.00,N,5,-60,
20220627,4060,4020,4135,4000,147760,600151585,00,0.00,N,2,45,
20220620,4015,4180,4205,3800,382375,1516587910,00,0.00,N,5,-185,
20220613,4200,4565,4565,4105,271183,1162829515,00,0.00,N,5,-375,
20220607,4575,4665,4670,4535,118532,543531870,00,0.00,N,5,-75,
20220530,4650,4555,4690,4510,165942,765969635,00,0.00,N,2,115,
20220523,4535,4500,4555,4450,238783,1073781845,00,0.00,N,2,40,
20220516,4495,4705,4720,4440,470775,2135546570,00,0.00,N,5,-175,
20220509,4670,4910,4930,4555,503211,2361394630,00,0.00,N,5,-230,
20220502,4900,4840,5040,4800,1041899,5151560950,00,0.00,N,2,35,
20220425,4865,4930,4930,4810,226478,1102671620,00,0.00,N,5,-80,
20220418,4945,4855,4960,4810,525405,2574984715,00,0.00,N,2,105,
20220411,4840,4780,4845,4745,217627,1043935480,00,0.00,N,2,40,
20220404,4800,4835,4920,4780,373852,1815428365,00,0.00,N,5,-35,
20220328,4835,4770,4855,4760,680806,3267779830,00,0.00,N,2,65,
20220321,4770,4735,4825,4720,186887,891581785,00,0.00,N,2,40,
20220314,4730,4785,4810,4660,171554,808665335,00,0.00,N,5,-55,
20220307,4785,4820,4835,4700,178019,846517765,00,0.00,N,5,-35,
20220228,4820,4560,4825,4560,162269,760556905,00,0.00,N,2,210,
20220221,4610,4625,4675,4500,195894,898702710,00,0.00,N,5,-15,
20220214,4625,4640,4650,4545,274296,1258492140,00,0.00,N,5,-55,
20220207,4680,4690,4745,4645,268553,1261880655,00,0.00,N,5,-10,
20220203,4690,4650,4730,4620,113203,525395545,00,0.00,N,2,100,
20220124,4590,4850,4870,4455,641362,3008986425,00,0.00,N,5,-300,
20220117,4890,4810,4895,4735,468374,2249934970,00,0.00,N,2,70,
20220110,4820,4830,4860,4725,264742,1270606830,00,0.00,N,5,-10,
20220103,4830,4800,4840,4730,394302,1887718215,00,0.00,N,2,35,
20211227,4795,4935,4980,4795,760698,3729435905,00,0.00,N,5,-140,
20211220,4935,4885,4940,4855,465396,2278139435,00,0.00,N,2,40,
20211213,4895,4905,4945,4835,656730,3208470975,00,0.00,N,5,-5,
20211206,4900,5030,5100,4870,849967,4216228460,00,0.00,N,5,-170,
20211129,5070,4930,5090,4710,420938,2058538345,00,0.00,N,2,115,
20211122,4955,5160,5220,4935,392611,1991471765,00,0.00,N,5,-225,
20211115,5180,5360,5410,5110,380136,1992959010,00,0.00,N,5,-180,
20211108,5360,5580,5580,5180,417345,2235324040,00,0.00,N,5,-100,
20211101,5460,5750,5840,5430,367616,2073768800,00,0.00,N,5,-330,
20211025,5790,5830,5890,5660,208185,1207803380,00,0.00,N,5,-40,
20211018,5830,5820,5900,5720,487622,2845336950,00,0.00,N,2,10,
20211012,5820,5500,5850,5390,356563,2030861550,00,0.00,N,2,330,
20211005,5490,5680,5680,5350,412620,2261528480,00,0.00,N,5,-190,
20210927,5680,5780,5820,5640,315834,1809851270,00,0.00,N,5,-90,
20210923,5770,5830,5850,5720,114969,663943410,00,0.00,N,5,-110,
20210913,5880,5880,5930,5730,332298,1938018580,00,0.00,N,5,-10,
20210906,5890,5820,6010,5760,496677,2940993960,00,0.00,N,2,70,
20210830,5820,5670,5870,5660,344511,1973476270,00,0.00,N,2,160,
20210823,5660,5300,5690,5260,523268,2870883530,00,0.00,N,2,310,
20210817,5350,6110,6130,5250,1116867,6448463670,00,0.00,N,5,-820,
20210809,6170,6040,6170,5930,515664,3121042000,00,0.00,N,2,100,
20210802,6070,6060,6140,6010,326701,1983883150,00,0.00,N,3,0,
20210726,6070,6100,6150,6040,220979,1346899460,00,0.00,N,5,-40,
20210719,6110,6200,6220,6050,462771,2834616370,00,0.00,N,5,-110,
20210712,6220,6190,6270,6100,453084,2804274060,00,0.00,N,2,30,