KissMeData/054040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4810,4870,4915,4705,164931,797469065,00,0.00,N,5,-60,
20250203,4870,5030,5030,4825,153687,750927660,00,0.00,N,5,-150,
20250131,5020,5110,5160,5020,42202,214014895,00,0.00,N,5,-140,
20250120,5160,5040,5270,4895,269778,1360942535,00,0.00,N,2,165,
20250113,4995,5030,5090,4955,114287,571409625,00,0.00,N,5,-85,
20250106,5080,5270,5320,5000,298256,1546613610,00,0.00,N,5,-160,
20241230,5240,4970,5250,4860,201189,1013773910,00,0.00,N,2,265,
20241223,4975,5200,5410,4915,340640,1770270555,00,0.00,N,5,-225,
20241216,5200,5340,5480,5130,487232,2597861940,00,0.00,N,5,-30,
20241209,5230,4790,5490,4580,1323410,6724854465,00,0.00,N,2,365,
20241202,4865,4980,5130,4715,509771,2506475935,00,0.00,N,5,-115,
20241125,4980,5410,5480,4820,738361,3775916170,00,0.00,N,5,-470,
20241118,5450,4980,5540,4980,756766,4015216825,00,0.00,N,2,485,
20241111,4965,5270,5270,4445,644402,3153021405,00,0.00,N,5,-365,
20241104,5330,5120,5390,5080,234485,1225471330,00,0.00,N,2,180,
20241028,5150,4770,5440,4770,566558,2943065720,00,0.00,N,2,390,
20241021,4760,4980,5020,4715,285893,1393684175,00,0.00,N,5,-190,
20241014,4950,5200,5220,4920,357309,1813794030,00,0.00,N,5,-260,
20241007,5210,5310,5430,5210,129402,688801700,00,0.00,N,5,-100,
20240930,5310,5580,5600,5180,199339,1075132200,00,0.00,N,5,-270,
20240923,5580,5420,5640,5410,313272,1738685570,00,0.00,N,2,200,
20240919,5380,5170,5450,5020,262061,1386662400,00,0.00,N,2,250,
20240909,5130,5070,5200,4930,291899,1469532400,00,0.00,N,3,0,
20240902,5130,5670,5680,5010,628408,3290174820,00,0.00,N,5,-540,
20240826,5670,6010,6050,5570,531418,3095643220,00,0.00,N,5,-340,
20240819,6010,5880,6170,5860,881647,5332749790,00,0.00,N,2,80,
20240812,5930,5600,6050,5400,1951821,11110326570,00,0.00,N,2,490,
20240805,5440,5350,6100,4600,2359856,13120514540,00,0.00,N,2,30,
20240729,5410,5360,5560,5300,339499,1840995020,00,0.00,N,2,80,
20240722,5330,5310,5390,5010,305289,1594154330,00,0.00,N,5,-30,
20240715,5360,5410,5530,5150,311308,1669714500,00,0.00,N,5,-50,
20240708,5410,4980,5570,4980,791059,4266018590,00,0.00,N,2,430,
20240701,4980,5220,5300,4975,252249,1288555625,00,0.00,N,5,-290,
20240624,5270,5320,5320,5120,204480,1066820180,00,0.00,N,5,-50,
20240617,5320,5500,5540,5250,441727,2377696940,00,0.00,N,5,-130,
20240610,5450,5600,5800,5440,496509,2776095490,00,0.00,N,5,-190,
20240603,5640,5590,5700,5480,248427,1391268180,00,0.00,N,2,60,
20240527,5580,5630,5870,5500,403568,2263221720,00,0.00,N,5,-100,
20240520,5680,5850,5870,5630,665360,3821580340,00,0.00,N,5,-130,
20240513,5810,6440,6630,5720,1298092,7997218020,00,0.00,N,5,-590,
20240507,6400,6610,6720,6300,879817,5706212770,00,0.00,N,5,-70,
20240429,6470,6240,6630,6190,821795,5286171820,00,0.00,N,2,300,
20240422,6170,5860,6390,5840,669006,4093498500,00,0.00,N,2,240,
20240415,5930,5830,6110,5710,753898,4446920990,00,0.00,N,5,-10,
20240408,5940,6140,6160,5740,454418,2706519440,00,0.00,N,5,-200,
20240401,6140,6410,6590,6080,803844,5028269720,00,0.00,N,5,-270,
20240325,6410,6800,6940,6360,886266,5829012530,00,0.00,N,5,-390,
20240318,6800,6680,6870,6520,784626,5269260080,00,0.00,N,2,110,
20240311,6690,6880,7130,6430,1535885,10420581930,00,0.00,N,5,-110,
20240304,6800,7030,7570,6750,3413928,24588325610,00,0.00,N,5,-80,
20240226,6880,7110,7370,6680,2147059,15036590140,00,0.00,N,5,-170,
20240219,7050,7830,7980,6970,5332336,39738677900,00,0.00,N,5,-1090,
20240213,8140,5950,8380,5890,23541735,178718127620,00,0.00,N,2,2240,
20240205,5900,5670,6030,5490,798543,4639167480,00,0.00,N,2,240,
20240129,5660,5470,5810,5420,704225,3961570350,00,0.00,N,2,190,
20240122,5470,5730,5920,5370,862349,4834646360,00,0.00,N,5,-290,
20240115,5760,5790,5980,5420,977888,5573737830,00,0.00,N,2,10,
20240108,5750,5800,6370,5700,2754599,16632244510,00,0.00,N,3,0,
20240102,5750,5370,6370,5330,5315693,31204153980,00,0.00,N,2,470,
20231226,5280,5440,5690,5230,599147,3258304560,00,0.00,N,5,-150,
20231218,5430,5310,5500,5220,588337,3170462660,00,0.00,N,2,120,
20231211,5310,5260,5540,5160,638995,3426189420,00,0.00,N,2,50,
20231204,5260,5510,5700,4960,1809095,9452515635,00,0.00,N,5,-190,
20231127,5450,5530,5590,5230,453778,2448506590,00,0.00,N,5,-100,
20231120,5550,5450,5710,5350,561390,3101838760,00,0.00,N,2,140,
20231113,5410,6250,6400,5380,1452882,8493939420,00,0.00,N,5,-790,
20231106,6200,6110,6610,5820,1516577,9539002990,00,0.00,N,2,50,
20231030,6150,6080,6380,5890,1133269,6964775060,00,0.00,N,2,50,
20231023,6100,6200,6690,5980,1410732,8920783210,00,0.00,N,5,-180,
20231016,6280,6310,6880,5990,2829080,18238563350,00,0.00,N,5,-120,
20231010,6400,5390,6640,5390,6940723,42563834910,00,0.00,N,2,1020,
20231004,5380,5340,5510,5060,367137,1945469440,00,0.00,N,2,40,
20230925,5340,5210,5890,5180,2054264,11445317810,00,0.00,N,2,130,
20230918,5210,4910,5240,4860,618485,3120222595,00,0.00,N,2,300,
20230911,4910,4975,5230,4820,411823,2070098155,00,0.00,N,5,-65,
20230904,4975,5060,5070,4800,301437,1496494180,00,0.00,N,5,-75,
20230828,5050,4625,5050,4620,609700,2985220030,00,0.00,N,2,425,
20230821,4625,4530,4770,4455,527347,2448019325,00,0.00,N,2,95,
20230814,4530,4050,4760,3975,973945,4358714220,00,0.00,N,2,460,
20230807,4070,4040,4100,3960,82062,328961960,00,0.00,N,2,90,
20230731,3980,3910,4095,3880,119955,480776580,00,0.00,N,2,135,
20230724,3845,4000,4055,3700,215596,831513465,00,0.00,N,5,-210,
20230717,4055,4190,4255,4000,135685,557055575,00,0.00,N,5,-180,
20230710,4235,4120,4250,4065,155901,647994060,00,0.00,N,2,115,
20230703,4120,4210,4260,4105,168199,705841910,00,0.00,N,5,-85,
20230626,4205,4040,4775,4035,1237342,5365101090,00,0.00,N,2,90,
20230619,4115,4330,4330,4095,160480,674817845,00,0.00,N,5,-190,
20230612,4305,4465,4465,4230,259829,1129347215,00,0.00,N,5,-150,
20230605,4455,4490,4505,4390,298525,1327471950,00,0.00,N,5,-40,
20230530,4495,4440,4530,4415,271078,1215632940,00,0.00,N,2,55,
20230522,4440,4360,4475,4330,300562,1326992530,00,0.00,N,2,105,
20230515,4335,4230,4335,4145,297450,1260845395,00,0.00,N,2,50,
20230508,4285,4185,4325,4185,202974,865282485,00,0.00,N,2,105,
20230502,4180,4040,4215,4020,204851,846952170,00,0.00,N,2,150,
20230424,4030,3945,4100,3845,412814,1625847570,00,0.00,N,2,70,
20230417,3960,4230,4305,3945,499667,2054422615,00,0.00,N,5,-265,
20230410,4225,4160,4390,4075,271337,1143281885,00,0.00,N,2,25,
20230403,4200,4310,4475,4105,529291,2267598770,00,0.00,N,5,-110,
20230327,4310,4360,4480,4290,232980,1020023720,00,0.00,N,5,-50,
20230320,4360,4520,4560,4215,298719,1302101225,00,0.00,N,5,-160,
20230313,4520,4560,4865,4200,1008030,4568549505,00,0.00,N,5,-110,
20230306,4630,4615,4900,4550,605303,2838923475,00,0.00,N,2,15,
20230227,4615,4480,4650,4350,322408,1461354265,00,0.00,N,2,90,
20230220,4525,4620,4800,4525,376370,1735616090,00,0.00,N,5,-20,
20230213,4545,4620,4695,4510,218579,1005295115,00,0.00,N,5,-85,
20230206,4630,4560,4800,4505,336032,1548626790,00,0.00,N,2,70,
20230130,4560,4530,4660,4510,374797,1715460205,00,0.00,N,2,30,
20230125,4530,4445,4570,4445,128324,580859715,00,0.00,N,2,85,
20230116,4445,4390,4450,4370,181415,799712970,00,0.00,N,2,55,
20230109,4390,4185,4450,4185,261254,1140830595,00,0.00,N,2,230,
20230102,4160,4100,4290,3835,407933,1667626485,00,0.00,N,2,60,
20221226,4100,4360,4530,4100,416137,1793263305,00,0.00,N,5,-260,
20221219,4360,4630,4700,4360,368277,1666591130,00,0.00,N,5,-325,
20221212,4685,4590,4705,4510,390154,1808931155,00,0.00,N,2,65,
20221205,4620,4465,4655,4345,550678,2493195695,00,0.00,N,2,100,
20221128,4520,4175,4550,4150,579169,2528756100,00,0.00,N,2,350,
20221121,4170,4220,4220,4040,210509,869384050,00,0.00,N,5,-50,
20221114,4220,3800,4240,3785,638224,2587719235,00,0.00,N,2,435,
20221107,3785,3670,3835,3640,140908,525996535,00,0.00,N,2,65,
20221031,3720,3700,3800,3620,128795,478038300,00,0.00,N,2,125,
20221024,3595,3500,3650,3500,142677,512013125,00,0.00,N,2,95,
20221017,3500,3355,3600,3310,186617,651956800,00,0.00,N,2,130,
20221011,3370,3495,3495,3195,208672,694400015,00,0.00,N,5,-160,
20221004,3530,3600,3600,3435,117755,414325440,00,0.00,N,2,85,
20220926,3445,3840,3840,3355,455599,1621920480,00,0.00,N,5,-400,
20220919,3845,4000,4080,3805,316357,1258790360,00,0.00,N,5,-170,
20220913,4015,4025,4155,3930,558193,2251738620,00,0.00,N,2,25,
20220905,3990,3885,3990,3825,312183,1224271635,00,0.00,N,2,80,
20220829,3910,3880,3950,3765,338548,1317595070,00,0.00,N,3,0,
20220822,3910,3895,3960,3700,470537,1798309220,00,0.00,N,5,-35,
20220816,3945,3965,4070,3870,780307,3102176005,00,0.00,N,2,10,
20220808,3935,3990,4150,3885,432663,1719164685,00,0.00,N,5,-85,
20220801,4020,3990,4025,3840,193545,766008065,00,0.00,N,2,40,
20220725,3980,3890,4030,3820,190601,748430725,00,0.00,N,2,90,
20220718,3890,3765,3920,3750,202291,778609570,00,0.00,N,2,150,
20220711,3740,3725,3775,3555,233927,861745280,00,0.00,N,2,15,
20220704,3725,3655,3785,3430,235962,853460125,00,0.00,N,2,85,
20220627,3640,3615,3840,3530,270867,1000852970,00,0.00,N,2,60,
20220620,3580,4050,4065,3365,608714,2213106385,00,0.00,N,5,-470,
20220613,4050,4450,4455,3950,653212,2721881855,00,0.00,N,5,-445,
20220607,4495,4705,4705,4495,183718,843602025,00,0.00,N,5,-210,
20220530,4705,4640,4755,4630,208149,974954360,00,0.00,N,2,65,
20220523,4640,4670,4875,4535,674190,3153717895,00,0.00,N,2,15,
20220516,4625,4765,4890,4320,1059688,4938232140,00,0.00,N,5,-155,
20220509,4780,4825,4830,4470,715103,3341070375,00,0.00,N,5,-110,
20220502,4890,5020,5130,4795,905288,4482449925,00,0.00,N,5,-100,
20220425,4990,4855,5080,4850,709260,3502094880,00,0.00,N,2,40,
20220418,4950,4805,5030,4795,804551,3959167515,00,0.00,N,2,140,
20220411,4810,4710,4840,4580,567111,2671454310,00,0.00,N,2,95,
20220404,4715,4875,4980,4650,944291,4521971160,00,0.00,N,5,-160,
20220328,4875,5080,5340,4865,1313351,6648655585,00,0.00,N,5,-265,
20220321,5140,4910,5270,4840,1843602,9302818770,00,0.00,N,2,290,
20220314,4850,5040,5040,4710,1432039,6903114895,00,0.00,N,5,-190,
20220307,5040,4670,5150,4355,9692139,47719112755,00,0.00,N,2,350,
20220228,4690,4490,4870,4480,672783,3154624775,00,0.00,N,2,210,
20220221,4480,5090,5220,4410,1491720,7137627355,00,0.00,N,5,-530,
20220214,5010,4700,5380,4555,1426167,7130361335,00,0.00,N,2,200,
20220207,4810,5000,5090,4810,430402,2144264910,00,0.00,N,5,-150,
20220203,4960,4790,4975,4665,217334,1051772865,00,0.00,N,2,340,
20220124,4620,4950,5010,4255,727570,3357210250,00,0.00,N,5,-400,
20220117,5020,5090,5170,4895,737267,3714417580,00,0.00,N,5,-60,
20220110,5080,5340,5470,5020,2370494,12499025700,00,0.00,N,5,-210,
20220103,5290,5210,5540,4970,3136365,16715439370,00,0.00,N,2,160,
20211227,5130,5100,5280,4925,1577121,8048452780,00,0.00,N,5,-20,
20211220,5150,4760,5770,4590,7067201,37724605805,00,0.00,N,2,350,
20211213,4800,4590,4910,4590,1019705,4858856960,00,0.00,N,2,210,
20211206,4590,4405,4635,4360,720645,3280402180,00,0.00,N,2,185,
20211129,4405,4190,4405,4000,573641,2428219385,00,0.00,N,2,10,
20211122,4395,4670,4725,4350,582803,2662141070,00,0.00,N,5,-295,
20211115,4690,4100,4805,4100,2761209,12528561210,00,0.00,N,2,635,
20211108,4055,3990,4165,3945,369837,1499852585,00,0.00,N,2,5,
20211101,4050,4190,4290,4040,320165,1336625725,00,0.00,N,5,-140,
20211025,4190,4170,4390,4140,438310,1876956750,00,0.00,N,5,-15,
20211018,4205,4290,4390,4000,489653,2090109780,00,0.00,N,5,-75,
20211012,4280,4045,4300,3950,501144,2065368185,00,0.00,N,2,255,
20211005,4025,4130,4360,3850,1110287,4424849795,00,0.00,N,5,-155,
20210927,4180,4560,4670,4140,1583444,7067848730,00,0.00,N,5,-400,
20210923,4580,4730,4870,4540,1218101,5719170515,00,0.00,N,5,-265,
20210913,4845,4465,5880,4385,18429980,97880903520,00,0.00,N,2,345,
20210906,4500,4690,4730,4360,443092,2018378595,00,0.00,N,5,-170,
20210830,4670,4590,4710,4500,571687,2617309980,00,0.00,N,2,80,
20210823,4590,4110,4625,4080,764421,3341355725,00,0.00,N,2,465,
20210817,4125,4520,4545,4005,1004763,4338803375,00,0.00,N,5,-435,
20210809,4560,5010,5020,4420,795387,3752213450,00,0.00,N,5,-450,
20210802,5010,4990,5130,4795,870291,4319478380,00,0.00,N,5,-40,
20210726,5050,5160,5190,4895,967801,4869069995,00,0.00,N,5,-100,
20210719,5150,5710,5960,5100,3985716,22571984990,00,0.00,N,5,-560,
20210712,5710,5370,5760,5360,1698403,9512691910,00,0.00,N,2,290,