KissMeData/094800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4095,4105,4150,4070,153148,627526645,00,0.00,N,5,-5,
20250203,4100,4170,4175,4090,217904,893930610,00,0.00,N,5,-30,
20250131,4130,4190,4190,4130,56365,234393525,00,0.00,N,5,-40,
20250120,4170,4080,4175,4080,187642,773510275,00,0.00,N,2,80,
20250113,4090,4060,4145,4055,128870,525912590,00,0.00,N,2,30,
20250106,4060,4155,4175,4050,254466,1042369500,00,0.00,N,5,-85,
20241230,4145,4120,4170,4050,164067,674655640,00,0.00,N,2,25,
20241223,4120,4280,4360,4100,387017,1649630305,00,0.00,N,5,-140,
20241216,4260,4375,4380,4185,934241,3963482805,00,0.00,N,5,-120,
20241209,4380,4290,4425,4230,308118,1334818025,00,0.00,N,5,-15,
20241202,4395,4435,4475,4255,321925,1403691220,00,0.00,N,3,0,
20241125,4395,4475,4535,4395,254191,1133001240,00,0.00,N,5,-80,
20241118,4475,4295,4500,4235,226526,991852545,00,0.00,N,2,215,
20241111,4260,4485,4490,4210,417371,1790429465,00,0.00,N,5,-230,
20241104,4490,4495,4530,4410,227052,1016508485,00,0.00,N,5,-40,
20241028,4530,4500,4555,4480,352921,1593637740,00,0.00,N,2,5,
20241021,4525,4550,4560,4490,251383,1136583405,00,0.00,N,5,-25,
20241014,4550,4530,4580,4500,204891,929708990,00,0.00,N,2,40,
20241007,4510,4550,4600,4480,249536,1135332790,00,0.00,N,3,0,
20240930,4510,4545,4625,4510,183664,838168425,00,0.00,N,5,-70,
20240923,4580,4515,4600,4490,301054,1371306245,00,0.00,N,2,60,
20240919,4520,4500,4530,4455,172519,776738875,00,0.00,N,2,20,
20240909,4500,4495,4520,4410,163874,732478555,00,0.00,N,3,0,
20240902,4500,4455,4515,4405,118837,533481060,00,0.00,N,3,0,
20240826,4500,4405,4515,4400,251713,1123143740,00,0.00,N,2,110,
20240819,4390,4355,4420,4350,146311,640840770,00,0.00,N,2,35,
20240812,4355,4250,4380,4220,187392,809885555,00,0.00,N,2,105,
20240805,4250,4345,4405,4165,383503,1631194235,00,0.00,N,5,-90,
20240729,4340,4350,4435,4305,235671,1032273185,00,0.00,N,5,-10,
20240722,4350,4325,4350,4260,160600,692839465,00,0.00,N,2,25,
20240715,4325,4230,4335,4230,309452,1330658720,00,0.00,N,2,40,
20240708,4285,4260,4295,4195,183667,778587935,00,0.00,N,2,20,
20240701,4265,4185,4270,4160,183701,771134110,00,0.00,N,2,80,
20240624,4185,4185,4210,4150,147229,615041235,00,0.00,N,5,-5,
20240617,4190,4240,4260,4145,285471,1192572685,00,0.00,N,5,-50,
20240610,4240,4300,4325,4205,119920,508168330,00,0.00,N,5,-30,
20240603,4270,4290,4310,4240,105465,450352070,00,0.00,N,5,-15,
20240527,4285,4270,4335,4260,113340,487204910,00,0.00,N,2,25,
20240520,4260,4270,4330,4260,205617,884202730,00,0.00,N,5,-15,
20240513,4275,4335,4335,4250,212437,906785930,00,0.00,N,5,-15,
20240507,4290,4250,4305,4225,109034,466577370,00,0.00,N,2,15,
20240429,4275,4230,4290,4220,211418,898211335,00,0.00,N,2,5,
20240422,4270,4230,4290,4180,199476,844428640,00,0.00,N,2,40,
20240415,4230,4245,4250,4155,174843,734502365,00,0.00,N,5,-15,
20240408,4245,4315,4370,4225,115850,495638000,00,0.00,N,5,-75,
20240401,4320,4360,4390,4235,395286,1709258125,00,0.00,N,5,-40,
20240325,4360,4250,4375,4245,274930,1189294060,00,0.00,N,2,105,
20240318,4255,4260,4260,4155,230353,969973035,00,0.00,N,5,-5,
20240311,4260,4160,4270,4155,188150,795556165,00,0.00,N,2,90,
20240304,4170,4150,4220,4125,479273,1990830165,00,0.00,N,2,15,
20240226,4155,4125,4155,4105,323183,1336994430,00,0.00,N,2,30,
20240219,4125,4140,4160,4110,220993,912591620,00,0.00,N,5,-30,
20240213,4155,4150,4160,4105,150977,624321895,00,0.00,N,2,5,
20240205,4150,4150,4175,4110,129865,538293800,00,0.00,N,2,5,
20240129,4145,4055,4160,4020,251828,1032117490,00,0.00,N,2,90,
20240122,4055,4030,4075,4015,118583,479277755,00,0.00,N,5,-5,
20240115,4060,4055,4070,4005,203617,819771855,00,0.00,N,2,5,
20240108,4055,4000,4085,4000,251649,1011877465,00,0.00,N,2,45,
20240102,4010,3975,4250,3970,219542,879451590,00,0.00,N,2,35,
20231226,3975,4160,4165,3910,286356,1161317655,00,0.00,N,5,-185,
20231218,4160,4185,4275,4125,446150,1855716590,00,0.00,N,5,-25,
20231211,4185,4100,4230,4050,333903,1383615235,00,0.00,N,2,85,
20231204,4100,4065,4115,4055,188641,771973870,00,0.00,N,2,35,
20231127,4065,4050,4075,4015,230240,931502095,00,0.00,N,2,15,
20231120,4050,3960,4115,3960,239054,965606050,00,0.00,N,2,35,
20231113,4015,3935,4025,3900,254714,1003605770,00,0.00,N,2,80,
20231106,3935,3900,3945,3900,165732,649610165,00,0.00,N,5,-15,
20231030,3950,3920,3950,3870,252463,983221490,00,0.00,N,2,35,
20231023,3915,3915,3975,3845,236655,921963255,00,0.00,N,5,-35,
20231016,3950,3970,4015,3930,144058,572285010,00,0.00,N,5,-45,
20231010,3995,3955,4000,3905,118780,470023485,00,0.00,N,2,40,
20231004,3955,3915,3965,3890,208801,819686105,00,0.00,N,3,0,
20230925,3955,3910,3975,3910,94530,372081050,00,0.00,N,5,-5,
20230918,3960,3970,3990,3890,428404,1684385990,00,0.00,N,2,25,
20230911,3935,4035,4095,3935,653444,2608871330,00,0.00,N,5,-145,
20230904,4080,4035,4125,4020,99240,402849865,00,0.00,N,3,0,
20230828,4080,4020,4095,4000,120795,489917055,00,0.00,N,2,65,
20230821,4015,4020,4045,3975,87043,348641185,00,0.00,N,2,10,
20230814,4005,4095,4095,3985,102314,411452600,00,0.00,N,5,-65,
20230807,4070,4085,4100,4000,382013,1537941035,00,0.00,N,5,-15,
20230731,4085,4100,4150,4035,134295,545739250,00,0.00,N,2,35,
20230724,4050,4155,4190,3875,277977,1131242900,00,0.00,N,5,-120,
20230717,4170,4245,4400,4140,117593,492260285,00,0.00,N,5,-85,
20230710,4255,4130,4375,4085,210391,876186920,00,0.00,N,2,125,
20230703,4130,4185,4325,4130,111907,470248270,00,0.00,N,5,-55,
20230626,4185,4215,4310,4170,128777,545941330,00,0.00,N,5,-30,
20230619,4215,4250,4330,4165,163875,694594380,00,0.00,N,3,0,
20230612,4215,4350,4480,4180,231622,1005030985,00,0.00,N,5,-120,
20230605,4335,4275,4365,4260,75766,327828615,00,0.00,N,2,5,
20230530,4330,4280,4365,4255,106821,461439925,00,0.00,N,2,50,
20230522,4280,4225,4345,4200,194956,831391215,00,0.00,N,2,50,
20230515,4230,4170,4245,4110,201687,845516935,00,0.00,N,2,55,
20230508,4175,4085,4175,4020,160021,655333010,00,0.00,N,2,95,
20230502,4080,4040,4085,4025,125194,506455720,00,0.00,N,2,50,
20230424,4030,4060,4095,4005,183275,737946875,00,0.00,N,5,-30,
20230417,4060,4080,4110,4005,365351,1475395260,00,0.00,N,2,10,
20230410,4050,4095,4100,3990,439453,1772430920,00,0.00,N,2,20,
20230403,4030,4130,4145,4020,188963,768360210,00,0.00,N,5,-100,
20230327,4130,4120,4145,4050,134142,547551155,00,0.00,N,5,-15,
20230320,4145,4105,4180,4085,71693,294546470,00,0.00,N,2,45,
20230313,4100,4135,4145,4050,101472,415317295,00,0.00,N,2,20,
20230306,4080,4150,4195,4080,253422,1041854700,00,0.00,N,5,-65,
20230227,4145,4135,4185,4090,177668,730224290,00,0.00,N,2,20,
20230220,4125,4180,4180,4085,139339,573465445,00,0.00,N,5,-45,
20230213,4170,4255,4255,4125,137963,575168675,00,0.00,N,5,-45,
20230206,4215,4270,4270,4180,140363,592258565,00,0.00,N,5,-30,
20230130,4245,4225,4275,4175,87218,367440985,00,0.00,N,2,35,
20230125,4210,4270,4300,4210,88890,378632875,00,0.00,N,5,-60,
20230116,4270,4135,4270,4115,130221,547609885,00,0.00,N,2,140,
20230109,4130,4115,4145,4060,192836,790922485,00,0.00,N,2,40,
20230102,4090,4050,4120,4000,135826,552137975,00,0.00,N,2,85,
20221226,4005,4245,4255,4000,394419,1655072560,00,0.00,N,5,-215,
20221219,4220,4120,4240,4085,261551,1086239305,00,0.00,N,2,75,
20221212,4145,4200,4200,4010,176899,733897115,00,0.00,N,2,30,
20221205,4115,4240,4245,4115,70571,294882475,00,0.00,N,5,-90,
20221128,4205,4100,4265,4050,144343,600357745,00,0.00,N,2,105,
20221121,4100,4020,4110,4020,130385,526893865,00,0.00,N,2,55,
20221114,4045,4085,4085,4010,124341,502201680,00,0.00,N,5,-35,
20221107,4080,4070,4090,3960,120954,486476945,00,0.00,N,2,10,
20221031,4070,4020,4075,3950,176378,706559920,00,0.00,N,2,70,
20221024,4000,3850,4175,3830,142646,561847300,00,0.00,N,2,160,
20221017,3840,4095,4120,3810,494633,1944304055,00,0.00,N,5,-255,
20221011,4095,4200,4200,4020,149829,613011695,00,0.00,N,5,-65,
20221004,4160,4355,4355,4135,84525,352016655,00,0.00,N,5,-20,
20220926,4180,4370,4375,4110,142088,594009300,00,0.00,N,5,-85,
20220919,4265,4445,4460,4265,124487,542402580,00,0.00,N,5,-170,
20220913,4435,4490,4490,4380,135762,598581705,00,0.00,N,2,20,
20220905,4415,4490,4540,4410,50490,224452280,00,0.00,N,5,-60,
20220829,4475,4505,4540,4355,69339,311290475,00,0.00,N,5,-55,
20220822,4530,4540,4570,4490,59447,268738505,00,0.00,N,5,-10,
20220816,4540,4580,4580,4510,76341,346706435,00,0.00,N,2,20,
20220808,4520,4500,4540,4410,44358,199314100,00,0.00,N,2,15,
20220801,4505,4440,4540,4410,140962,628398035,00,0.00,N,2,65,
20220725,4440,4485,4485,4375,261934,1154794085,00,0.00,N,2,10,
20220718,4430,4575,4575,4400,189402,839347740,00,0.00,N,5,-50,
20220711,4480,4570,4580,4380,185447,827877125,00,0.00,N,5,-40,
20220704,4520,4565,4565,4400,133505,603942705,00,0.00,N,5,-45,
20220627,4565,4545,4645,4460,252025,1148153615,00,0.00,N,2,20,
20220620,4545,4650,4650,4425,482287,2172409365,00,0.00,N,5,-105,
20220613,4650,4850,4855,4510,187898,883327200,00,0.00,N,5,-150,
20220607,4800,4875,4895,4785,164354,794622030,00,0.00,N,5,-85,
20220530,4885,4900,4900,4850,70215,342628660,00,0.00,N,3,0,
20220523,4885,4805,4905,4770,197900,958342080,00,0.00,N,2,80,
20220516,4805,4800,4835,4745,206518,988428630,00,0.00,N,2,5,
20220509,4800,4965,4975,4765,296135,1430636210,00,0.00,N,5,-160,
20220502,4960,4980,4990,4900,281634,1395919445,00,0.00,N,5,-30,
20220425,4990,4995,5000,4875,403255,2006366275,00,0.00,N,3,0,
20220418,4990,4970,4990,4890,351143,1744399445,00,0.00,N,2,20,
20220411,4970,4790,5020,4785,456718,2250565005,00,0.00,N,2,185,
20220404,4785,4660,4785,4660,422315,1985861330,00,0.00,N,2,125,
20220328,4660,4600,4690,4600,286834,1328825290,00,0.00,N,2,30,
20220321,4630,4615,4630,4585,298680,1375656450,00,0.00,N,2,15,
20220314,4615,4630,4630,4565,394878,1812613870,00,0.00,N,2,10,
20220307,4605,4625,4625,4575,139884,643352055,00,0.00,N,5,-10,
20220228,4615,4595,4630,4565,206092,947616225,00,0.00,N,2,20,
20220221,4595,4620,4640,4520,287992,1322140420,00,0.00,N,5,-25,
20220214,4620,4575,4630,4500,295887,1349811360,00,0.00,N,2,50,
20220207,4570,4600,4600,4475,405416,1833115600,00,0.00,N,2,55,
20220203,4515,4590,4590,4500,123650,560185370,00,0.00,N,2,15,
20220124,4500,4580,4605,4480,363456,1639828220,00,0.00,N,5,-100,
20220117,4600,4650,4785,4350,175316,809945420,00,0.00,N,5,-50,
20220110,4650,4700,4700,4635,223809,1044049210,00,0.00,N,5,-40,
20220103,4690,4700,4730,4645,377182,1767952235,00,0.00,N,2,15,
20211227,4675,4860,4860,4615,575117,2735734640,00,0.00,N,5,-165,
20211220,4840,4790,4860,4770,625476,3016126200,00,0.00,N,2,50,
20211213,4790,4740,4795,4710,260383,1236904595,00,0.00,N,2,55,
20211206,4735,4785,4785,4705,344716,1632371545,00,0.00,N,5,-50,
20211129,4785,4835,4920,4725,1084096,5165932545,00,0.00,N,5,-140,
20211122,4925,4930,4960,4800,338449,1669429790,00,0.00,N,5,-5,
20211115,4930,4985,5000,4870,259989,1284636600,00,0.00,N,5,-40,
20211108,4970,4855,4975,4855,232592,1147057750,00,0.00,N,2,80,
20211101,4890,4995,4995,4865,321002,1581284855,00,0.00,N,5,-60,
20211025,4950,4935,5010,4905,336283,1672299050,00,0.00,N,2,15,
20211018,4935,4900,4935,4860,221287,1082716960,00,0.00,N,2,35,
20211012,4900,4820,4905,4800,225978,1096308255,00,0.00,N,2,85,
20211005,4815,4785,4820,4755,264582,1267024205,00,0.00,N,2,20,
20210927,4795,4780,4805,4700,272866,1296706545,00,0.00,N,2,50,
20210923,4745,4735,4845,4700,71855,340036670,00,0.00,N,2,10,
20210913,4735,4700,4735,4675,140186,659777935,00,0.00,N,2,45,
20210906,4690,4685,4715,4640,207251,971247660,00,0.00,N,2,20,
20210830,4670,4675,4680,4620,311609,1448919990,00,0.00,N,3,0,
20210823,4670,4680,4690,4630,214362,998957935,00,0.00,N,3,0,
20210817,4670,4665,4720,4575,214389,997863445,00,0.00,N,2,20,
20210809,4650,4680,4685,4615,169759,787763300,00,0.00,N,5,-30,
20210802,4680,4630,4685,4540,192601,894837985,00,0.00,N,2,65,
20210726,4615,4670,4670,4615,135886,629518590,00,0.00,N,5,-25,
20210719,4640,4680,4680,4510,149686,691967065,00,0.00,N,2,10,
20210712,4630,4655,4750,4625,354944,1652358580,00,0.00,N,5,-25,