KissMeData/095570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3950,3980,4185,3920,517713,2090297960,00,0.00,N,5,-50,
20250203,4000,3905,4100,3765,462013,1807184485,00,0.00,N,2,60,
20250131,3940,3950,3950,3905,88991,348614580,00,0.00,N,5,-10,
20250120,3950,4100,4100,3925,636685,2556049290,00,0.00,N,5,-120,
20250113,4070,4250,4250,4070,601699,2484150370,00,0.00,N,5,-180,
20250106,4250,4360,4400,4195,591734,2522539725,00,0.00,N,5,-110,
20241230,4360,4420,4495,4195,507607,2174971055,00,0.00,N,5,-60,
20241223,4420,4675,4755,4365,1348372,6239561290,00,0.00,N,5,-300,
20241216,4720,4750,4870,4645,781731,3725945790,00,0.00,N,5,-25,
20241209,4745,4555,4770,4415,792720,3662808450,00,0.00,N,2,145,
20241202,4600,4685,4695,4435,452638,2061086270,00,0.00,N,5,-115,
20241125,4715,4610,4775,4590,440458,2046374645,00,0.00,N,2,105,
20241118,4610,4515,4635,4515,350448,1600306350,00,0.00,N,2,65,
20241111,4545,4740,4820,4455,609933,2780816425,00,0.00,N,5,-235,
20241104,4780,4820,4925,4690,485218,2308255120,00,0.00,N,5,-40,
20241028,4820,4895,4965,4820,364155,1785359715,00,0.00,N,5,-35,
20241021,4855,4830,4925,4745,483890,2344280495,00,0.00,N,2,25,
20241014,4830,4755,4975,4750,1036056,5059545350,00,0.00,N,2,75,
20241007,4755,4745,4805,4680,344950,1631554935,00,0.00,N,2,20,
20240930,4735,4735,4800,4640,233911,1103564010,00,0.00,N,5,-50,
20240923,4785,4770,4865,4705,483959,2310874955,00,0.00,N,2,25,
20240919,4760,4580,4865,4530,814325,3871313810,00,0.00,N,2,190,
20240909,4570,4415,4615,4330,372436,1680232320,00,0.00,N,2,150,
20240902,4420,4630,4635,4370,400125,1801903385,00,0.00,N,5,-205,
20240826,4625,4640,4690,4480,376521,1727530900,00,0.00,N,2,5,
20240819,4620,4435,4690,4375,474468,2166273180,00,0.00,N,2,210,
20240812,4410,4320,4420,4250,244175,1059409805,00,0.00,N,2,90,
20240805,4320,4280,4470,3980,848504,3581602380,00,0.00,N,5,-80,
20240729,4400,4570,4570,4365,377145,1675508500,00,0.00,N,5,-170,
20240722,4570,4455,4570,4295,509474,2237660905,00,0.00,N,2,115,
20240715,4455,4550,4650,4340,568403,2523789120,00,0.00,N,5,-95,
20240708,4550,4365,4655,4330,570864,2580225075,00,0.00,N,2,175,
20240701,4375,4395,4490,4285,521571,2280275885,00,0.00,N,5,-20,
20240624,4395,4420,4495,4305,493442,2168675520,00,0.00,N,5,-70,
20240617,4465,4720,4765,4400,858399,3909211365,00,0.00,N,5,-250,
20240610,4715,4785,4840,4700,420817,1998744975,00,0.00,N,5,-70,
20240603,4785,4830,4860,4690,440855,2113629370,00,0.00,N,5,-40,
20240527,4825,4865,5160,4810,1472570,7359585520,00,0.00,N,5,-10,
20240520,4835,4845,5070,4750,1004194,4901405580,00,0.00,N,5,-10,
20240513,4845,4945,5040,4755,1101575,5391875805,00,0.00,N,5,-100,
20240507,4945,4830,4945,4800,368536,1795940090,00,0.00,N,2,120,
20240429,4825,4735,4895,4715,348099,1671403975,00,0.00,N,2,105,
20240422,4720,4690,4885,4635,567159,2708561085,00,0.00,N,2,30,
20240415,4690,4785,4840,4535,819387,3827912335,00,0.00,N,5,-115,
20240408,4805,4980,4980,4780,391421,1898951490,00,0.00,N,5,-130,
20240401,4935,4870,5040,4745,578043,2816803655,00,0.00,N,2,70,
20240325,4865,4825,5140,4790,1017910,5051050700,00,0.00,N,2,40,
20240318,4825,4500,5180,4380,3407662,16628340100,00,0.00,N,2,405,
20240311,4420,4560,4620,4400,675701,3042830870,00,0.00,N,5,-145,
20240304,4565,4710,4800,4470,488129,2225925050,00,0.00,N,5,-145,
20240226,4710,4980,5000,4705,371021,1790209415,00,0.00,N,5,-255,
20240219,4965,4935,5030,4850,509038,2504819345,00,0.00,N,2,30,
20240213,4935,4845,4965,4775,664010,3233958875,00,0.00,N,2,80,
20240205,4855,4730,4930,4660,581590,2785132525,00,0.00,N,2,90,
20240129,4765,4740,4885,4705,633037,3016935060,00,0.00,N,5,-15,
20240122,4780,4630,4855,4530,1214799,5714716715,00,0.00,N,2,145,
20240115,4635,4905,4955,4560,1273648,6001690365,00,0.00,N,5,-305,
20240108,4940,5190,5280,4830,1081446,5420073930,00,0.00,N,5,-340,
20240102,5280,4880,5320,4870,1333177,6910358145,00,0.00,N,2,300,
20231226,4980,5200,5200,4800,843662,4215680155,00,0.00,N,5,-170,
20231218,5150,4760,5180,4650,1877186,9293828485,00,0.00,N,2,450,
20231211,4700,4705,4760,4440,1421221,6572364905,00,0.00,N,2,20,
20231204,4680,4460,4760,4310,1200153,5460052235,00,0.00,N,2,175,
20231127,4505,4155,4530,4100,705343,3074322770,00,0.00,N,2,350,
20231120,4155,4120,4225,4100,369954,1538123105,00,0.00,N,2,5,
20231113,4150,4005,4205,3970,375584,1539522160,00,0.00,N,2,125,
20231106,4025,4000,4085,3990,234667,944543580,00,0.00,N,5,-5,
20231030,4030,3830,4070,3790,638258,2516971995,00,0.00,N,2,200,
20231023,3830,3640,3975,3595,547130,2092895625,00,0.00,N,2,195,
20231016,3635,3905,4025,3570,744056,2807340850,00,0.00,N,5,-300,
20231010,3935,4025,4115,3865,775170,3065081150,00,0.00,N,5,-145,
20231004,4080,4250,4250,4025,366661,1496851995,00,0.00,N,5,-125,
20230925,4205,4215,4300,4055,439446,1825094405,00,0.00,N,5,-10,
20230918,4215,4630,4630,4110,1912532,8297495890,00,0.00,N,5,-410,
20230911,4625,4055,4940,4040,8674738,38928133475,00,0.00,N,2,575,
20230904,4050,4285,4375,4015,792392,3312224495,00,0.00,N,5,-220,
20230828,4270,4300,4455,4010,1243574,5304781310,00,0.00,N,2,295,
20230821,3975,4155,4225,3975,284353,1154451575,00,0.00,N,5,-255,
20230814,4230,4365,4395,4030,323887,1354553730,00,0.00,N,5,-155,
20230807,4385,4370,4415,4250,253724,1102992855,00,0.00,N,2,60,
20230731,4325,4230,4355,4145,256521,1097293060,00,0.00,N,2,95,
20230724,4230,4320,4320,3920,711541,2919384900,00,0.00,N,5,-35,
20230717,4265,4285,4370,4205,449082,1920638685,00,0.00,N,5,-35,
20230710,4300,4305,4355,4235,274140,1176265185,00,0.00,N,5,-5,
20230703,4305,4440,4570,4200,478863,2086727125,00,0.00,N,5,-135,
20230626,4440,4425,4645,4370,368578,1649350400,00,0.00,N,5,-30,
20230619,4470,4685,4695,4435,539697,2462218135,00,0.00,N,5,-210,
20230612,4680,4415,4695,4335,689151,3104121480,00,0.00,N,2,265,
20230605,4415,4425,4475,4325,265737,1169542280,00,0.00,N,5,-10,
20230530,4425,4345,4425,4240,607599,2623514675,00,0.00,N,2,100,
20230522,4325,4420,4515,4320,770621,3398319060,00,0.00,N,5,-120,
20230515,4445,4600,4705,4410,446310,2005560090,00,0.00,N,5,-155,
20230508,4600,4665,4830,4595,263606,1232155835,00,0.00,N,5,-65,
20230502,4665,4780,4780,4625,152288,712602660,00,0.00,N,5,-55,
20230424,4720,4930,4930,4615,505075,2405079875,00,0.00,N,5,-160,
20230417,4880,4880,5070,4730,559014,2749289405,00,0.00,N,5,-30,
20230410,4910,4690,4965,4510,792394,3754451500,00,0.00,N,2,250,
20230403,4660,4705,4800,4580,849629,3972993765,00,0.00,N,5,-50,
20230327,4710,4680,4750,4470,1257450,5769943700,00,0.00,N,2,30,
20230320,4680,4950,5080,4625,956568,4600702435,00,0.00,N,5,-360,
20230313,5040,5260,5260,4820,1194155,5965860650,00,0.00,N,5,-260,
20230306,5300,5280,5460,5060,1376280,7366399120,00,0.00,N,2,30,
20230227,5270,5320,5400,5150,1141903,6002636670,00,0.00,N,5,-100,
20230220,5370,5460,5650,5300,1466098,7983144030,00,0.00,N,5,-70,
20230213,5440,5770,5780,5260,4130420,22535134530,00,0.00,N,5,-690,
20230206,6130,6650,6750,6020,3789415,23604026510,00,0.00,N,5,-570,
20230130,6700,6200,6840,6100,899157,5835052190,00,0.00,N,2,500,
20230125,6200,6090,6230,6030,428226,2624123490,00,0.00,N,2,150,
20230116,6050,6120,6140,5920,434648,2614067590,00,0.00,N,5,-50,
20230109,6100,5730,6120,5720,527860,3150955920,00,0.00,N,2,380,
20230102,5720,5720,5840,5600,413386,2363081520,00,0.00,N,3,0,
20221226,5720,5730,6040,5510,1175125,6767515420,00,0.00,N,5,-10,
20221219,5730,5920,5950,5670,619475,3613053690,00,0.00,N,5,-150,
20221212,5880,5720,6010,5700,535352,3127924270,00,0.00,N,2,80,
20221205,5800,6080,6160,5670,443462,2593592890,00,0.00,N,5,-330,
20221128,6130,6030,6190,5730,541358,3262428760,00,0.00,N,2,100,
20221121,6030,6360,6360,6030,331606,2031851510,00,0.00,N,5,-310,
20221114,6340,6290,6400,5910,907642,5561101860,00,0.00,N,2,80,
20221107,6260,6290,6400,6060,338001,2093703610,00,0.00,N,2,70,
20221031,6190,5880,6310,5690,413369,2487110170,00,0.00,N,2,310,
20221024,5880,6280,6320,5680,1290940,7677374800,00,0.00,N,5,-400,
20221017,6280,6940,7490,6170,1144026,7823683110,00,0.00,N,5,-650,
20221011,6930,7120,7120,6430,379975,2564131630,00,0.00,N,5,-220,
20221004,7150,6810,7280,6810,337356,2390609920,00,0.00,N,2,350,
20220926,6800,7560,7560,6400,945606,6582868771,00,0.00,N,5,-760,
20220919,7560,7960,8150,7550,1032309,8086103540,00,0.00,N,5,-360,
20220913,7920,7990,8240,7500,1207010,9583839570,00,0.00,N,5,-70,
20220905,7990,7250,8110,7160,513106,3937406660,00,0.00,N,2,710,
20220829,7280,7410,7530,7070,472523,3456120840,00,0.00,N,5,-290,
20220822,7570,8390,8460,7500,974887,7818531700,00,0.00,N,5,-820,
20220816,8390,7850,8430,7620,790192,6422812780,00,0.00,N,2,560,
20220808,7830,7920,7980,7600,386921,3001086380,00,0.00,N,5,-180,
20220801,8010,8010,8120,7750,632399,5013762680,00,0.00,N,5,-20,
20220725,8030,6990,8090,6950,841737,6464044830,00,0.00,N,2,970,
20220718,7060,6860,7140,6820,196280,1362515230,00,0.00,N,2,170,
20220711,6890,6450,6950,6440,304201,2057360680,00,0.00,N,2,370,
20220704,6520,6430,6580,6270,211687,1360322510,00,0.00,N,2,70,
20220627,6450,6390,6590,6260,295024,1884882440,00,0.00,N,2,70,
20220620,6380,6710,6800,6150,457533,2956749970,00,0.00,N,5,-370,
20220613,6750,7050,7180,6530,577500,3968718270,00,0.00,N,5,-460,
20220607,7210,6980,7290,6840,484055,3429073090,00,0.00,N,2,270,
20220530,6940,7020,7720,6870,6038040,44758669420,00,0.00,N,5,-90,
20220523,7030,6840,7310,6790,621472,4403582300,00,0.00,N,2,180,
20220516,6850,6990,6990,6470,641960,4328527380,00,0.00,N,2,90,
20220509,6760,6530,6760,6100,576934,3681084610,00,0.00,N,2,150,
20220502,6610,6630,6750,6400,258641,1695474900,00,0.00,N,5,-40,
20220425,6650,6620,6750,6400,357399,2370565650,00,0.00,N,2,30,
20220418,6620,6430,6660,6400,181909,1189642450,00,0.00,N,2,160,
20220411,6460,6360,6570,6230,296357,1908217570,00,0.00,N,2,160,
20220404,6300,6740,6880,6190,865572,5631833380,00,0.00,N,5,-490,
20220328,6790,5970,7180,5970,2686576,18102396050,00,0.00,N,2,760,
20220321,6030,5590,6130,5450,765868,4509369050,00,0.00,N,2,520,
20220314,5510,5670,5730,5510,327463,1823504260,00,0.00,N,5,-160,
20220307,5670,5650,5750,5380,282441,1585392240,00,0.00,N,2,10,
20220228,5660,5470,5830,5300,371505,2091501680,00,0.00,N,2,270,
20220221,5390,5370,5520,5260,224960,1214106510,00,0.00,N,2,20,
20220214,5370,5200,5460,5100,318797,1696297440,00,0.00,N,2,140,
20220207,5230,5100,5240,5040,158807,814414410,00,0.00,N,2,100,
20220203,5130,4960,5130,4955,133556,668319600,00,0.00,N,2,170,
20220124,4960,5220,5230,4800,294338,1470911995,00,0.00,N,5,-260,
20220117,5220,5040,5250,4945,287212,1455801830,00,0.00,N,2,180,
20220110,5040,5160,5170,4935,343594,1721233735,00,0.00,N,5,-80,
20220103,5120,5410,5470,5060,700948,3664015410,00,0.00,N,5,-290,
20211227,5410,5490,5570,5320,965392,5231926890,00,0.00,N,5,-70,
20211220,5480,5410,5490,5150,794210,4202186770,00,0.00,N,5,-10,
20211213,5490,5300,5490,5160,1075319,5701635230,00,0.00,N,2,150,
20211206,5340,5320,5410,5200,401976,2136113840,00,0.00,N,2,20,
20211129,5320,5600,5750,5170,624187,3361631770,00,0.00,N,5,-400,
20211122,5720,5840,6150,5650,872155,5173283130,00,0.00,N,5,-120,
20211115,5840,5590,5980,5540,591450,3444752330,00,0.00,N,2,250,
20211108,5590,5550,5740,5300,266800,1472129810,00,0.00,N,5,-60,
20211101,5650,5550,5730,5400,346890,1922132880,00,0.00,N,2,60,
20211025,5590,5640,5680,5420,394992,2179559940,00,0.00,N,5,-110,
20211018,5700,5700,5720,5470,508096,2825760490,00,0.00,N,2,40,
20211012,5660,5760,5780,5560,394710,2219079060,00,0.00,N,5,-30,
20211005,5690,5710,5790,5400,645186,3591904510,00,0.00,N,5,-80,
20210927,5770,5910,5990,5680,412860,2407444090,00,0.00,N,5,-150,
20210923,5920,6080,6120,5830,752463,4461734840,00,0.00,N,5,-300,
20210913,6220,5980,6220,5800,614585,3674578320,00,0.00,N,2,260,
20210906,5960,6020,6330,5800,3108048,17987930028,00,0.00,N,5,-50,
20210830,6010,5850,6070,5770,365667,2163127610,00,0.00,N,2,210,
20210823,5800,5560,5990,5560,309273,1798121190,00,0.00,N,2,110,
20210817,5690,6060,6150,5490,581238,3412042230,00,0.00,N,5,-440,
20210809,6130,6040,6190,5900,652834,3955549680,00,0.00,N,2,90,
20210802,6040,5850,6100,5820,362716,2159793550,00,0.00,N,2,180,
20210726,5860,6250,6250,5750,855484,5068114810,00,0.00,N,5,-330,
20210719,6190,6230,6990,6100,5852269,37405549370,00,0.00,N,5,-60,
20210712,6250,5800,7320,5740,3805215,25089257950,00,0.00,N,2,400,