KissMeData/334890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4200,4225,4250,4150,311592,1307926750,00,0.00,N,5,-40,
20250203,4240,4260,4275,4140,300432,1256981875,00,0.00,N,2,40,
20250131,4200,4205,4235,4180,35573,149328195,00,0.00,N,5,-10,
20250120,4210,4200,4260,4120,271935,1140786180,00,0.00,N,2,10,
20250113,4200,4310,4350,4200,275979,1179617260,00,0.00,N,5,-145,
20250106,4345,4425,4425,4250,325750,1418665650,00,0.00,N,5,-80,
20241230,4425,4375,4465,4350,188539,830783550,00,0.00,N,2,50,
20241223,4375,4280,4385,4205,322410,1388274850,00,0.00,N,2,85,
20241216,4290,4350,4365,4170,412893,1757781400,00,0.00,N,5,-60,
20241209,4350,4350,4390,4120,621286,2642915300,00,0.00,N,5,-65,
20241202,4415,5290,5310,4370,1269107,6038500865,00,0.00,N,5,-895,
20241125,5310,5470,5470,5300,990496,5324202530,00,0.00,N,5,-140,
20241118,5450,5170,5480,5170,853568,4575767970,00,0.00,N,2,310,
20241111,5140,5120,5340,5050,826668,4280225410,00,0.00,N,2,145,
20241104,4995,5040,5150,4945,288860,1454216180,00,0.00,N,5,-85,
20241028,5080,4990,5110,4875,320881,1602233520,00,0.00,N,2,110,
20241021,4970,5200,5240,4960,393602,2001255365,00,0.00,N,5,-230,
20241014,5200,5200,5280,5150,341279,1778704170,00,0.00,N,3,0,
20241007,5200,5180,5240,5120,232072,1202284370,00,0.00,N,3,0,
20240930,5200,5270,5290,5180,108260,566182300,00,0.00,N,5,-80,
20240923,5280,5520,5520,5220,343149,1827215380,00,0.00,N,5,-190,
20240919,5470,5320,5580,5320,690877,3786824290,00,0.00,N,2,100,
20240909,5370,5160,5380,5120,517412,2746634140,00,0.00,N,2,200,
20240902,5170,5220,5220,5130,302283,1562652040,00,0.00,N,5,-50,
20240826,5220,5190,5230,5100,526795,2718994510,00,0.00,N,2,30,
20240819,5190,5300,5330,5180,352072,1852501380,00,0.00,N,5,-130,
20240812,5320,5250,5340,5220,259461,1370676800,00,0.00,N,2,50,
20240805,5270,5280,5300,5050,446945,2316171860,00,0.00,N,5,-10,
20240729,5280,5300,5420,5270,325870,1741533930,00,0.00,N,5,-50,
20240722,5330,5200,5350,5180,428813,2253234670,00,0.00,N,2,110,
20240715,5220,5110,5250,5090,277199,1432829890,00,0.00,N,2,110,
20240708,5110,5110,5150,5090,219154,1121780550,00,0.00,N,3,0,
20240701,5110,5240,5240,5080,286381,1470071050,00,0.00,N,5,-120,
20240624,5230,5140,5250,5090,269850,1387639980,00,0.00,N,2,90,
20240617,5140,5110,5170,5060,309259,1583943400,00,0.00,N,2,10,
20240610,5130,5130,5150,5070,327670,1673215290,00,0.00,N,5,-20,
20240603,5150,5120,5180,5060,249695,1275639120,00,0.00,N,2,30,
20240527,5120,5190,5250,5050,490542,2522302730,00,0.00,N,5,-20,
20240520,5140,5070,5270,5060,540645,2792384950,00,0.00,N,2,70,
20240513,5070,5010,5090,5000,314770,1590026350,00,0.00,N,2,40,
20240507,5030,4940,5100,4885,439275,2198419135,00,0.00,N,2,90,
20240429,4940,4995,4995,4900,198492,980158590,00,0.00,N,5,-30,
20240422,4970,4870,4990,4830,510135,2502919710,00,0.00,N,2,115,
20240415,4855,4800,4890,4720,569366,2747120365,00,0.00,N,2,65,
20240408,4790,4610,4810,4545,2514780,11992772095,00,0.00,N,2,180,
20240401,4610,4550,4645,4500,393454,1800331990,00,0.00,N,2,70,
20240325,4540,4655,4680,4345,753075,3397711350,00,0.00,N,5,-115,
20240318,4655,4670,4695,4595,337804,1565151800,00,0.00,N,5,-20,
20240311,4675,4680,4740,4645,402038,1887425060,00,0.00,N,5,-15,
20240304,4690,4580,4775,4550,515397,2413498510,00,0.00,N,2,110,
20240226,4580,4725,4735,4510,596127,2760577910,00,0.00,N,5,-135,
20240219,4715,4730,4740,4700,421603,1989568725,00,0.00,N,5,-10,
20240213,4725,4690,4740,4680,314977,1484778760,00,0.00,N,2,35,
20240205,4690,4665,4725,4620,271775,1269768315,00,0.00,N,2,45,
20240129,4645,4590,4660,4580,268706,1238896240,00,0.00,N,2,55,
20240122,4590,4535,4650,4500,235673,1082647370,00,0.00,N,2,55,
20240115,4535,4620,4700,4455,255104,1153137480,00,0.00,N,5,-105,
20240108,4640,4695,4730,4620,240748,1126929970,00,0.00,N,5,-30,
20240102,4670,4600,4730,4545,288984,1342991925,00,0.00,N,2,125,
20231226,4545,4535,4580,4410,131220,593416100,00,0.00,N,2,20,
20231218,4525,4725,4730,4425,376338,1707758835,00,0.00,N,5,-200,
20231211,4725,4650,4765,4630,265910,1248248445,00,0.00,N,2,85,
20231204,4640,4430,4685,4430,312768,1432678805,00,0.00,N,2,195,
20231127,4445,4415,4470,4390,165907,734458200,00,0.00,N,2,35,
20231120,4410,4345,4430,4325,187743,821946665,00,0.00,N,2,65,
20231113,4345,4370,4400,4250,155744,673557370,00,0.00,N,5,-25,
20231106,4370,4220,4370,4220,208852,897157320,00,0.00,N,2,155,
20231030,4215,4120,4225,4070,162963,672488125,00,0.00,N,2,95,
20231023,4120,4160,4180,4055,108583,445217350,00,0.00,N,5,-30,
20231016,4150,4150,4225,4080,143572,596027495,00,0.00,N,5,-15,
20231010,4165,4100,4180,4050,106864,441923150,00,0.00,N,2,50,
20231004,4115,4185,4185,4075,104167,427121030,00,0.00,N,5,-70,
20230925,4185,4175,4195,4130,100853,418940675,00,0.00,N,2,15,
20230918,4170,4200,4245,4135,296738,1242524245,00,0.00,N,5,-30,
20230911,4200,4330,4365,4200,492866,2100525095,00,0.00,N,5,-155,
20230904,4355,4390,4420,4255,395567,1706674020,00,0.00,N,5,-80,
20230828,4435,4350,4560,4350,1140195,5101111010,00,0.00,N,2,70,
20230821,4365,4270,4370,4260,574454,2484783570,00,0.00,N,2,75,
20230814,4290,4295,4370,4260,630986,2721410950,00,0.00,N,5,-35,
20230807,4325,4585,4585,4260,722319,3140485955,00,0.00,N,5,-265,
20230731,4590,4520,4600,4490,183909,839965570,00,0.00,N,2,95,
20230724,4495,4420,4525,4355,317722,1405922080,00,0.00,N,2,75,
20230717,4420,4530,4595,4410,266859,1200323665,00,0.00,N,5,-80,
20230710,4500,4450,4500,4365,228292,1006025900,00,0.00,N,2,50,
20230703,4450,4625,4700,4435,194891,896334405,00,0.00,N,5,-195,
20230626,4645,4570,4685,4530,78582,362097830,00,0.00,N,2,70,
20230619,4575,4705,4760,4565,176275,821281225,00,0.00,N,5,-214,
20230612,4789,4677,4799,4658,311658,1471257505,00,0.00,N,2,131,
20230605,4658,4843,4921,4497,504127,2346259515,00,0.00,N,5,-180,
20230530,4838,4702,4868,4692,188519,905046530,00,0.00,N,2,146,
20230522,4692,4711,4736,4648,108906,509513815,00,0.00,N,5,-10,
20230515,4702,4599,4750,4599,158041,740005630,00,0.00,N,2,108,
20230508,4594,4580,4638,4560,188267,866669085,00,0.00,N,2,14,
20230502,4580,4604,4628,4487,51595,234358410,00,0.00,N,2,5,
20230424,4575,4638,4697,4536,121474,558392015,00,0.00,N,5,-97,
20230417,4672,4570,4912,4565,170123,794986720,00,0.00,N,2,107,
20230410,4565,4580,4604,4467,127196,574140545,00,0.00,N,5,-5,
20230403,4570,4340,4614,4340,152382,689979625,00,0.00,N,2,235,
20230327,4335,4394,4404,4208,146119,630198040,00,0.00,N,5,-15,
20230320,4350,4414,4545,4326,162461,717333230,00,0.00,N,5,-59,
20230313,4409,4638,4638,4409,114659,516442080,00,0.00,N,5,-190,
20230306,4599,4702,4702,4589,98140,453590180,00,0.00,N,5,-49,
20230227,4648,4755,4755,4614,116509,545288145,00,0.00,N,5,-234,
20230220,4882,4960,4960,4873,171828,841271360,00,0.00,N,5,-39,
20230213,4921,4892,4960,4873,148630,728547015,00,0.00,N,2,9,
20230206,4912,4921,4960,4882,92957,456925460,00,0.00,N,5,-9,
20230130,4921,4873,4999,4833,178479,874491200,00,0.00,N,5,-10,
20230125,4931,4951,4990,4902,101532,502709440,00,0.00,N,5,-20,
20230116,4951,4902,4990,4853,285288,1397588960,00,0.00,N,2,78,
20230109,4873,4931,5029,4794,185319,903009770,00,0.00,N,5,-19,
20230102,4892,4726,4931,4687,173793,835420900,00,0.00,N,2,166,
20221226,4726,4638,4765,4599,75405,352263170,00,0.00,N,2,93,
20221219,4633,4570,4653,4511,126960,579272975,00,0.00,N,2,63,
20221212,4570,4472,4570,4374,98283,437925320,00,0.00,N,2,98,
20221205,4472,4570,4594,4296,120120,539366985,00,0.00,N,5,-83,
20221128,4555,4492,4589,4414,108329,485946630,00,0.00,N,2,102,
20221121,4453,4492,4511,4296,132655,581270435,00,0.00,N,5,-39,
20221114,4492,4477,4580,4404,74917,335585425,00,0.00,N,2,78,
20221107,4414,4277,4521,4184,157020,679399270,00,0.00,N,2,196,
20221031,4218,4287,4394,4179,97057,416818715,00,0.00,N,5,-69,
20221024,4287,3872,4306,3837,287658,1175127860,00,0.00,N,2,450,
20221017,3837,3886,3950,3769,252649,972827590,00,0.00,N,5,-78,
20221011,3915,4091,4130,3886,247891,994056850,00,0.00,N,5,-196,
20221004,4111,4384,4384,4042,290639,1200784275,00,0.00,N,5,-185,
20220926,4296,4677,4677,4184,222125,963400710,00,0.00,N,5,-298,
20220919,4594,4672,4746,4580,124524,582773685,00,0.00,N,5,-117,
20220913,4711,4750,4750,4623,99271,464985065,00,0.00,N,2,19,
20220905,4692,4643,4746,4643,95785,448861455,00,0.00,N,5,-29,
20220829,4721,4931,4931,4702,254516,1226106780,00,0.00,N,5,-249,
20220822,4970,5058,5087,4902,263654,1307960900,00,0.00,N,5,-88,
20220816,5058,4960,5058,4912,234108,1163008600,00,0.00,N,2,137,
20220808,4921,5048,5087,4902,227868,1128736390,00,0.00,N,5,-127,
20220801,5048,5097,5136,4980,292255,1472529540,00,0.00,N,2,39,
20220725,5009,4760,5146,4633,276756,1307291445,00,0.00,N,2,293,
20220718,4716,4697,4785,4638,317104,1492626710,00,0.00,N,2,49,
20220711,4667,5019,5019,4653,376934,1803176075,00,0.00,N,5,-352,
20220704,5019,5126,5126,4833,164690,820481845,00,0.00,N,5,-20,
20220627,5039,5175,5322,5039,178507,930373200,00,0.00,N,5,-48,
20220620,5087,5507,5556,5019,535981,2824711900,00,0.00,N,5,-391,
20220613,5478,5742,5790,5449,186283,1046684760,00,0.00,N,5,-352,
20220607,5830,5956,5986,5800,70073,412682030,00,0.00,N,5,-136,
20220530,5966,5820,5976,5751,114371,674934280,00,0.00,N,2,146,
20220523,5820,5830,5898,5722,123527,715334260,00,0.00,N,2,30,
20220516,5790,5742,6035,5615,222809,1276922540,00,0.00,N,2,48,
20220509,5742,5937,5937,5673,247014,1426302880,00,0.00,N,5,-127,
20220502,5869,6103,6152,5830,214305,1279012730,00,0.00,N,5,-214,
20220425,6083,6074,6093,5927,352331,2117445830,00,0.00,N,2,9,
20220418,6074,6113,6201,5869,332525,1999527620,00,0.00,N,3,0,
20220411,6074,5898,6103,5830,297625,1785734740,00,0.00,N,2,225,
20220404,5849,5732,5859,5693,332407,1919974250,00,0.00,N,2,117,
20220328,5732,5751,5781,5664,163100,933293190,00,0.00,N,5,-10,
20220321,5742,5790,5810,5683,182882,1049098530,00,0.00,N,5,-48,
20220314,5790,5712,5790,5654,297481,1711078070,00,0.00,N,2,107,
20220307,5683,5673,5693,5585,157023,888556060,00,0.00,N,2,29,
20220228,5654,5624,5673,5566,154886,873075360,00,0.00,N,2,39,
20220221,5615,5742,5771,5556,608367,3462597010,00,0.00,N,5,-136,
20220214,5751,5693,5771,5615,314911,1799671690,00,0.00,N,2,39,
20220207,5712,5517,5722,5507,474177,2648124910,00,0.00,N,2,195,
20220203,5517,5517,5566,5498,218540,1206468000,00,0.00,N,2,29,
20220124,5488,5556,5595,5449,301737,1661847920,00,0.00,N,5,-107,
20220117,5595,5566,5595,5468,174462,961511460,00,0.00,N,2,58,
20220110,5537,5624,5644,5498,282454,1571699810,00,0.00,N,5,-68,
20220103,5605,5761,5761,5566,368455,2078919050,00,0.00,N,5,-137,
20211227,5742,5742,5761,5654,136456,780878680,00,0.00,N,2,39,
20211220,5703,5703,5732,5605,98835,559758230,00,0.00,N,2,59,
20211213,5644,5615,5683,5566,91439,514199650,00,0.00,N,2,39,
20211206,5605,5664,5673,5566,138021,774972380,00,0.00,N,5,-29,
20211129,5634,5722,5742,5537,243671,1376100050,00,0.00,N,5,-88,
20211122,5722,5742,5771,5673,250028,1434212770,00,0.00,N,3,0,
20211115,5722,5751,5761,5654,313727,1792743550,00,0.00,N,5,-29,
20211108,5751,5761,5781,5683,366600,2105704580,00,0.00,N,3,0,
20211101,5751,5742,5761,5673,303959,1740505240,00,0.00,N,2,9,
20211025,5742,5693,5790,5634,172654,988940160,00,0.00,N,2,49,
20211018,5693,5585,5849,5419,475229,2706911510,00,0.00,N,2,108,
20211012,5585,5585,5595,5498,249576,1387750040,00,0.00,N,2,9,
20211005,5576,5644,5654,5380,236817,1319681480,00,0.00,N,5,-88,
20210927,5664,5507,5693,5371,867776,4869542580,00,0.00,N,2,166,
20210923,5498,5429,5507,5390,250192,1364281260,00,0.00,N,2,69,
20210913,5429,5458,5458,5380,228825,1239692860,00,0.00,N,3,0,
20210906,5429,5410,5517,5390,265593,1448252610,00,0.00,N,2,29,
20210830,5400,5429,5429,5322,342912,1843330120,00,0.00,N,5,-137,
20210823,5537,5478,5576,5449,379034,2093577300,00,0.00,N,2,88,
20210817,5449,5468,5507,5400,230635,1259801070,00,0.00,N,5,-19,
20210809,5468,5449,5527,5400,263359,1437662810,00,0.00,N,2,49,
20210802,5419,5468,5507,5400,191950,1044818130,00,0.00,N,5,-49,
20210726,5468,5468,5517,5390,243617,1326893840,00,0.00,N,3,0,
20210719,5468,5468,5478,5341,300396,1629686610,00,0.00,N,2,68,
20210712,5400,5527,5566,5400,236544,1292906740,00,0.00,N,5,-127,