KissMeData/395400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4965,4900,4995,4860,979399,4853740665,00,0.00,N,2,60,
20250203,4905,4890,4995,4825,995482,4885804240,00,0.00,N,2,5,
20250131,4900,4830,4900,4755,334424,1621393645,00,0.00,N,2,65,
20250120,4835,4865,4955,4750,965542,4694609035,00,0.00,N,5,-30,
20250113,4865,4740,4870,4600,985993,4696665270,00,0.00,N,2,125,
20250106,4740,4570,4770,4545,1803992,8381973420,00,0.00,N,2,170,
20241230,4570,4590,4595,4415,904846,4075890777,00,0.00,N,5,-30,
20241223,4600,4370,4655,4360,1447541,6609963360,00,0.00,N,2,235,
20241216,4365,4660,4700,4340,3199660,14158898570,00,0.00,N,5,-285,
20241209,4650,4520,4840,4385,1825192,8405552760,00,0.00,N,2,100,
20241202,4550,4700,4740,4330,1144977,5246343780,00,0.00,N,5,-120,
20241125,4670,4785,4820,4625,2090780,9837586670,00,0.00,N,5,-115,
20241118,4785,4575,4835,4525,1507037,7155079165,00,0.00,N,2,275,
20241111,4510,4540,4670,4315,1742658,7848232940,00,0.00,N,5,-30,
20241104,4540,4625,4695,4465,1746683,8009782330,00,0.00,N,5,-85,
20241028,4625,4830,4870,4570,1508426,7110411205,00,0.00,N,5,-210,
20241021,4835,4950,5010,4780,1489031,7311467845,00,0.00,N,5,-110,
20241014,4945,5000,5150,4835,1984534,9931784010,00,0.00,N,5,-5,
20241007,4950,4920,5060,4770,4428022,21620600060,00,0.00,N,2,40,
20240930,4910,5180,5240,4800,2113792,10609743460,00,0.00,N,5,-260,
20240923,5170,5420,5460,5140,2423176,12799655240,00,0.00,N,5,-230,
20240919,5400,5290,5400,5240,1250379,6665591300,00,0.00,N,2,110,
20240909,5290,5430,5560,5280,3695665,19812914130,00,0.00,N,5,-110,
20240902,5400,5350,5470,5200,1853605,9845425790,00,0.00,N,2,70,
20240826,5330,5190,5380,5120,1669419,8745473790,00,0.00,N,2,170,
20240819,5160,5060,5200,5040,940251,4809317660,00,0.00,N,2,100,
20240812,5060,5070,5140,5010,827862,4197210850,00,0.00,N,5,-10,
20240805,5070,5020,5170,4840,2583171,12899499850,00,0.00,N,5,-20,
20240729,5090,5030,5270,5030,1740344,9024500500,00,0.00,N,2,20,
20240722,5070,4990,5070,4940,1416348,7105446795,00,0.00,N,2,80,
20240715,4990,4840,5010,4835,1935004,9593672745,00,0.00,N,2,150,
20240708,4840,4790,4870,4715,1287121,6174863135,00,0.00,N,2,55,
20240701,4785,4815,4825,4635,1649346,7834576160,00,0.00,N,5,-30,
20240624,4815,4790,4815,4660,1522446,7193977835,00,0.00,N,2,65,
20240617,4750,4870,4870,4630,7032709,33396684415,00,0.00,N,5,-115,
20240610,4865,4830,4980,4760,3332493,16275743720,00,0.00,N,2,35,
20240603,4830,4535,4835,4490,2322309,10891970350,00,0.00,N,2,300,
20240527,4530,4365,4600,4300,2838986,12808538780,00,0.00,N,2,165,
20240520,4365,4355,4405,4285,1910740,8320191090,00,0.00,N,2,10,
20240513,4355,4250,4355,4250,1383689,5959818835,00,0.00,N,2,80,
20240507,4275,4180,4340,4150,1912131,8107441520,00,0.00,N,2,95,
20240429,4180,4085,4190,4070,1057278,4389814535,00,0.00,N,2,95,
20240422,4085,4020,4160,4015,1462437,5999354010,00,0.00,N,2,65,
20240415,4020,4085,4085,3985,1660988,6671534625,00,0.00,N,5,-75,
20240408,4095,4190,4200,3985,1748734,7132534668,00,0.00,N,5,-95,
20240401,4190,4105,4195,4090,1899505,7880576790,00,0.00,N,2,90,
20240325,4100,4135,4200,4070,2594434,10721311775,00,0.00,N,5,-25,
20240318,4125,4070,4125,3980,2142716,8692578265,00,0.00,N,2,55,
20240311,4070,4180,4275,4000,6290198,25993008660,00,0.00,N,5,-105,
20240304,4175,3905,4230,3895,5099430,20772761395,00,0.00,N,2,290,
20240226,3885,3910,3920,3830,2001580,7776008486,00,0.00,N,5,-30,
20240219,3915,3835,3925,3830,2349684,9158540125,00,0.00,N,2,90,
20240213,3825,3855,3895,3790,1829641,6999668555,00,0.00,N,5,-30,
20240205,3855,3770,3865,3760,2334591,8886151435,00,0.00,N,2,95,
20240129,3760,3770,3795,3710,2557458,9607528015,00,0.00,N,5,-5,
20240122,3765,3805,3895,3745,1316703,4963132460,00,0.00,N,5,-40,
20240115,3805,3905,3940,3800,1335851,5148402240,00,0.00,N,5,-85,
20240108,3890,3970,3995,3885,1143198,4490190070,00,0.00,N,5,-75,
20240102,3965,3980,4030,3915,1219544,4833595675,00,0.00,N,5,-15,
20231226,3980,3925,3980,3920,978621,3869377575,00,0.00,N,2,60,
20231218,3920,4010,4010,3820,2373717,9245553140,00,0.00,N,5,-90,
20231211,4010,3995,4045,3955,4308774,17210201980,00,0.00,N,2,15,
20231204,3995,4020,4050,3980,3007497,11992325270,00,0.00,N,5,-20,
20231127,4015,4050,4060,3970,2457243,9863431835,00,0.00,N,5,-15,
20231120,4030,3985,4220,3985,1455160,5873597620,00,0.00,N,2,45,
20231113,3985,3865,4010,3865,533159,2117099265,00,0.00,N,2,65,
20231106,3920,3930,4020,3895,888736,3521066750,00,0.00,N,2,30,
20231030,3890,3785,3895,3750,616663,2344933615,00,0.00,N,2,95,
20231023,3795,3940,3940,3780,995492,3806236755,00,0.00,N,5,-145,
20231016,3940,4155,4200,3900,990034,3980961675,00,0.00,N,5,-220,
20231010,4160,4160,4285,4085,483906,2022877620,00,0.00,N,3,0,
20231004,4160,4180,4235,4085,359725,1492357540,00,0.00,N,5,-40,
20230925,4200,4255,4295,4145,458567,1935700510,00,0.00,N,5,-80,
20230918,4280,4420,4460,4230,1437083,6239080110,00,0.00,N,5,-225,
20230911,4505,4375,4505,4240,2173518,9469553120,00,0.00,N,2,130,
20230904,4375,4575,4595,4355,1212156,5467932455,00,0.00,N,5,-200,
20230828,4575,4315,4660,4305,993430,4468961025,00,0.00,N,2,265,
20230821,4310,4305,4335,4250,573376,2457398075,00,0.00,N,3,0,
20230814,4310,4320,4415,4240,761813,3290568130,00,0.00,N,5,-10,
20230807,4320,4484,4647,4170,1900150,8256041825,00,0.00,N,5,-213,
20230731,4533,4602,4602,4454,804128,3628257605,00,0.00,N,5,-59,
20230724,4592,4874,4874,4553,1063921,5007269760,00,0.00,N,5,-282,
20230717,4874,4938,4958,4839,447942,2188948450,00,0.00,N,5,-103,
20230710,4977,4987,5017,4829,563379,2763935875,00,0.00,N,5,-40,
20230703,5017,5047,5086,4854,941852,4650008060,00,0.00,N,5,-30,
20230626,5047,5066,5135,5007,604850,3072511370,00,0.00,N,5,-59,
20230619,5106,5086,5135,5037,532208,2711153320,00,0.00,N,3,0,
20230612,5106,5145,5165,4997,683833,3471052440,00,0.00,N,5,-20,
20230605,5126,5086,5135,5047,442422,2254726130,00,0.00,N,2,50,
20230530,5076,5135,5264,5037,832442,4269509030,00,0.00,N,5,-50,
20230522,5126,5106,5195,5027,538520,2739839290,00,0.00,N,2,20,
20230515,5106,5076,5155,4987,743627,3760933400,00,0.00,N,2,40,
20230508,5066,5037,5066,4938,820134,4097113200,00,0.00,N,2,29,
20230502,5037,4869,5056,4859,304936,1503416585,00,0.00,N,2,168,
20230424,4869,4933,4933,4819,598703,2906219405,00,0.00,N,5,-39,
20230417,4908,4968,4997,4859,914468,4497269390,00,0.00,N,5,-30,
20230410,4938,4898,5007,4780,680710,3341833995,00,0.00,N,2,40,
20230403,4898,4968,5066,4814,680043,3308894665,00,0.00,N,5,-30,
20230327,4928,4839,5066,4829,615748,3056545640,00,0.00,N,2,79,
20230320,4849,4903,4908,4790,432463,2099124655,00,0.00,N,5,-54,
20230313,4903,5017,5056,4898,531315,2623928215,00,0.00,N,5,-134,
20230306,5037,5086,5116,4968,335325,1689868270,00,0.00,N,5,-39,
20230227,5076,5027,5116,4948,247452,1247350010,00,0.00,N,2,39,
20230220,5037,5155,5155,4987,486183,2467427170,00,0.00,N,5,-98,
20230213,5135,5353,5363,5126,375326,1949806680,00,0.00,N,5,-228,
20230206,5363,5323,5452,5254,531809,2840292000,00,0.00,N,5,-19,
20230130,5382,5402,5461,5086,793038,4174287920,00,0.00,N,5,-20,
20230125,5402,5432,5491,5382,311088,1695407660,00,0.00,N,5,-20,
20230116,5422,5372,5471,5254,577743,3104671390,00,0.00,N,2,10,
20230109,5412,5452,5481,5135,511432,2766630540,00,0.00,N,2,20,
20230102,5392,5303,5501,5185,769496,4129407520,00,0.00,N,5,-50,
20221226,5442,5432,5442,5155,733074,3884969750,00,0.00,N,2,40,
20221219,5402,5323,5452,5195,1401338,7455154610,00,0.00,N,2,79,
20221212,5323,5096,5570,4997,6333254,33563075900,00,0.00,N,2,188,
20221205,5135,4721,5244,4627,3684117,18555571135,00,0.00,N,2,498,
20221128,4637,4563,4814,4469,870336,4026174110,00,0.00,N,2,84,
20221121,4553,4572,4572,4454,672714,3017567055,00,0.00,N,5,-19,
20221114,4572,4686,4701,4543,694332,3191109490,00,0.00,N,5,-114,
20221107,4686,4464,4785,4395,1215412,5530949145,00,0.00,N,2,296,
20221031,4390,4563,4563,4345,805148,3570820095,00,0.00,N,5,-99,
20221024,4489,4528,4563,4311,671217,2980963980,00,0.00,N,2,154,
20221017,4335,4385,4795,4271,1896086,8573760225,00,0.00,N,5,-84,
20221011,4419,4938,4968,4360,1107757,5067962980,00,0.00,N,5,-558,
20221004,4977,4997,5017,4903,755782,3733167805,00,0.00,N,3,0,
20220926,4977,5234,5254,4938,965252,4877102030,00,0.00,N,5,-267,
20220919,5244,5402,5422,5214,860062,4579874810,00,0.00,N,5,-148,
20220913,5392,5432,5491,5313,3988687,21525031640,00,0.00,N,5,-40,
20220905,5432,5659,5669,5382,1360456,7481014340,00,0.00,N,5,-227,
20220829,5659,5580,5679,5432,2001002,11135069080,00,0.00,N,5,-39,
20220822,5698,5521,5807,5442,3988510,22503153670,00,0.00,N,2,207,
20220816,5491,5432,5511,5402,455704,2477639160,00,0.00,N,2,79,
20220808,5412,5432,5521,5343,670196,3621270950,00,0.00,N,5,-20,
20220801,5432,5293,5461,5214,1260361,6714277650,00,0.00,N,2,168,
20220725,5264,5155,5274,5116,1329929,6876957000,00,0.00,N,2,30,
20220718,5234,5531,5540,5056,2946488,15489168230,00,0.00,N,5,-227,
20220711,5461,5649,5689,5382,835134,4648189210,00,0.00,N,5,-178,
20220704,5639,5679,5827,5333,2214584,12105778690,00,0.00,N,5,-20,
20220627,5659,5926,6163,5521,2254412,13131456380,00,0.00,N,5,-178,
20220620,5837,6558,6558,5679,2133239,12736699050,00,0.00,N,5,-721,
20220613,6558,6834,6834,6508,1067694,7072739830,00,0.00,N,5,-266,
20220607,6824,6894,6973,6815,589941,4068029770,00,0.00,N,5,-50,
20220530,6874,7091,7091,6795,1663539,11461341400,00,0.00,N,5,-217,
20220523,7091,6953,7200,6913,1084154,7703829040,00,0.00,N,2,138,
20220516,6953,6864,6963,6805,890392,6147501920,00,0.00,N,2,119,
20220509,6834,6913,6923,6577,1206459,8068793680,00,0.00,N,5,-30,
20220502,6864,7091,7101,6716,1109957,7674967040,00,0.00,N,5,-227,
20220425,7091,6834,7200,6735,2104154,14686356970,00,0.00,N,2,267,
20220418,6824,6805,6834,6558,1688243,11352386400,00,0.00,N,2,29,
20220411,6795,6419,6815,6410,2236823,14800057540,00,0.00,N,2,366,
20220404,6429,6350,6439,6301,1712619,10931773630,00,0.00,N,2,69,
20220328,6360,6340,6370,6291,1338292,8479868920,00,0.00,N,2,20,
20220321,6340,6331,6380,6281,1253830,7945369690,00,0.00,N,2,69,
20220314,6271,6340,6350,6173,2511374,15685186000,00,0.00,N,5,-109,
20220307,6380,6252,6390,6182,1219039,7728708980,00,0.00,N,2,148,
20220228,6232,6153,6242,6093,774121,4762215840,00,0.00,N,2,79,
20220221,6153,6113,6153,6084,788268,4823089070,00,0.00,N,2,30,
20220214,6123,6103,6143,6034,689460,4209800870,00,0.00,N,2,10,
20220207,6113,6103,6113,6014,762567,4631479470,00,0.00,N,2,59,
20220203,6054,6014,6103,5975,425541,2574802710,00,0.00,N,2,69,
20220124,5985,6024,6054,5916,1116419,6678750220,00,0.00,N,5,-29,
20220117,6014,6024,6054,5995,662389,3990138200,00,0.00,N,5,-20,
20220110,6034,6113,6113,5975,950431,5730898040,00,0.00,N,5,-79,
20220103,6113,6064,6163,6024,1295985,7885426160,00,0.00,N,2,29,
20211227,6084,6212,6222,5975,640312,3907161330,00,0.00,N,5,-98,
20211220,6182,5886,6331,5817,4755265,29282472350,00,0.00,N,2,326,
20211213,5856,5886,5935,5797,1968359,11501355570,00,0.00,N,5,-20,
20211206,5876,5797,5896,5728,1161897,6771164800,00,0.00,N,2,79,
20211129,5797,5955,6014,5728,2128309,12471402490,00,0.00,N,5,-198,
20211122,5995,6113,6113,5975,1313824,7933197230,00,0.00,N,5,-108,
20211115,6103,6242,6252,6054,1338881,8231174710,00,0.00,N,5,-149,
20211108,6252,6024,6281,6005,1332958,8246363910,00,0.00,N,2,168,
20211101,6084,6360,6360,5985,2738894,16824851830,00,0.00,N,5,-247,
20211025,6331,6252,6459,6173,2277104,14412789380,00,0.00,N,2,20,
20211018,6311,6222,6824,6163,5941329,38149031580,00,0.00,N,2,109,
20211012,6202,6084,6252,6005,4389502,26780235910,00,0.00,N,2,148,
20211005,6054,5906,6084,5847,3603054,21462057920,00,0.00,N,2,99,
20210927,5955,5659,5965,5600,8797578,51496951350,00,0.00,N,2,286,
20210923,5669,5629,5679,5550,2736162,15388383660,00,0.00,N,5,-29,
20210914,5698,5274,6301,5254,99893527,579600481190,00,0.00,N,3,0,