KissMeData/102260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,3950,4300,4330,3885,759791,3085057600,00,0.00,N,5,-360,
20241104,4310,4335,4370,4290,172888,748748970,00,0.00,N,2,5,
20241028,4305,4240,4335,4240,106532,456859485,00,0.00,N,2,40,
20241021,4265,4315,4385,4245,304331,1307074260,00,0.00,N,5,-50,
20241014,4315,4400,4440,4305,280057,1222946940,00,0.00,N,5,-75,
20241007,4390,4400,4445,4375,163064,719763710,00,0.00,N,5,-10,
20240930,4400,4430,4440,4275,243039,1064381475,00,0.00,N,2,50,
20240923,4350,4300,4450,4250,578022,2489447760,00,0.00,N,2,60,
20240919,4290,4340,4340,4205,150936,642946230,00,0.00,N,3,0,
20240909,4290,4260,4385,4180,306753,1308436170,00,0.00,N,5,-55,
20240902,4345,4375,4440,4250,505543,2191898635,00,0.00,N,5,-20,
20240826,4365,4390,4460,4285,390223,1713898150,00,0.00,N,5,-25,
20240819,4390,4225,4410,4220,647481,2793806975,00,0.00,N,2,130,
20240812,4260,4150,4280,4070,212129,882469505,00,0.00,N,2,135,
20240805,4125,4240,4245,3735,837935,3386826245,00,0.00,N,5,-155,
20240729,4280,4310,4380,4235,433361,1870213165,00,0.00,N,5,-50,
20240722,4330,4310,4385,4230,400916,1724571965,00,0.00,N,3,0,
20240715,4330,4380,4400,4305,296942,1293419895,00,0.00,N,5,-55,
20240708,4385,4440,4440,4355,200020,876294185,00,0.00,N,5,-15,
20240701,4400,4440,4480,4350,233334,1028338135,00,0.00,N,5,-45,
20240624,4445,4470,4515,4415,266658,1189970275,00,0.00,N,5,-35,
20240617,4480,4535,4540,4455,239251,1072906875,00,0.00,N,5,-30,
20240610,4510,4455,4580,4410,233850,1048155820,00,0.00,N,2,45,
20240603,4465,4445,4575,4445,299414,1345998820,00,0.00,N,2,20,
20240527,4445,4580,4610,4415,369451,1662657040,00,0.00,N,5,-135,
20240520,4580,4660,4705,4575,379668,1762701800,00,0.00,N,5,-85,
20240513,4665,4615,4705,4590,378556,1756074670,00,0.00,N,2,25,
20240507,4640,4675,4720,4555,434943,2020344780,00,0.00,N,5,-15,
20240429,4655,4525,4710,4510,475845,2195023760,00,0.00,N,2,125,
20240422,4530,4440,4570,4440,589900,2656990075,00,0.00,N,2,80,
20240415,4450,4480,4515,4340,911889,4036483980,00,0.00,N,5,-85,
20240408,4535,4700,4720,4515,866144,3977257470,00,0.00,N,5,-170,
20240401,4705,4820,4945,4690,2318113,11119950270,00,0.00,N,5,-115,
20240325,4820,4580,5680,4565,39269539,205355937535,00,0.00,N,2,240,
20240318,4580,4500,4600,4500,334594,1521467980,00,0.00,N,2,45,
20240311,4535,4670,4720,4465,751044,3436203100,00,0.00,N,5,-135,
20240304,4670,4625,4740,4585,277062,1286792295,00,0.00,N,2,80,
20240226,4590,4675,4705,4575,194352,897101850,00,0.00,N,5,-85,
20240219,4675,4730,4800,4655,434294,2058313135,00,0.00,N,5,-20,
20240213,4695,4600,4765,4570,289686,1353301060,00,0.00,N,2,95,
20240205,4600,4615,4760,4535,563526,2624424560,00,0.00,N,2,5,
20240129,4595,4390,4600,4380,396798,1786895090,00,0.00,N,2,210,
20240122,4385,4400,4465,4340,323659,1422419705,00,0.00,N,2,45,
20240115,4340,4375,4410,4305,272404,1183711325,00,0.00,N,5,-35,
20240108,4375,4420,4480,4360,238936,1049970255,00,0.00,N,5,-45,
20240102,4420,4500,4520,4420,236942,1059981010,00,0.00,N,5,-80,
20231226,4500,4625,4650,4425,309818,1399325435,00,0.00,N,5,-125,
20231218,4625,4620,4660,4555,364228,1682118080,00,0.00,N,2,20,
20231211,4605,4470,4620,4455,364677,1652567525,00,0.00,N,2,130,
20231204,4475,4475,4550,4450,250262,1122827455,00,0.00,N,5,-25,
20231127,4500,4385,4510,4385,420418,1876201225,00,0.00,N,2,115,
20231120,4385,4320,4445,4320,317942,1394413595,00,0.00,N,2,70,
20231113,4315,4230,4380,4195,276768,1189060440,00,0.00,N,2,85,
20231106,4230,4290,4290,4180,220529,931736065,00,0.00,N,5,-15,
20231030,4245,4105,4280,4075,411496,1715700100,00,0.00,N,2,125,
20231023,4120,4140,4250,4080,328803,1361068195,00,0.00,N,5,-40,
20231016,4160,4300,4430,4135,394208,1683536000,00,0.00,N,5,-160,
20231010,4320,4200,4335,4160,231311,983075670,00,0.00,N,2,120,
20231004,4200,4290,4305,4090,352651,1476122105,00,0.00,N,5,-140,
20230925,4340,4420,4600,4230,428108,1866367540,00,0.00,N,5,-110,
20230918,4450,4690,4700,4430,684074,3105639630,00,0.00,N,5,-240,
20230911,4690,4695,4740,4605,732335,3426950275,00,0.00,N,2,5,
20230904,4685,4670,4710,4540,1327162,6127430170,00,0.00,N,2,20,
20230828,4665,4750,4865,4655,1886741,8999105640,00,0.00,N,5,-85,
20230821,4750,4535,5770,4515,24328164,127173335545,00,0.00,N,2,245,
20230814,4505,4680,4680,4490,259068,1184361115,00,0.00,N,5,-175,
20230807,4680,4745,4785,4415,289243,1357547285,00,0.00,N,5,-65,
20230731,4745,4860,4860,4635,367885,1737110035,00,0.00,N,5,-55,
20230724,4800,4695,4870,4585,779241,3694722980,00,0.00,N,2,100,
20230717,4700,4535,4745,4510,520128,2407775790,00,0.00,N,2,160,
20230710,4540,4480,4565,4445,265309,1195939045,00,0.00,N,2,45,
20230703,4495,4490,4585,4435,389685,1755421945,00,0.00,N,2,5,
20230626,4490,4515,4850,4480,3554870,16943110875,00,0.00,N,5,-45,
20230619,4535,4530,4580,4465,138093,622619325,00,0.00,N,2,35,
20230612,4500,4590,4600,4465,286023,1289258930,00,0.00,N,5,-55,
20230605,4555,4580,4645,4515,239724,1090423325,00,0.00,N,2,10,
20230530,4545,4585,4630,4520,104031,475295855,00,0.00,N,5,-65,
20230522,4610,4615,4660,4555,179622,827253575,00,0.00,N,5,-5,
20230515,4615,4500,4640,4470,197449,902576400,00,0.00,N,2,80,
20230508,4535,4605,4640,4520,262663,1201621875,00,0.00,N,5,-70,
20230502,4605,4655,4695,4565,93468,430057400,00,0.00,N,5,-20,
20230424,4625,4580,4685,4450,218133,991843780,00,0.00,N,5,-20,
20230417,4645,4550,4690,4515,287908,1327303055,00,0.00,N,2,115,
20230410,4530,4475,4540,4385,226356,1012349745,00,0.00,N,2,55,
20230403,4475,4465,4480,4350,241147,1060526210,00,0.00,N,2,40,
20230327,4435,4360,4495,4285,240329,1054983875,00,0.00,N,2,35,
20230320,4400,4440,4440,4330,151763,666465710,00,0.00,N,5,-35,
20230313,4435,4535,4535,4375,221582,981635370,00,0.00,N,5,-110,
20230306,4545,4510,4580,4470,213043,963534485,00,0.00,N,2,40,
20230227,4505,4500,4530,4460,171845,769000900,00,0.00,N,3,0,
20230220,4505,4530,4570,4465,194744,875971600,00,0.00,N,5,-25,
20230213,4530,4545,4605,4475,152826,691407320,00,0.00,N,5,-15,
20230206,4545,4530,4580,4505,134050,608591805,00,0.00,N,2,15,
20230130,4530,4525,4560,4490,197253,891375895,00,0.00,N,2,5,
20230125,4525,4520,4570,4490,108021,489775970,00,0.00,N,2,10,
20230116,4515,4515,4570,4440,166609,752968240,00,0.00,N,3,0,
20230109,4515,4530,4550,4475,170451,767790725,00,0.00,N,2,30,
20230102,4485,4730,4780,4440,313911,1423103520,00,0.00,N,5,-245,
20221226,4730,4835,4900,4645,247553,1190219475,00,0.00,N,5,-105,
20221219,4835,4870,4895,4790,259592,1255755275,00,0.00,N,5,-45,
20221212,4880,4830,4945,4695,310340,1508701370,00,0.00,N,2,50,
20221205,4830,4630,4830,4580,387534,1831545520,00,0.00,N,2,210,
20221128,4620,4585,4675,4520,151737,697775190,00,0.00,N,2,40,
20221121,4580,4605,4630,4555,179112,821091340,00,0.00,N,5,-25,
20221114,4605,4505,4710,4505,257097,1188691760,00,0.00,N,2,105,
20221107,4500,4465,4540,4425,294897,1318617830,00,0.00,N,2,35,
20221031,4465,4510,4545,4325,606463,2694425980,00,0.00,N,5,-40,
20221024,4505,4520,5280,4505,3107866,15312612190,00,0.00,N,5,-10,
20221017,4515,4690,4770,4475,371893,1722241535,00,0.00,N,5,-175,
20221011,4690,4865,4900,4565,409762,1944967055,00,0.00,N,5,-195,
20221004,4885,4645,4925,4615,407673,1938070515,00,0.00,N,2,270,
20220926,4615,4645,4680,4470,411106,1875086710,00,0.00,N,5,-80,
20220919,4695,4715,4750,4645,185558,871142350,00,0.00,N,5,-25,
20220913,4720,4670,4765,4655,153076,721591050,00,0.00,N,2,50,
20220905,4670,4660,4720,4595,216277,1010649805,00,0.00,N,2,10,
20220829,4660,4645,4680,4585,148614,690206080,00,0.00,N,3,0,
20220822,4660,4665,4685,4575,142819,663030460,00,0.00,N,5,-10,
20220816,4670,4595,4700,4540,253506,1171561450,00,0.00,N,2,95,
20220808,4575,4420,4580,4400,181155,808630330,00,0.00,N,2,155,
20220801,4420,4395,4430,4370,101157,445056285,00,0.00,N,2,25,
20220725,4395,4295,4400,4245,121562,525630810,00,0.00,N,2,100,
20220718,4295,4035,4350,4005,155330,649949690,00,0.00,N,2,260,
20220711,4035,4000,4060,3915,136562,544753880,00,0.00,N,2,35,
20220704,4000,4075,4125,3900,243851,968683835,00,0.00,N,5,-60,
20220627,4060,4020,4135,4000,147760,600151585,00,0.00,N,2,45,
20220620,4015,4180,4205,3800,382375,1516587910,00,0.00,N,5,-185,
20220613,4200,4565,4565,4105,271183,1162829515,00,0.00,N,5,-375,
20220607,4575,4665,4670,4535,118532,543531870,00,0.00,N,5,-75,
20220530,4650,4555,4690,4510,165942,765969635,00,0.00,N,2,115,
20220523,4535,4500,4555,4450,238783,1073781845,00,0.00,N,2,40,
20220516,4495,4705,4720,4440,470775,2135546570,00,0.00,N,5,-175,
20220509,4670,4910,4930,4555,503211,2361394630,00,0.00,N,5,-230,
20220502,4900,4840,5040,4800,1041899,5151560950,00,0.00,N,2,35,
20220425,4865,4930,4930,4810,226478,1102671620,00,0.00,N,5,-80,
20220418,4945,4855,4960,4810,525405,2574984715,00,0.00,N,2,105,
20220411,4840,4780,4845,4745,217627,1043935480,00,0.00,N,2,40,
20220404,4800,4835,4920,4780,373852,1815428365,00,0.00,N,5,-35,
20220328,4835,4770,4855,4760,680806,3267779830,00,0.00,N,2,65,
20220321,4770,4735,4825,4720,186887,891581785,00,0.00,N,2,40,
20220314,4730,4785,4810,4660,171554,808665335,00,0.00,N,5,-55,
20220307,4785,4820,4835,4700,178019,846517765,00,0.00,N,5,-35,
20220228,4820,4560,4825,4560,162269,760556905,00,0.00,N,2,210,
20220221,4610,4625,4675,4500,195894,898702710,00,0.00,N,5,-15,
20220214,4625,4640,4650,4545,274296,1258492140,00,0.00,N,5,-55,
20220207,4680,4690,4745,4645,268553,1261880655,00,0.00,N,5,-10,
20220203,4690,4650,4730,4620,113203,525395545,00,0.00,N,2,100,
20220124,4590,4850,4870,4455,641362,3008986425,00,0.00,N,5,-300,
20220117,4890,4810,4895,4735,468374,2249934970,00,0.00,N,2,70,
20220110,4820,4830,4860,4725,264742,1270606830,00,0.00,N,5,-10,
20220103,4830,4800,4840,4730,394302,1887718215,00,0.00,N,2,35,
20211227,4795,4935,4980,4795,760698,3729435905,00,0.00,N,5,-140,
20211220,4935,4885,4940,4855,465396,2278139435,00,0.00,N,2,40,
20211213,4895,4905,4945,4835,656730,3208470975,00,0.00,N,5,-5,
20211206,4900,5030,5100,4870,849967,4216228460,00,0.00,N,5,-170,
20211129,5070,4930,5090,4710,420938,2058538345,00,0.00,N,2,115,
20211122,4955,5160,5220,4935,392611,1991471765,00,0.00,N,5,-225,
20211115,5180,5360,5410,5110,380136,1992959010,00,0.00,N,5,-180,
20211108,5360,5580,5580,5180,417345,2235324040,00,0.00,N,5,-100,
20211101,5460,5750,5840,5430,367616,2073768800,00,0.00,N,5,-330,
20211025,5790,5830,5890,5660,208185,1207803380,00,0.00,N,5,-40,
20211018,5830,5820,5900,5720,487622,2845336950,00,0.00,N,2,10,
20211012,5820,5500,5850,5390,356563,2030861550,00,0.00,N,2,330,
20211005,5490,5680,5680,5350,412620,2261528480,00,0.00,N,5,-190,
20210927,5680,5780,5820,5640,315834,1809851270,00,0.00,N,5,-90,
20210923,5770,5830,5850,5720,114969,663943410,00,0.00,N,5,-110,
20210913,5880,5880,5930,5730,332298,1938018580,00,0.00,N,5,-10,
20210906,5890,5820,6010,5760,496677,2940993960,00,0.00,N,2,70,
20210830,5820,5670,5870,5660,344511,1973476270,00,0.00,N,2,160,
20210823,5660,5300,5690,5260,523268,2870883530,00,0.00,N,2,310,
20210817,5350,6110,6130,5250,1116867,6448463670,00,0.00,N,5,-820,
20210809,6170,6040,6170,5930,515664,3121042000,00,0.00,N,2,100,
20210802,6070,6060,6140,6010,326701,1983883150,00,0.00,N,3,0,
20210726,6070,6100,6150,6040,220979,1346899460,00,0.00,N,5,-40,
20210719,6110,6200,6220,6050,462771,2834616370,00,0.00,N,5,-110,
20210712,6220,6190,6270,6100,453084,2804274060,00,0.00,N,2,30,