KissMeData/092190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3200,3240,3245,3100,99496,314819014,00,0.00,N,5,-45,
20250414,3245,3080,3250,3075,46139,146630455,00,0.00,N,2,170,
20250407,3075,3175,3175,2790,79463,239456663,00,0.00,N,5,-125,
20250331,3200,3115,3245,3095,65639,206177090,00,0.00,N,5,-80,
20250324,3280,3380,3455,3250,52688,176800209,00,0.00,N,5,-95,
20250317,3375,3325,3465,3250,74154,246156198,00,0.00,N,2,70,
20250310,3305,3270,3350,3070,67172,215998680,00,0.00,N,2,35,
20250304,3270,3460,3460,3120,68231,223436045,00,0.00,N,5,-120,
20250224,3390,3670,3680,3390,94000,330371830,00,0.00,N,5,-280,
20250217,3670,3760,3810,3600,122239,452845490,00,0.00,N,5,-90,
20250210,3760,3905,4120,3550,315672,1211999780,00,0.00,N,5,-140,
20250203,3900,3675,4040,3560,154423,588105930,00,0.00,N,2,190,
20250131,3710,3920,3920,3655,65703,245992415,00,0.00,N,5,-210,
20250120,3920,3625,3955,3535,268898,1000082560,00,0.00,N,2,290,
20250113,3630,3355,3630,3280,255781,880370040,00,0.00,N,2,275,
20250106,3355,3100,3400,3095,208582,680512285,00,0.00,N,2,225,
20241230,3130,3070,3165,2980,238215,730906255,00,0.00,N,5,-45,
20241223,3175,3080,3975,2930,2243759,8208290995,00,0.00,N,2,105,
20241216,3070,3175,3190,2990,52668,162559565,00,0.00,N,5,-55,
20241209,3125,3010,3160,2825,151964,449951385,00,0.00,N,2,45,
20241202,3080,3180,3195,2895,131960,401551645,00,0.00,N,5,-100,
20241125,3180,3290,3385,3100,131744,425056685,00,0.00,N,5,-150,
20241118,3330,3180,3405,3100,230805,744020005,00,0.00,N,2,135,
20241111,3195,3805,3805,2995,402944,1326005985,00,0.00,N,5,-610,
20241104,3805,4050,4180,3805,155838,624407140,00,0.00,N,5,-245,
20241028,4050,4030,4215,3995,109516,447140450,00,0.00,N,2,20,
20241021,4030,4060,4130,3945,106459,429744965,00,0.00,N,5,-90,
20241014,4120,4125,4800,4060,782110,3416042620,00,0.00,N,2,10,
20241007,4110,3850,4140,3845,133570,531640620,00,0.00,N,2,255,
20240930,3855,3975,4010,3765,53042,207606595,00,0.00,N,5,-120,
20240923,3975,3755,4045,3730,137633,533414035,00,0.00,N,2,125,
20240919,3850,3815,3910,3680,62379,236347970,00,0.00,N,2,50,
20240909,3800,3545,4455,3545,523072,2111549845,00,0.00,N,2,30,
20240902,3770,3890,4000,3650,166849,638416110,00,0.00,N,5,-150,
20240826,3920,4050,4050,3770,184604,725642595,00,0.00,N,5,-170,
20240819,4090,4285,4525,4045,460128,1943022450,00,0.00,N,5,-195,
20240812,4285,4370,4520,4010,772303,3356009160,00,0.00,N,2,90,
20240805,4195,4050,4400,3560,649022,2594961825,00,0.00,N,2,170,
20240729,4025,4195,4385,3985,416858,1717062075,00,0.00,N,5,-115,
20240722,4140,4235,4800,4120,3232005,14378914160,00,0.00,N,5,-95,
20240715,4235,3225,5160,3065,12527361,58519371040,00,0.00,N,2,1010,
20240708,3225,3040,3235,2990,145392,453529110,00,0.00,N,2,180,
20240701,3045,3140,3140,2790,100669,301988075,00,0.00,N,5,-95,
20240624,3140,3065,3175,2925,83388,254250035,00,0.00,N,2,75,
20240617,3065,3100,3170,3005,75869,234283870,00,0.00,N,5,-15,
20240610,3080,3075,3150,3035,60053,184132025,00,0.00,N,2,50,
20240603,3030,3175,3175,3030,68594,212015655,00,0.00,N,5,-145,
20240527,3175,3275,3290,3095,110464,348208095,00,0.00,N,5,-75,
20240520,3250,3355,3370,3200,54631,178859025,00,0.00,N,5,-115,
20240513,3365,3315,3500,3275,49925,168442830,00,0.00,N,5,-5,
20240507,3370,3325,3400,3300,41223,138635835,00,0.00,N,2,45,
20240429,3325,3240,3375,3220,49930,162966130,00,0.00,N,2,85,
20240422,3240,3300,3300,3200,79463,257226370,00,0.00,N,5,-40,
20240415,3280,3310,3410,3200,102063,334820295,00,0.00,N,5,-105,
20240408,3385,3450,3450,3320,39088,131337930,00,0.00,N,5,-65,
20240401,3450,3580,3780,3390,113187,398880385,00,0.00,N,5,-120,
20240325,3570,3570,3780,3560,63084,228519985,00,0.00,N,3,0,
20240318,3570,3370,3600,3370,82887,288073270,00,0.00,N,2,160,
20240311,3410,3475,3505,3345,106319,361136290,00,0.00,N,5,-50,
20240304,3460,3715,3715,3420,115001,404941605,00,0.00,N,5,-205,
20240226,3665,3730,3960,3565,111236,415019990,00,0.00,N,5,-65,
20240219,3730,3835,3900,3715,64683,244092250,00,0.00,N,5,-105,
20240213,3835,3905,3945,3695,106317,407384925,00,0.00,N,5,-70,
20240205,3905,3890,3965,3860,55237,215194445,00,0.00,N,5,-55,
20240129,3960,4105,4105,3810,120964,473352270,00,0.00,N,5,-155,
20240122,4115,4160,4375,3880,182320,765351350,00,0.00,N,5,-40,
20240115,4155,4160,4340,4010,131803,548288595,00,0.00,N,2,85,
20240108,4070,3970,4180,3850,136372,553685170,00,0.00,N,2,100,
20240102,3970,4000,4045,3950,87160,348693315,00,0.00,N,5,-15,
20231226,3985,4010,4110,3930,82379,327885010,00,0.00,N,5,-35,
20231218,4020,4170,4170,3960,123172,496776310,00,0.00,N,5,-80,
20231211,4100,3805,4210,3745,327895,1310484095,00,0.00,N,2,295,
20231204,3805,3675,3850,3545,145019,537246235,00,0.00,N,2,145,
20231127,3660,3710,3830,3550,244312,895987605,00,0.00,N,5,-50,
20231120,3710,3660,3750,3650,80213,295504560,00,0.00,N,5,-20,
20231113,3730,3840,3840,3540,257293,941708890,00,0.00,N,5,-110,
20231106,3840,3630,4340,3480,1822529,7201277715,00,0.00,N,2,215,
20231030,3625,3510,3660,3295,207095,718630130,00,0.00,N,2,80,
20231023,3545,3795,3885,3500,169318,622860605,00,0.00,N,5,-340,
20231016,3885,3950,4230,3745,141407,551498855,00,0.00,N,5,-80,
20231010,3965,4075,4100,3925,119025,475678735,00,0.00,N,5,-85,
20231004,4050,4095,4190,3940,96157,386815880,00,0.00,N,5,-100,
20230925,4150,4360,4360,4090,79446,332235650,00,0.00,N,5,-55,
20230918,4205,4585,4725,4205,288273,1287060295,00,0.00,N,5,-425,
20230911,4630,4485,4630,4300,201998,895816490,00,0.00,N,2,145,
20230904,4485,4560,4640,4480,152806,693683460,00,0.00,N,5,-110,
20230828,4595,4330,4670,4330,209098,945621865,00,0.00,N,2,220,
20230821,4375,4500,4585,4305,202702,895004540,00,0.00,N,5,-175,
20230814,4550,4825,4825,4370,183870,829522950,00,0.00,N,5,-190,
20230807,4740,4750,4855,4555,162259,761405985,00,0.00,N,5,-65,
20230731,4805,4815,4860,4605,163466,777512420,00,0.00,N,5,-55,
20230724,4860,4860,4970,4200,530969,2414384050,00,0.00,N,5,-25,
20230717,4885,5170,5180,4865,286139,1433156980,00,0.00,N,5,-195,
20230710,5080,4785,5240,4750,321526,1587066530,00,0.00,N,2,200,
20230703,4880,5500,5720,4835,442229,2319849805,00,0.00,N,5,-620,
20230626,5500,5600,5850,5360,339696,1910828870,00,0.00,N,5,-120,
20230619,5620,6090,6100,5610,541945,3156966320,00,0.00,N,5,-450,
20230612,6070,6100,6400,5830,1163343,7068733980,00,0.00,N,5,-20,
20230605,6090,5860,6180,5740,1028886,6134034010,00,0.00,N,2,200,
20230530,5890,6010,6520,5550,2856658,17215833890,00,0.00,N,5,-120,
20230522,6010,6910,7550,5960,27586617,190367604100,00,0.00,N,2,180,
20230515,5830,4500,5830,4235,9261797,48745462660,00,0.00,N,2,1460,
20230508,4370,4460,4550,4370,225688,999682855,00,0.00,N,5,-90,
20230502,4460,4500,4570,4435,90355,405379990,00,0.00,N,5,-70,
20230424,4530,4750,4775,4525,217809,1006202165,00,0.00,N,5,-220,
20230417,4750,4950,5020,4690,339334,1650792370,00,0.00,N,5,-170,
20230410,4920,4900,4970,4650,346620,1674908300,00,0.00,N,2,15,
20230403,4905,5000,5080,4830,219687,1083938155,00,0.00,N,5,-145,
20230327,5050,4810,5150,4700,350410,1723257120,00,0.00,N,2,245,
20230320,4805,4910,5000,4650,314886,1503429060,00,0.00,N,5,-160,
20230313,4965,5000,5100,4795,344615,1693762455,00,0.00,N,5,-75,
20230306,5040,5400,5460,5020,317920,1658670550,00,0.00,N,5,-410,
20230227,5450,5450,5720,5340,258889,1428212260,00,0.00,N,5,-60,
20230220,5510,5840,5960,5500,237461,1353598470,00,0.00,N,5,-320,
20230213,5830,5780,5970,5630,239479,1385900660,00,0.00,N,3,0,
20230206,5830,6070,6150,5800,319424,1912325560,00,0.00,N,5,-270,
20230130,6100,5810,6240,5740,322803,1936248470,00,0.00,N,2,300,
20230125,5800,5590,5910,5590,155214,895521590,00,0.00,N,2,210,
20230116,5590,5520,5860,5460,245203,1371725590,00,0.00,N,2,130,
20230109,5460,5150,5750,5150,378471,2066578690,00,0.00,N,2,340,
20230102,5120,5010,5210,4900,258409,1308181460,00,0.00,N,2,110,
20221226,5010,5500,5530,5010,316049,1671413210,00,0.00,N,5,-490,
20221219,5500,5770,6670,5460,3956003,24705185760,00,0.00,N,5,-280,
20221212,5780,5570,6420,5440,1200823,7127223800,00,0.00,N,2,180,
20221205,5600,5780,5870,5440,680057,3820362270,00,0.00,N,5,-30,
20221128,5630,5740,6000,5510,306628,1758535960,00,0.00,N,5,-150,
20221121,5780,5750,5920,5450,352683,1991272910,00,0.00,N,5,-10,
20221114,5790,5610,5960,5580,418420,2412908230,00,0.00,N,2,130,
20221107,5660,5180,5680,5160,527832,2910223410,00,0.00,N,2,500,
20221031,5160,5300,5490,5030,339244,1788368420,00,0.00,N,5,-100,
20221024,5260,5180,5770,5180,377654,2038853890,00,0.00,N,2,100,
20221017,5160,5060,5440,5040,238389,1249863730,00,0.00,N,5,-50,
20221011,5210,5450,5450,4875,431670,2203111970,00,0.00,N,5,-370,
20221004,5580,5560,5770,5490,243826,1376005210,00,0.00,N,2,200,
20220926,5380,5950,6040,5310,739270,4117840390,00,0.00,N,5,-640,
20220919,6020,6650,6740,6000,546791,3466451950,00,0.00,N,5,-620,
20220913,6640,6410,7690,6360,2098779,14746640840,00,0.00,N,2,240,
20220905,6400,6840,6930,6110,545591,3523176650,00,0.00,N,5,-440,
20220829,6840,6810,7060,6670,307577,2110813810,00,0.00,N,5,-200,
20220822,7040,6880,7290,6520,361428,2473932480,00,0.00,N,2,160,
20220816,6880,7090,7090,6770,292142,2027003270,00,0.00,N,5,-50,
20220808,6930,7760,7850,6820,641453,4558811230,00,0.00,N,5,-860,
20220801,7790,7720,7790,7460,292016,2221541730,00,0.00,N,2,80,
20220725,7710,8100,8100,7600,486090,3762598210,00,0.00,N,5,-400,
20220718,8110,7450,8450,7320,1630862,12764118870,00,0.00,N,2,710,
20220711,7400,7030,7500,6690,2451370,17601557550,00,0.00,N,2,360,
20220704,7040,6290,8150,6110,2109892,15305473610,00,0.00,N,2,750,
20220627,6290,6560,6870,6250,394963,2620959180,00,0.00,N,5,-240,
20220620,6530,7040,7130,6070,816559,5345959970,00,0.00,N,5,-500,
20220613,7030,7940,8050,6900,696656,5197140880,00,0.00,N,5,-1200,
20220607,8230,8590,8940,8200,864556,7345778550,00,0.00,N,5,-360,
20220530,8590,8330,8730,8320,586255,4994293540,00,0.00,N,2,360,
20220523,8230,8760,8840,8130,913814,7681839670,00,0.00,N,5,-530,
20220516,8760,8060,10150,7910,13605057,127018880080,00,0.00,N,2,800,
20220509,7960,8600,8670,7680,623501,5040409490,00,0.00,N,5,-740,
20220502,8700,8820,9150,8700,237175,2109573170,00,0.00,N,5,-330,
20220425,9030,9050,9150,8710,436534,3886509770,00,0.00,N,5,-100,
20220418,9130,9180,9590,9090,400677,3727847930,00,0.00,N,5,-50,
20220411,9180,9800,9830,9070,486036,4525310790,00,0.00,N,5,-620,
20220404,9800,9970,10100,9530,446863,4399086870,00,0.00,N,5,-200,
20220328,10000,10100,10250,9880,453596,4553188930,00,0.00,N,5,-50,
20220321,10050,9910,10250,9530,711594,7047495620,00,0.00,N,2,200,
20220314,9850,9190,9920,8910,1896916,17924859690,00,0.00,N,2,640,
20220307,9210,10400,10500,8940,3151506,29611772810,00,0.00,N,5,-1290,
20220228,10500,10500,10750,10350,280677,2955081500,00,0.00,N,5,-50,
20220221,10550,10450,10750,10050,498427,5175796670,00,0.00,N,5,-150,
20220214,10700,10950,11050,10250,820179,8704285700,00,0.00,N,5,-500,
20220207,11200,12050,12950,11150,2151176,25610350900,00,0.00,N,5,-900,
20220203,12100,11800,12200,11800,174023,2085690600,00,0.00,N,2,450,
20220124,11650,12550,12950,11150,1200519,14469093100,00,0.00,N,5,-1150,
20220117,12800,13800,14100,12650,886361,11833125500,00,0.00,N,5,-1100,
20220110,13900,13600,14400,13250,1468751,20379638850,00,0.00,N,2,300,
20220103,13600,13450,14750,13300,2574183,35932078150,00,0.00,N,2,350,
20211227,13250,12700,13500,12650,833494,10898933000,00,0.00,N,2,600,
20211220,12650,13000,13050,12450,920675,11641504750,00,0.00,N,5,-300,
20211213,12950,12900,13550,12500,1807486,23536350200,00,0.00,N,2,100,
20211206,12850,13300,14500,12750,3124121,40832101800,00,0.00,N,5,-650,
20211129,13500,14950,15200,12800,1839201,25348587800,00,0.00,N,5,-900,
20211122,14400,13550,15300,12900,1755974,24736972250,00,0.00,N,2,950,
20211115,13450,13000,13650,12750,472250,6285917450,00,0.00,N,2,350,
20211108,13100,14200,14350,12750,751262,10080080850,00,0.00,N,5,-1250,
20211101,14350,13850,14450,13850,488627,6918866000,00,0.00,N,2,300,
20211025,14050,14350,14850,14050,421486,6053860800,00,0.00,N,5,-250,
20211018,14300,14600,14700,14000,645755,9212508850,00,0.00,N,5,-300,
20211012,14600,14150,15000,13750,490376,7068624900,00,0.00,N,2,500,
20211005,14100,15400,15650,13600,965337,13837168850,00,0.00,N,5,-1650,
20210927,15750,16600,16800,15600,866563,13981741750,00,0.00,N,5,-900,
20210923,16650,16350,16950,16250,294229,4900638500,00,0.00,N,2,200,
20210913,16450,16600,17600,16350,1342349,22850731200,00,0.00,N,5,-400,
20210906,16850,16450,18450,16300,3299573,57262360050,00,0.00,N,2,400,
20210830,16450,16300,16750,16100,607677,9952971750,00,0.00,N,2,400,
20210823,16050,16100,16550,15800,730768,11830006800,00,0.00,N,5,-50,
20210817,16100,17100,17400,16000,1325284,22326247900,00,0.00,N,5,-950,
20210809,17050,17750,18400,16750,2396327,42514284350,00,0.00,N,5,-600,
20210802,17650,16450,18850,16450,5859354,106013466200,00,0.00,N,2,1200,
20210726,16450,17450,17450,16400,653974,10987183900,00,0.00,N,5,-850,
20210719,17300,17500,17650,16850,837530,14362963400,00,0.00,N,5,-200,
20210712,17500,17050,19200,17050,4010203,72141156250,00,0.00,N,2,450,