KissMeData/082800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6810,7000,7240,6500,1209818,8409449195,00,0.00,N,5,-90,
20250414,6900,6200,7050,6070,1433635,9352012525,00,0.00,N,2,720,
20250407,6180,6010,6490,5360,1087996,6421503350,00,0.00,N,5,-90,
20250331,6270,6390,6610,5990,624902,3924623535,00,0.00,N,5,-120,
20250324,6390,6640,7030,6320,1220600,8230149335,00,0.00,N,5,-300,
20250317,6690,6900,7240,6670,1549598,10815228735,00,0.00,N,5,-110,
20250310,6800,7050,7170,6400,2358005,15913966320,00,0.00,N,5,-240,
20250304,7040,6980,8670,6780,7350882,57394306890,00,0.00,N,2,60,
20250224,6980,7550,7850,6910,1961341,14286850110,00,0.00,N,5,-590,
20250217,7570,8060,8350,7500,2822247,22504431710,00,0.00,N,5,-620,
20250210,8190,8000,9520,7820,11209397,98606424740,00,0.00,N,2,110,
20250203,8080,8300,8490,7710,3773449,30519888630,00,0.00,N,5,-10,
20250131,8090,8200,8520,7940,857687,6997748300,00,0.00,N,5,-140,
20250120,8230,6970,8680,6500,16681058,133310029700,00,0.00,N,2,1440,
20250113,6790,7520,7590,6690,3099685,22059775210,00,0.00,N,5,-870,
20250106,7660,7060,8420,6800,7361124,57354092950,00,0.00,N,2,600,
20241230,7060,7000,7150,6600,3129584,21471833310,00,0.00,N,2,20,
20241223,7040,9000,9200,6910,7400958,58220911470,00,0.00,N,5,-2070,
20241216,9110,13600,13600,8860,22074719,226957215140,00,0.00,N,5,-2200,
20241209,11310,7100,11310,6600,6990455,62788467590,00,0.00,N,2,3910,
20241202,7400,7570,8100,7000,5036918,38138181440,00,0.00,N,2,130,
20241125,7270,6070,8690,5900,20345060,154077951210,00,0.00,N,2,1170,
20241118,6100,6100,6540,5690,4059211,24739469060,00,0.00,N,3,0,
20241111,6100,5320,6780,5230,9309389,56508987910,00,0.00,N,2,950,
20241104,5150,6890,7130,4240,17521604,100415425475,00,0.00,N,5,-1520,
20241028,6670,5070,6880,4950,13071472,77724946865,00,0.00,N,2,1770,
20241021,4900,4405,5240,4050,3235415,15259438910,00,0.00,N,2,435,
20241014,4465,4215,4570,4085,1184253,5070165450,00,0.00,N,2,250,
20241007,4215,3860,4215,3750,728896,2938270625,00,0.00,N,2,355,
20240930,3860,4085,4090,3785,471766,1856561350,00,0.00,N,5,-225,
20240923,4085,3695,4400,3575,1189432,4772594815,00,0.00,N,2,390,
20240919,3695,3670,3725,3600,150342,547878780,00,0.00,N,2,30,
20240909,3665,3495,3680,3440,334578,1188620250,00,0.00,N,2,135,
20240902,3530,3895,3905,3390,646482,2340210730,00,0.00,N,5,-365,
20240826,3895,4000,4070,3700,738844,2842250050,00,0.00,N,5,-105,
20240819,4000,4270,4365,3880,1651600,6833565485,00,0.00,N,5,-150,
20240812,4150,3970,4290,3850,1300945,5276460735,00,0.00,N,2,250,
20240805,3900,4430,4470,3700,3433042,14055511735,00,0.00,N,5,-485,
20240729,4385,3335,4750,3335,9717970,40987680665,00,0.00,N,2,1020,
20240722,3365,3250,3490,3165,842339,2813668980,00,0.00,N,2,125,
20240715,3240,3235,3290,3025,519061,1628720100,00,0.00,N,2,5,
20240708,3235,3120,3285,3110,405934,1296076245,00,0.00,N,2,105,
20240701,3130,3085,3490,3080,829597,2723109810,00,0.00,N,2,50,
20240624,3080,3080,3270,2950,310858,963362400,00,0.00,N,5,-5,
20240617,3085,3120,3210,3015,275326,860797835,00,0.00,N,5,-25,
20240610,3110,3390,3400,3095,468721,1510953390,00,0.00,N,5,-205,
20240603,3315,3060,3690,3020,2092630,7151347305,00,0.00,N,2,255,
20240527,3060,3020,3180,2875,533847,1607228295,00,0.00,N,2,115,
20240520,2945,2870,2950,2715,631737,1775028945,00,0.00,N,2,95,
20240513,2850,2880,2975,2800,358658,1019707685,00,0.00,N,5,-30,
20240507,2880,2890,2985,2850,197147,568504680,00,0.00,N,5,-5,
20240429,2885,2850,2900,2800,281079,798298255,00,0.00,N,2,35,
20240422,2850,2890,2995,2845,310149,896366535,00,0.00,N,5,-40,
20240415,2890,3045,3045,2825,550120,1613970995,00,0.00,N,5,-175,
20240408,3065,3510,3710,3055,875390,2884889885,00,0.00,N,5,-140,
20240401,3205,3455,3605,3170,876532,2956492630,00,0.00,N,5,-230,
20240325,3435,3520,3520,3205,874991,2945440140,00,0.00,N,5,-90,
20240318,3525,3030,3990,3020,2523874,8932702195,00,0.00,N,2,505,
20240311,3020,3055,3205,2935,392183,1205010235,00,0.00,N,5,-50,
20240304,3070,3120,3150,2995,209473,640853080,00,0.00,N,3,0,
20240226,3070,3325,3325,3070,242837,768945495,00,0.00,N,5,-230,
20240219,3300,3005,3630,3005,1002051,3292102445,00,0.00,N,2,280,
20240213,3020,2880,3080,2880,265419,797067965,00,0.00,N,2,155,
20240205,2865,2920,2955,2850,185610,535251650,00,0.00,N,5,-50,
20240129,2915,3020,3050,2860,313022,918533605,00,0.00,N,5,-85,
20240122,3000,3090,3125,2975,291777,879792560,00,0.00,N,5,-115,
20240115,3115,2990,3150,2965,424598,1301338145,00,0.00,N,2,95,
20240108,3020,3135,3140,2980,248452,752184890,00,0.00,N,5,-30,
20240102,3050,3000,3235,2975,301882,925645085,00,0.00,N,2,50,
20231226,3000,3115,3235,3000,179568,561400795,00,0.00,N,5,-150,
20231218,3150,3020,3410,2900,545325,1707256715,00,0.00,N,2,130,
20231211,3020,3080,3105,2955,213086,640710010,00,0.00,N,5,-65,
20231204,3085,3245,3260,3000,321092,998855635,00,0.00,N,5,-145,
20231127,3230,3350,3375,3180,339414,1105897340,00,0.00,N,5,-150,
20231120,3380,3285,3685,3210,688918,2354457970,00,0.00,N,2,100,
20231113,3280,3475,3900,3130,1427988,4934117535,00,0.00,N,5,-165,
20231106,3445,3390,4045,3255,855520,3064029270,00,0.00,N,2,55,
20231030,3390,3390,3390,3390,0,0,00,0.00,N,3,0,
20231023,3390,3390,3390,3390,0,0,00,0.00,N,3,0,
20231016,3390,3400,3650,3175,535204,1857363721,00,0.00,N,5,-25,
20231010,3415,3120,3515,3120,432729,1448913836,00,0.00,N,2,255,
20231004,3160,3080,3295,3040,374796,1192097928,00,0.00,N,2,100,
20230925,3060,3045,3340,2950,530532,1641297497,00,0.00,N,2,85,
20230918,2975,3015,3150,2935,384564,1166622737,00,0.00,N,5,-40,
20230911,3015,2950,3160,2950,345295,1048006560,00,0.00,N,2,45,
20230904,2970,3045,3075,2885,514721,1529348528,00,0.00,N,5,-75,
20230828,3045,3000,3175,2935,414322,1274715118,00,0.00,N,2,50,
20230821,2995,3160,3275,2985,625842,1939352784,00,0.00,N,5,-165,
20230814,3160,3170,3560,3000,1142657,3765780871,00,0.00,N,5,-5,
20230807,3165,3200,3240,3045,435525,1363081505,00,0.00,N,5,-20,
20230731,3185,3255,3400,3075,927895,3008317147,00,0.00,N,5,-70,
20230724,3255,3370,3650,2395,1687334,5226678944,00,0.00,N,5,-85,
20230717,3340,3615,3645,3250,472403,1608029930,00,0.00,N,5,-275,
20230710,3615,3285,3875,3285,971812,3519576191,00,0.00,N,2,330,
20230703,3285,3560,4330,3285,1325136,4855926051,00,0.00,N,5,-275,
20230626,3560,3800,3800,3425,501034,1801121197,00,0.00,N,5,-240,
20230619,3800,4000,4025,3680,712818,2728182971,00,0.00,N,5,-230,
20230612,4030,4300,4390,3975,659061,2734409070,00,0.00,N,5,-260,
20230605,4290,4425,4505,4250,440963,1914130356,00,0.00,N,5,-160,
20230530,4450,4380,4620,4320,589492,2636584025,00,0.00,N,2,70,
20230522,4380,4360,4570,4275,672297,2978053363,00,0.00,N,2,20,
20230515,4360,4170,4420,3970,862730,3578711607,00,0.00,N,2,190,
20230508,4170,4415,4440,4100,553944,2349846927,00,0.00,N,5,-225,
20230502,4395,4360,4635,4155,693286,3006487712,00,0.00,N,5,-5,
20230424,4400,4600,4910,4115,1589800,7085737042,00,0.00,N,5,-185,
20230417,4585,5030,5150,4550,1581578,7615632515,00,0.00,N,5,-410,
20230410,4995,4615,5750,4475,5929644,30409963383,00,0.00,N,2,425,
20230403,4570,4980,5005,4475,2391197,11289255099,00,0.00,N,5,-400,
20230327,4970,4315,6335,4315,9532651,51403436302,00,0.00,N,2,675,
20230320,4295,5300,5595,3920,6527788,31368575563,00,0.00,N,5,-1330,
20230313,5625,5695,6000,5030,2983003,16710379648,00,0.00,N,5,-70,
20230306,5695,6285,7500,4750,10792167,65079577941,00,0.00,N,5,-445,
20230227,6140,6110,6695,5820,3567815,21943070997,00,0.00,N,5,-210,
20230220,6350,7500,8460,5405,16162312,113522883068,00,0.00,N,5,-1040,
20230213,7390,6870,7785,6520,8945998,63722735820,00,0.00,N,2,500,
20230206,6890,4725,9385,4665,25406543,191013168753,00,0.00,N,2,2255,
20230130,4635,4100,5250,3950,3657549,16479550518,00,0.00,N,2,560,
20230125,4075,4015,4115,3930,594461,2398929279,00,0.00,N,2,115,
20230116,3960,3845,4100,3550,1242340,4825943178,00,0.00,N,2,145,
20230109,3815,3820,4245,3805,1326736,5303134615,00,0.00,N,5,-35,
20230102,3850,3190,4170,3190,3232261,12454108661,00,0.00,N,2,665,
20221226,3185,3435,3435,3095,381678,1225331292,00,0.00,N,5,-130,
20221219,3315,3590,4075,3300,1529272,5680616758,00,0.00,N,5,-275,
20221212,3590,3250,4350,3085,4305190,16699801221,00,0.00,N,2,530,
20221205,3060,3050,3140,3020,228008,699837231,00,0.00,N,2,10,
20221128,3050,3395,3395,3000,437750,1376925863,00,0.00,N,5,-345,
20221121,3395,3465,3675,3270,490608,1693446207,00,0.00,N,5,-70,
20221114,3465,3625,3700,3345,389536,1370922282,00,0.00,N,5,-135,
20221107,3600,3800,3845,3490,566562,2061443909,00,0.00,N,5,-230,
20221031,3830,3900,4250,3710,1032082,4074634978,00,0.00,N,5,-70,
20221024,3900,3925,4170,3635,810264,3205363909,00,0.00,N,5,-25,
20221017,3925,3595,4180,3505,1561660,6128276520,00,0.00,N,2,320,
20221011,3605,3975,3975,3330,1477448,5422091679,00,0.00,N,5,-260,
20221004,3865,2735,3865,2735,3083381,10373886666,00,0.00,N,2,1105,
20220926,2760,2720,3000,2635,1094904,3070740771,00,0.00,N,2,40,
20220919,2720,2570,3215,2565,4885935,14325715476,00,0.00,N,2,155,
20220913,2565,2430,2825,2395,1183956,3041194777,00,0.00,N,2,140,
20220905,2425,2500,2545,2325,579902,1415966362,00,0.00,N,5,-80,
20220829,2505,2320,2775,2225,4218381,10859777445,00,0.00,N,2,150,
20220822,2355,2970,2970,2075,13061569,30824523788,00,0.00,N,5,-615,
20220816,2970,4925,4935,2800,5074917,15818126946,00,0.00,N,5,-1955,
20220808,4925,5000,5750,4700,1673207,8828319859,00,0.00,N,5,-125,
20220801,5050,4925,5175,4875,349222,1754265233,00,0.00,N,2,125,
20220725,4925,5200,5275,4815,321926,1602094804,00,0.00,N,5,-275,
20220718,5200,4695,5500,4695,687133,3516603161,00,0.00,N,2,505,
20220711,4695,4795,4885,4575,192296,906993822,00,0.00,N,5,-100,
20220704,4795,4450,4855,4450,286959,1341915423,00,0.00,N,2,325,
20220627,4470,4450,4720,4440,244880,1130578238,00,0.00,N,2,30,
20220620,4440,4675,4775,4285,473283,2109151728,00,0.00,N,5,-235,
20220613,4675,5300,5300,4470,603229,2937613902,00,0.00,N,5,-700,
20220607,5375,5275,5600,5200,280065,1513573015,00,0.00,N,2,100,
20220530,5275,5250,5475,5200,281814,1499468055,00,0.00,N,2,25,
20220523,5250,5500,5575,5250,352963,1892845185,00,0.00,N,5,-225,
20220516,5475,5450,5525,5250,289876,1560325060,00,0.00,N,2,100,
20220509,5375,5650,6025,5175,1580441,8954026315,00,0.00,N,5,-350,
20220502,5725,5350,6675,5250,3164401,19476629515,00,0.00,N,2,425,
20220425,5300,5350,5475,5000,438936,2296132254,00,0.00,N,5,-150,
20220418,5450,5825,5950,5375,882321,4994286445,00,0.00,N,5,-375,
20220411,5825,6050,6100,5625,622803,3636316720,00,0.00,N,5,-300,
20220404,6125,5700,6200,5525,1483986,8744200145,00,0.00,N,2,450,
20220328,5675,5600,5850,5250,2125093,11748450730,00,0.00,N,2,550,
20220321,5125,5150,5400,4995,669945,3522890039,00,0.00,N,5,-25,
20220314,5150,5025,5250,4905,487171,2477023607,00,0.00,N,2,50,
20220307,5100,5075,5200,4840,353800,1767936217,00,0.00,N,2,25,
20220228,5075,5050,5200,4995,425187,2163138879,00,0.00,N,5,-25,
20220221,5100,5150,5550,4645,844531,4301565761,00,0.00,N,2,170,
20220214,4930,4990,5175,4695,374344,1828005575,00,0.00,N,5,-70,
20220207,5000,4580,5425,4550,871223,4369329648,00,0.00,N,2,395,
20220203,4605,4650,4665,4490,199295,910059261,00,0.00,N,2,120,
20220124,4485,4605,4905,4025,1556551,6915020007,00,0.00,N,5,-120,
20220117,4605,5275,5275,4535,1092756,5325004036,00,0.00,N,5,-670,
20220110,5275,5600,5625,5100,559271,2989966950,00,0.00,N,5,-325,
20220103,5600,5500,5850,5350,607466,3371977075,00,0.00,N,2,125,
20211227,5475,5450,5600,5150,615378,3298131795,00,0.00,N,3,0,
20211220,5475,5500,5900,5450,736083,4143175455,00,0.00,N,5,-25,
20211213,5500,5725,5725,5275,542908,2956409130,00,0.00,N,5,-100,
20211206,5600,5325,5775,5175,704143,3882636675,00,0.00,N,2,225,
20211129,1075,1015,1115,988,5342443,5572622684,00,0.00,N,2,15,
20211122,1060,1115,1155,1020,4251081,4610487990,00,0.00,N,5,-55,
20211115,1115,1180,1200,1100,3000787,3439236255,00,0.00,N,5,-60,
20211108,1175,1240,1255,1140,4161565,4950408120,00,0.00,N,5,-65,
20211101,1240,1250,1395,1185,9090525,11563613215,00,0.00,N,5,-5,
20211025,1245,1325,1350,1240,4493926,5814798725,00,0.00,N,5,-80,
20211018,1325,1465,1485,1260,8064779,11135241400,00,0.00,N,5,-135,
20211012,1460,1445,1485,1420,2108532,3056738970,00,0.00,N,2,15,
20211005,1445,1440,1460,1400,4075070,5830297150,00,0.00,N,3,0,
20210927,1445,1485,1510,1410,5035671,7342473400,00,0.00,N,5,-40,
20210923,1485,1515,1520,1475,1658054,2478600055,00,0.00,N,5,-40,
20210913,1525,1565,1565,1485,6050579,9163233630,00,0.00,N,5,-35,
20210906,1560,1595,1685,1525,9084753,14596121980,00,0.00,N,5,-35,
20210830,1595,1620,1625,1580,6133175,9809686440,00,0.00,N,5,-30,
20210823,1625,1555,1660,1510,13642001,21670990535,00,0.00,N,2,70,
20210817,1555,1475,1590,1410,11504853,17331485745,00,0.00,N,2,65,
20210809,1490,1580,1580,1480,6345306,9646206500,00,0.00,N,5,-75,
20210802,1565,1610,1620,1535,6907229,10838098345,00,0.00,N,5,-35,
20210726,1600,1545,1630,1500,11232482,17524441680,00,0.00,N,2,55,
20210719,1545,1570,1575,1510,8847610,13651918005,00,0.00,N,5,-35,
20210712,1580,1580,1735,1545,12499972,20062468905,00,0.00,N,3,0,