KissMeData/011700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2615,2600,2620,2360,718680,1782852080,00,0.00,N,5,-65,
20250331,2680,2790,2815,2495,613851,1646766727,00,0.00,N,5,-175,
20250324,2855,2965,3050,2795,430826,1261554397,00,0.00,N,5,-160,
20250317,3015,3120,3140,2930,533418,1614464920,00,0.00,N,5,-80,
20250310,3095,3205,3205,2940,586521,1817026260,00,0.00,N,5,-110,
20250304,3205,3075,3290,3050,495952,1584054160,00,0.00,N,2,80,
20250224,3125,3330,3390,3090,833242,2731024035,00,0.00,N,5,-290,
20250217,3415,3400,3580,3275,1923513,6586251580,00,0.00,N,2,85,
20250210,3330,3180,3420,3110,1152863,3800074225,00,0.00,N,2,150,
20250203,3180,3205,3380,3170,992677,3248135275,00,0.00,N,5,-115,
20250131,3295,3390,3400,3235,292037,969296295,00,0.00,N,5,-130,
20250120,3425,3495,3670,3385,4426207,15503382590,00,0.00,N,5,-50,
20250113,3475,2925,3775,2905,12449822,43818682575,00,0.00,N,2,570,
20250106,2905,2780,3050,2775,996564,2889022510,00,0.00,N,2,125,
20241230,2780,2570,2785,2570,329789,898071850,00,0.00,N,2,105,
20241223,2675,2675,2775,2645,764063,2074277265,00,0.00,N,2,5,
20241216,2670,2745,2835,2660,784536,2163696940,00,0.00,N,5,-35,
20241209,2705,2700,2820,2560,1178026,3160772445,00,0.00,N,5,-115,
20241202,2820,3440,3440,2735,2014649,6140995440,00,0.00,N,5,-590,
20241125,3410,3660,3705,3380,884508,3149667330,00,0.00,N,5,-235,
20241118,3645,3520,3740,3495,1131648,4116163835,00,0.00,N,2,125,
20241111,3520,3745,3775,3360,1522386,5405223540,00,0.00,N,5,-225,
20241104,3745,3385,3875,3385,2370586,8732712185,00,0.00,N,2,365,
20241028,3380,3335,3970,3335,5276601,19395260410,00,0.00,N,2,50,
20241021,3330,3430,3975,3330,5382652,19606218190,00,0.00,N,5,-10,
20241014,3340,3285,3650,3250,1393037,4827076865,00,0.00,N,2,75,
20241007,3265,3335,3470,3260,441719,1479054400,00,0.00,N,5,-50,
20240930,3315,3410,3435,3265,252041,838459370,00,0.00,N,5,-95,
20240923,3410,3505,3545,3320,570649,1943722720,00,0.00,N,5,-60,
20240919,3470,3600,3705,3455,649803,2332921090,00,0.00,N,5,-60,
20240909,3530,3030,3530,3030,1500963,4989154925,00,0.00,N,2,395,
20240902,3135,3500,3620,3135,1290214,4369619290,00,0.00,N,5,-335,
20240826,3470,3645,3645,3405,512174,1789914790,00,0.00,N,5,-165,
20240819,3635,3730,3750,3570,433918,1587925750,00,0.00,N,5,-115,
20240812,3750,3575,3785,3565,434225,1603227425,00,0.00,N,2,175,
20240805,3575,3805,3840,3080,1630889,5608291615,00,0.00,N,5,-315,
20240729,3890,4165,4210,3890,932345,3786176160,00,0.00,N,5,-240,
20240722,4130,4315,4460,3995,1246874,5279831285,00,0.00,N,5,-230,
20240715,4360,5060,5270,4350,5202964,25059106615,00,0.00,N,5,-660,
20240708,5020,4480,5400,4425,10980608,55049393300,00,0.00,N,2,610,
20240701,4410,4510,4590,4095,1158545,5062188845,00,0.00,N,5,-90,
20240624,4500,4750,4765,4440,877983,4004887915,00,0.00,N,5,-250,
20240617,4750,4700,4825,4590,1365671,6447715050,00,0.00,N,2,45,
20240610,4705,4860,5130,4700,3315390,16332033770,00,0.00,N,5,-125,
20240603,4830,5340,5370,4765,3419407,17042272845,00,0.00,N,5,-410,
20240527,5240,5140,6170,4995,39203519,220350005680,00,0.00,N,2,295,
20240520,4945,4890,5080,4710,2945323,14459171155,00,0.00,N,2,170,
20240513,4775,4715,4900,4655,1113085,5316439775,00,0.00,N,2,125,
20240507,4650,4465,4820,4430,1281888,5969037650,00,0.00,N,2,200,
20240429,4450,4510,4680,4425,877316,4003178425,00,0.00,N,5,-20,
20240422,4470,4225,4500,4225,1099577,4818358770,00,0.00,N,2,325,
20240415,4145,4305,4335,4040,1125810,4709708765,00,0.00,N,5,-180,
20240408,4325,4985,4995,4180,1405858,6267895930,00,0.00,N,5,-670,
20240401,4995,4875,5180,4725,1426552,7058308110,00,0.00,N,2,130,
20240325,4865,5110,5180,4860,1356881,6789592045,00,0.00,N,5,-285,
20240318,5150,5270,5410,5090,1587872,8287847990,00,0.00,N,5,-90,
20240311,5240,4905,5510,4860,3695098,19402913090,00,0.00,N,2,330,
20240304,4910,5250,5330,4820,1874552,9520566005,00,0.00,N,5,-330,
20240226,5240,5770,5880,5110,4076124,22300147020,00,0.00,N,5,-320,
20240219,5560,5290,5950,5130,11026711,61960942390,00,0.00,N,2,380,
20240213,5180,5310,5360,5090,1737768,9061584740,00,0.00,N,5,-250,
20240205,5430,5400,5640,5230,3129081,16954208520,00,0.00,N,3,0,
20240129,5430,5270,5510,5100,3874550,20731437930,00,0.00,N,2,160,
20240122,5270,5260,5550,5110,3615791,19266973850,00,0.00,N,5,-20,
20240115,5290,5030,5340,4930,5394095,27793384660,00,0.00,N,2,300,
20240108,4990,4900,5060,4755,1365980,6712800150,00,0.00,N,2,70,
20240102,4920,4815,4960,4810,1234043,6038761220,00,0.00,N,2,50,
20231226,4870,4775,4930,4690,910636,4393017125,00,0.00,N,2,100,
20231218,4770,4650,4900,4590,1814777,8583868255,00,0.00,N,2,120,
20231211,4650,4810,5120,4570,3911911,18973850005,00,0.00,N,5,-195,
20231204,4845,4485,5160,4360,11687886,56213825190,00,0.00,N,2,455,
20231127,4390,4425,4500,4310,1060656,4668607430,00,0.00,N,5,-40,
20231120,4430,4360,4515,4310,1368117,6054521580,00,0.00,N,2,10,
20231113,4420,4040,4450,3960,1368723,5855936490,00,0.00,N,2,380,
20231106,4040,4330,4400,4030,1286070,5486106995,00,0.00,N,5,-235,
20231030,4275,4045,4300,4010,1128258,4695781065,00,0.00,N,2,195,
20231023,4080,4105,4335,3940,1529759,6345831370,00,0.00,N,5,-105,
20231016,4185,4765,4855,4115,2110920,9477147880,00,0.00,N,5,-620,
20231010,4805,4580,5480,4440,5876782,29959346185,00,0.00,N,2,220,
20231004,4585,4815,4860,4300,713502,3276905195,00,0.00,N,5,-325,
20230925,4910,5010,5110,4730,887663,4343445850,00,0.00,N,5,-160,
20230918,5070,5240,6050,4880,11787044,65770339950,00,0.00,N,5,-130,
20230911,5200,5340,5870,5060,8763562,49007699460,00,0.00,N,5,-140,
20230904,5340,5250,5780,5060,7153660,38416478600,00,0.00,N,2,150,
20230828,5190,4365,6120,4365,35670268,192040919510,00,0.00,N,2,880,
20230821,4310,4200,4570,4140,1754533,7600295395,00,0.00,N,2,110,
20230814,4200,4645,4690,4165,991150,4328682915,00,0.00,N,5,-500,
20230807,4700,4800,4880,4550,899133,4233377460,00,0.00,N,5,-75,
20230731,4775,4750,5020,4655,1396670,6778203795,00,0.00,N,2,75,
20230724,4700,5250,5280,4465,2212462,10534072240,00,0.00,N,5,-530,
20230717,5230,5430,5450,5100,1306477,6884640390,00,0.00,N,5,-190,
20230710,5420,5020,6410,4980,17731597,106701488655,00,0.00,N,2,410,
20230703,5010,5560,5610,4885,1626810,8449615220,00,0.00,N,5,-540,
20230626,5550,5730,5790,5430,894165,5009646930,00,0.00,N,5,-220,
20230619,5770,5970,6160,5760,1267890,7582137880,00,0.00,N,5,-200,
20230612,5970,6030,6040,5770,1196208,7065517640,00,0.00,N,5,-50,
20230605,6020,5790,6160,5790,1265625,7542103570,00,0.00,N,2,230,
20230530,5790,5760,5820,5690,572713,3290298010,00,0.00,N,2,30,
20230522,5760,5960,6080,5740,1017090,5993118780,00,0.00,N,5,-200,
20230515,5960,5830,5970,5660,1338896,7785273910,00,0.00,N,2,140,
20230508,5820,6000,6050,5790,1039788,6146901820,00,0.00,N,5,-160,
20230502,5980,5910,6160,5750,1399632,8299821420,00,0.00,N,5,-30,
20230424,6010,6850,7200,5960,5646016,37633231820,00,0.00,N,5,-830,
20230417,6840,7200,7490,6500,8323407,59438782260,00,0.00,N,5,-140,
20230410,6980,6610,7180,6350,6322391,43557978820,00,0.00,N,2,340,
20230403,6640,6450,7090,6410,6906489,46868237760,00,0.00,N,2,190,
20230327,6450,6120,6700,5950,4535381,28821392320,00,0.00,N,2,320,
20230320,6130,6160,6520,6080,1688532,10615204350,00,0.00,N,5,-90,
20230313,6220,6500,6660,5970,2016762,12524616670,00,0.00,N,5,-370,
20230306,6590,6200,6870,6160,6373492,42116133890,00,0.00,N,2,390,
20230227,6200,6150,6270,6060,1058217,6499147250,00,0.00,N,2,10,
20230220,6190,6210,6490,6180,1485691,9396487000,00,0.00,N,5,-80,
20230213,6270,6450,6650,6140,1446933,9273741270,00,0.00,N,5,-210,
20230206,6480,7010,7020,6460,1828720,12367696380,00,0.00,N,5,-590,
20230130,7070,7000,7230,6930,3698793,26088989120,00,0.00,N,2,120,
20230125,6950,7100,7120,6940,1923380,13477391770,00,0.00,N,5,-190,
20230116,7140,7610,7640,6850,8074364,58110001050,00,0.00,N,5,-280,
20230109,7420,6300,7470,6220,18043156,129081874750,00,0.00,N,2,1190,
20230102,6230,6420,6480,5760,2347652,14276384520,00,0.00,N,5,-170,
20221226,6400,6770,7070,6390,1975791,13423478490,00,0.00,N,5,-410,
20221219,6810,6850,6910,6600,1608479,10884162980,00,0.00,N,5,-60,
20221212,6870,6610,7370,6550,5418769,38088589900,00,0.00,N,2,270,
20221205,6600,7030,7100,6550,1686278,11444958610,00,0.00,N,5,-430,
20221128,7030,7260,7280,6970,2016995,14361011300,00,0.00,N,5,-210,
20221121,7240,7290,7510,7060,4531820,32915435910,00,0.00,N,5,-90,
20221114,7330,8130,8330,7330,10998956,87594285000,00,0.00,N,5,-720,
20221107,8050,7150,8430,7130,29881933,234995185660,00,0.00,N,2,940,
20221031,7110,6660,8440,6530,37214920,284651574160,00,0.00,N,2,80,
20221024,7030,7280,7460,6710,19764721,140281225560,00,0.00,N,5,-130,
20221017,7160,5880,7720,5820,36488020,264436568000,00,0.00,N,2,1080,
20221011,6080,6310,6310,5690,2312306,13816537400,00,0.00,N,5,-390,
20221004,6470,6470,6730,6410,2500798,16380029980,00,0.00,N,2,150,
20220926,6320,6670,6810,6100,4399743,28259204800,00,0.00,N,5,-550,
20220919,6870,7230,7550,6870,4128323,29728868140,00,0.00,N,5,-390,
20220913,7260,7640,7760,7220,2394781,18032822470,00,0.00,N,5,-320,
20220905,7580,8430,8580,7560,3350353,26726110170,00,0.00,N,5,-910,
20220829,8490,8920,9380,8490,5221146,47110574170,00,0.00,N,5,-820,
20220822,9310,8900,10100,8670,16092633,152748541820,00,0.00,N,2,180,
20220816,9130,9860,9880,9130,7641181,73277856670,00,0.00,N,5,-450,
20220808,9580,8880,9900,8860,19416713,183639625890,00,0.00,N,2,710,
20220801,8870,9100,9260,8710,5698643,51175581680,00,0.00,N,5,-200,
20220725,9070,8560,9200,8460,8544863,75919323920,00,0.00,N,2,470,
20220718,8600,8570,9040,8510,7745400,68152090440,00,0.00,N,2,100,
20220711,8500,9080,9530,8470,10550201,94445045220,00,0.00,N,5,-580,
20220704,9080,8920,9570,8060,28121236,250823673270,00,0.00,N,2,160,
20220627,8920,10100,10750,8890,25969682,264365729570,00,0.00,N,5,-1050,
20220620,9970,9210,10100,8390,37475630,349039908450,00,0.00,N,2,990,
20220613,8980,10000,10200,8720,17208372,164089250670,00,0.00,N,5,-1420,
20220607,10400,11100,11600,10200,9075465,99806406450,00,0.00,N,5,-950,
20220530,11350,11500,12200,11250,14317396,167624187900,00,0.00,N,5,-50,
20220523,11400,13100,13150,10900,24940819,293698524550,00,0.00,N,5,-1150,
20220516,12550,10800,12850,10250,45011713,530380234500,00,0.00,N,2,1850,
20220509,10700,13850,14000,10550,39929945,484806796000,00,0.00,N,5,-3350,
20220502,14050,12800,14950,12600,45873956,636079865950,00,0.00,N,2,1300,
20220425,12750,11300,14850,11200,95839343,1230156260000,00,0.00,N,2,1050,
20220418,11700,8450,13050,8390,126956929,1391287608750,00,0.00,N,2,3200,
20220411,8500,10800,10950,8470,56999301,546303885860,00,0.00,N,5,-3400,
20220404,11900,8550,12850,8550,147959984,1560892523450,00,0.00,N,2,3430,
20220328,8470,8830,9510,8110,56596256,500654502890,00,0.00,N,5,-370,
20220321,8840,7060,9400,6760,121850623,1018462846820,00,0.00,N,2,1830,
20220314,7010,6200,7600,6020,164120165,1097723752870,00,0.00,N,2,1180,
20220307,5830,4410,5830,4120,66167904,333623869110,00,0.00,N,2,1425,
20220228,4405,4485,4805,4255,54653076,248553716115,00,0.00,N,2,645,
20220221,3760,3725,3860,3555,8962366,33733417270,00,0.00,N,5,-65,
20220214,3825,3460,3860,3165,28646220,104861276225,00,0.00,N,2,145,
20220207,3680,3435,4055,3425,37694619,145547273600,00,0.00,N,2,365,
20220203,3315,3260,3480,3205,1887763,6290506810,00,0.00,N,2,125,
20220124,3190,3530,3545,2995,8626914,27828027230,00,0.00,N,5,-390,
20220117,3580,3820,3900,3470,5339161,19690529125,00,0.00,N,5,-235,
20220110,3815,3650,4120,3640,21565645,84477622400,00,0.00,N,2,210,
20220103,3605,3825,4160,3585,19326628,76342988760,00,0.00,N,5,-35,
20211227,3640,3530,3825,3445,4855406,17670515405,00,0.00,N,2,95,
20211220,3545,3680,3895,3515,5345348,19967877635,00,0.00,N,5,-170,
20211213,3715,3850,3885,3655,2860098,10790874720,00,0.00,N,5,-130,
20211206,3845,3775,3980,3695,6487611,25009033620,00,0.00,N,2,85,
20211129,3760,3685,3825,3330,10409333,37553435775,00,0.00,N,5,-85,
20211122,3845,4220,4320,3800,13341886,54287283450,00,0.00,N,5,-365,
20211115,4210,4625,5000,4060,25372149,117712422440,00,0.00,N,5,-465,
20211108,4675,4650,5120,4400,45793516,217860596130,00,0.00,N,2,25,
20211101,4650,4450,5180,4080,108856654,522262399955,00,0.00,N,2,305,
20211025,4345,4240,4940,4200,104290909,483404208625,00,0.00,N,2,525,
20211018,3820,3560,4500,3510,56924354,231511085085,00,0.00,N,2,270,
20211012,3550,3150,3765,2955,17363240,59819583500,00,0.00,N,2,475,
20211005,3075,3165,3240,2850,3886953,11802179205,00,0.00,N,5,-90,
20210927,3165,3515,3730,3165,7185729,24762774665,00,0.00,N,5,-385,
20210923,3550,3720,3810,3540,2204926,7982927000,00,0.00,N,5,-195,
20210913,3745,3750,4195,3605,38559459,152162979400,00,0.00,N,2,30,
20210906,3715,3640,4150,3610,33887162,131540888760,00,0.00,N,2,45,
20210830,3670,3080,3945,2985,49586784,179696094320,00,0.00,N,2,645,
20210823,3025,2860,3130,2800,3636710,10947659125,00,0.00,N,2,165,
20210817,2860,3310,3325,2805,5063047,15454771860,00,0.00,N,5,-435,
20210809,3295,3910,3915,3175,14111182,49152341440,00,0.00,N,5,-615,
20210802,3910,3780,4235,3470,46862452,185242266010,00,0.00,N,2,130,
20210726,3780,4810,4880,3730,30469230,129158639100,00,0.00,N,5,-850,
20210719,4630,4180,5080,4105,168426294,772986042335,00,0.00,N,2,390,
20210712,4240,2785,4820,2725,172320883,677884802710,00,0.00,N,2,1520,