KissMeData/030210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2960,2935,2960,2730,258298,737214235,00,0.00,N,2,10,
20250331,2950,3450,3640,2890,1101669,3634880164,00,0.00,N,5,-520,
20250324,3470,3100,3610,3040,2235636,7615465978,00,0.00,N,2,395,
20250317,3075,3015,3090,2820,579559,1711847883,00,0.00,N,2,40,
20250310,3035,3010,3215,2970,669898,2072778719,00,0.00,N,2,5,
20250304,3030,2725,3055,2630,522380,1509995354,00,0.00,N,2,380,
20250224,2650,2745,2745,2620,230113,616396720,00,0.00,N,5,-40,
20250217,2690,2735,2770,2690,180474,491338410,00,0.00,N,5,-20,
20250210,2710,2740,2780,2630,214807,578592045,00,0.00,N,5,-40,
20250203,2750,2850,2950,2720,251144,703235905,00,0.00,N,5,-170,
20250131,2920,2965,2980,2920,19259,56653230,00,0.00,N,5,-45,
20250120,2965,2930,3085,2880,224963,673495655,00,0.00,N,2,35,
20250113,2930,3005,3005,2875,128430,375567320,00,0.00,N,5,-75,
20250106,3005,3090,3175,2980,262123,799546520,00,0.00,N,5,-85,
20241230,3090,3635,3635,3040,413735,1332935645,00,0.00,N,5,-575,
20241223,3665,3080,3675,2980,1753894,5920347440,00,0.00,N,2,590,
20241216,3075,2635,3115,2570,699973,1985206905,00,0.00,N,2,470,
20241209,2605,2420,2630,2345,281252,692346500,00,0.00,N,2,100,
20241202,2505,2615,2630,2490,291506,742655095,00,0.00,N,5,-110,
20241125,2615,2660,2705,2570,107241,282495885,00,0.00,N,5,-40,
20241118,2655,2555,2670,2470,183283,480545170,00,0.00,N,2,100,
20241111,2555,2720,2720,2460,395380,1009832225,00,0.00,N,5,-160,
20241104,2715,2810,2830,2710,136157,376709740,00,0.00,N,5,-65,
20241028,2780,2835,2870,2755,178903,502541605,00,0.00,N,5,-100,
20241021,2880,2980,2980,2850,139790,406175360,00,0.00,N,5,-75,
20241014,2955,3010,3015,2945,155055,462005625,00,0.00,N,5,-25,
20241007,2980,2960,3025,2955,100715,299785820,00,0.00,N,5,-15,
20240930,2995,3020,3040,2960,116914,350831450,00,0.00,N,5,-25,
20240923,3020,3045,3055,2970,213308,645400165,00,0.00,N,5,-5,
20240919,3025,2990,3030,2970,109404,329421770,00,0.00,N,2,15,
20240909,3010,3060,3090,2910,370709,1106211570,00,0.00,N,5,-65,
20240902,3075,3140,3170,3070,275123,856680760,00,0.00,N,5,-65,
20240826,3140,3140,3195,3100,239852,757315565,00,0.00,N,3,0,
20240819,3140,3075,3155,3050,221333,690516620,00,0.00,N,2,70,
20240812,3070,3060,3135,3050,233518,724997195,00,0.00,N,5,-40,
20240805,3110,3110,3160,2880,487727,1482563215,00,0.00,N,5,-45,
20240729,3155,3110,3200,3105,350513,1104028960,00,0.00,N,2,45,
20240722,3110,3105,3155,3040,305783,947086885,00,0.00,N,2,20,
20240715,3090,3050,3150,3025,598168,1838861640,00,0.00,N,2,40,
20240708,3050,3050,3065,3020,167234,508874820,00,0.00,N,3,0,
20240701,3050,3235,3235,3015,583813,1792465285,00,0.00,N,5,-190,
20240624,3240,3115,3325,3000,1246313,3959066235,00,0.00,N,2,125,
20240617,3115,3030,3155,2825,883826,2645920580,00,0.00,N,2,110,
20240610,3005,3245,3325,2995,1277772,3979382050,00,0.00,N,5,-280,
20240603,3285,3365,3380,3210,339547,1119156255,00,0.00,N,5,-80,
20240527,3365,3210,3430,3200,695950,2308025735,00,0.00,N,2,160,
20240520,3205,3085,3215,3035,491449,1549771160,00,0.00,N,2,140,
20240513,3065,3090,3125,3030,255190,787009830,00,0.00,N,5,-5,
20240507,3070,3120,3125,3050,236798,729868165,00,0.00,N,5,-35,
20240429,3105,3130,3185,3065,249754,784423760,00,0.00,N,5,-10,
20240422,3115,3090,3135,3020,175186,540702935,00,0.00,N,2,70,
20240415,3045,3100,3135,2965,327635,994283710,00,0.00,N,5,-85,
20240408,3130,3130,3245,3050,337548,1052831155,00,0.00,N,2,25,
20240401,3105,3290,3320,3090,1026658,3254210930,00,0.00,N,5,-190,
20240325,3295,3505,3540,3290,596073,2026543955,00,0.00,N,5,-245,
20240318,3540,3680,3740,3475,985877,3518286875,00,0.00,N,5,-175,
20240311,3715,3840,3860,3705,627763,2363263450,00,0.00,N,5,-70,
20240304,3785,3535,3915,3535,1075152,4067037560,00,0.00,N,2,270,
20240226,3515,3600,3610,3445,180762,633061505,00,0.00,N,5,-65,
20240219,3580,3660,3710,3535,351950,1266792220,00,0.00,N,5,-60,
20240213,3640,3590,3695,3500,219056,794260005,00,0.00,N,2,80,
20240205,3560,3700,3735,3505,295647,1069982335,00,0.00,N,5,-175,
20240129,3735,3500,3850,3450,460229,1683968835,00,0.00,N,2,295,
20240122,3440,3540,3550,3380,232213,798591900,00,0.00,N,5,-70,
20240115,3510,3830,3850,3460,342666,1236434800,00,0.00,N,5,-320,
20240108,3830,3770,3905,3610,244537,933306205,00,0.00,N,2,60,
20240102,3770,3985,3985,3710,216057,826584110,00,0.00,N,5,-130,
20231226,3900,4060,4070,3875,418194,1656006905,00,0.00,N,5,-170,
20231218,4070,4050,4335,3945,1339488,5524014445,00,0.00,N,2,20,
20231211,4050,4120,4195,4030,523715,2151361235,00,0.00,N,5,-70,
20231204,4120,3950,4290,3870,2502543,10235566180,00,0.00,N,2,165,
20231127,3955,4380,4400,3955,849947,3496025475,00,0.00,N,5,-455,
20231120,4410,4215,4530,4095,1216617,5299775390,00,0.00,N,2,155,
20231113,4255,3930,4725,3850,3974052,16850405910,00,0.00,N,2,325,
20231106,3930,3995,4120,3915,797248,3210952065,00,0.00,N,5,-50,
20231030,3980,3965,4055,3800,826082,3238270715,00,0.00,N,2,10,
20231023,3970,3890,4065,3750,798067,3132820370,00,0.00,N,2,60,
20231016,3910,3960,4145,3805,875237,3498826250,00,0.00,N,5,-45,
20231010,3955,4000,4075,3875,491754,1945228935,00,0.00,N,5,-45,
20231004,4000,3770,4045,3565,1205733,4593233780,00,0.00,N,2,230,
20230925,3770,4145,4175,3670,1297557,5032204510,00,0.00,N,5,-375,
20230918,4145,4295,4645,3975,3293558,14229309300,00,0.00,N,5,-195,
20230911,4340,4175,4630,4135,3670939,16125499065,00,0.00,N,2,200,
20230904,4140,4090,4375,3950,2594001,10911850120,00,0.00,N,2,60,
20230828,4080,4080,4230,3960,1394328,5662745430,00,0.00,N,2,30,
20230821,4050,3670,4110,3665,1972076,7753010540,00,0.00,N,2,325,
20230814,3725,3835,3890,3415,1497920,5580237270,00,0.00,N,5,-110,
20230807,3835,3480,3895,3405,2210094,8216395970,00,0.00,N,2,385,
20230731,3450,3355,3475,3305,952964,3244734965,00,0.00,N,2,135,
20230724,3315,3390,3390,3055,1470420,4748291330,00,0.00,N,5,-55,
20230717,3370,3655,3675,3360,1669380,5810457730,00,0.00,N,5,-315,
20230710,3685,3975,4140,3610,3094159,11914378900,00,0.00,N,5,-290,
20230703,3975,3490,4035,3260,7859869,29632450370,00,0.00,N,2,445,
20230626,3530,3375,3565,3305,1300403,4425142775,00,0.00,N,2,130,
20230619,3400,3500,3570,3355,1139360,3927090480,00,0.00,N,5,-75,
20230612,3475,3820,3850,3475,1755922,6336968690,00,0.00,N,5,-345,
20230605,3820,3725,3865,3725,1253822,4762446075,00,0.00,N,2,65,
20230530,3755,3905,3945,3640,2024996,7641256110,00,0.00,N,5,-145,
20230522,3900,4170,4385,3890,4110931,17039026450,00,0.00,N,5,-240,
20230515,4140,3935,4290,3915,3481827,14194247515,00,0.00,N,2,130,
20230508,4010,3630,4570,3535,18696928,76324184440,00,0.00,N,2,390,
20230502,3620,3415,3760,3335,13834834,48993226020,00,0.00,N,2,285,
20230424,3335,5060,5150,2875,73574760,234959252820,00,0.00,N,5,-1845,
20230417,5180,5660,5930,5070,2500457,14068546400,00,0.00,N,5,-530,
20230410,5710,6080,6220,5450,2820096,16102092700,00,0.00,N,5,-410,
20230403,6120,5400,6240,5390,4398827,25617341540,00,0.00,N,2,740,
20230327,5380,5360,5470,5180,2523832,13422678310,00,0.00,N,2,20,
20230320,5360,4770,5380,4760,3472025,17741238750,00,0.00,N,2,535,
20230313,4825,4465,4950,4430,2639038,12421264100,00,0.00,N,2,260,
20230306,4565,4800,5030,4380,2355870,10846575470,00,0.00,N,5,-285,
20230227,4850,4940,5150,4755,2833024,13934906740,00,0.00,N,5,-90,
20230220,4940,4605,5170,4540,4296250,20821987915,00,0.00,N,2,325,
20230213,4615,4095,4695,3880,6165112,26115676490,00,0.00,N,2,665,
20230206,3950,3470,4020,3430,4391520,16403804995,00,0.00,N,2,505,
20230130,3445,3410,3775,3250,5793629,20556132955,00,0.00,N,2,50,
20230125,3395,3310,3415,3280,1602305,5343026035,00,0.00,N,2,115,
20230116,3280,3130,3330,3055,3995944,12834293245,00,0.00,N,2,150,
20230109,3130,2975,3270,2955,4881129,14987992505,00,0.00,N,2,200,
20230102,2930,2800,3090,2545,10682752,30791436530,00,0.00,N,2,130,
20221226,2800,2965,3165,2795,6437885,19219557790,00,0.00,N,5,-80,
20221219,2880,2970,3015,2830,2175746,6311814285,00,0.00,N,5,-90,
20221212,2970,3100,3195,2965,1900494,5797546695,00,0.00,N,5,-105,
20221205,3075,3375,3875,2980,9710745,33746656185,00,0.00,N,5,-300,
20221128,3375,3205,3410,2975,1554779,4999272240,00,0.00,N,2,140,
20221121,3235,3285,3370,3150,1129162,3674779930,00,0.00,N,5,-50,
20221114,3285,3255,3420,3230,1364862,4538545595,00,0.00,N,2,35,
20221107,3250,3005,3285,2985,1890579,5971088685,00,0.00,N,2,250,
20221031,3000,3165,3175,2820,4101008,12097477780,00,0.00,N,5,-115,
20221024,3115,3225,3275,2920,2473350,7634201250,00,0.00,N,2,15,
20221017,3100,3530,3695,3020,3273865,10800089285,00,0.00,N,5,-465,
20221011,3565,3655,3655,3480,640418,2264994985,00,0.00,N,5,-150,
20221004,3715,3670,3745,3605,415984,1527225255,00,0.00,N,2,75,
20220926,3640,3965,3965,3600,1303322,4921365190,00,0.00,N,5,-360,
20220919,4000,4335,4385,3990,922634,3813413470,00,0.00,N,5,-335,
20220913,4335,4380,4440,4315,307111,1345558765,00,0.00,N,3,0,
20220905,4335,4500,4570,4295,449882,1982131715,00,0.00,N,5,-145,
20220829,4480,4565,4710,4475,601211,2758665415,00,0.00,N,5,-225,
20220822,4705,4970,4980,4695,1064157,5087709295,00,0.00,N,5,-285,
20220816,4990,4490,5060,4490,1493749,7195284465,00,0.00,N,2,505,
20220808,4485,4470,4510,4380,392677,1746678380,00,0.00,N,2,20,
20220801,4465,4540,4560,4380,275084,1227023265,00,0.00,N,5,-70,
20220725,4535,4355,4540,4305,498906,2211783735,00,0.00,N,2,155,
20220718,4380,4150,4570,4150,779911,3374782570,00,0.00,N,2,275,
20220711,4105,4285,4320,4020,414887,1714108850,00,0.00,N,5,-180,
20220704,4285,4220,4360,4105,501235,2119459730,00,0.00,N,2,105,
20220627,4180,4400,4465,4170,706690,3064729395,00,0.00,N,5,-155,
20220620,4335,4730,4730,4060,1577816,6830919095,00,0.00,N,5,-375,
20220613,4710,5220,5230,4505,1738319,8495085390,00,0.00,N,5,-580,
20220607,5290,4990,5320,4885,1921472,9902522905,00,0.00,N,2,315,
20220530,4975,5040,5090,4950,470644,2362668860,00,0.00,N,2,5,
20220523,4970,4900,5010,4815,771188,3804640585,00,0.00,N,2,120,
20220516,4850,4565,5110,4530,1942011,9480345535,00,0.00,N,2,330,
20220509,4520,4635,4660,4310,1002488,4478094450,00,0.00,N,5,-110,
20220502,4630,4680,4720,4615,507677,2372595580,00,0.00,N,5,-90,
20220425,4720,4800,4820,4620,1216514,5757248105,00,0.00,N,5,-120,
20220418,4840,5000,5050,4820,953502,4679763905,00,0.00,N,5,-140,
20220411,4980,5080,5110,4955,1212981,6081248765,00,0.00,N,5,-100,
20220404,5080,5250,5300,4950,1713649,8775836690,00,0.00,N,5,-170,
20220328,5250,5280,5500,5100,1367362,7154371440,00,0.00,N,5,-20,
20220321,5270,5230,5340,4990,1930773,10041041160,00,0.00,N,2,60,
20220314,5210,5050,5260,4910,1156561,5907116545,00,0.00,N,2,160,
20220307,5050,5190,5200,4900,665374,3326864780,00,0.00,N,5,-160,
20220228,5210,5020,5250,4980,809459,4155508690,00,0.00,N,2,230,
20220221,4980,5170,5240,4950,809439,4096808155,00,0.00,N,5,-260,
20220214,5240,5070,5390,4860,1063699,5459802355,00,0.00,N,2,120,
20220207,5120,5150,5280,5090,825473,4283198680,00,0.00,N,3,0,
20220203,5120,4960,5150,4960,416927,2114417375,00,0.00,N,2,200,
20220124,4920,5060,5150,4730,1802791,8856844570,00,0.00,N,5,-140,
20220117,5060,5150,5330,5050,1011230,5214813240,00,0.00,N,5,-190,
20220110,5250,5160,5260,5090,1118129,5782160550,00,0.00,N,2,80,
20220103,5170,5160,5430,5000,1958303,10118829000,00,0.00,N,5,-20,
20211227,5190,5460,5480,4900,2026214,10783047640,00,0.00,N,5,-260,
20211220,5450,5800,5840,5400,2789922,15459025810,00,0.00,N,5,-350,
20211213,5800,6280,6380,5760,2460958,14637058250,00,0.00,N,5,-480,
20211206,6280,6140,6480,6030,1355964,8501505410,00,0.00,N,2,90,
20211129,6190,6160,6290,5680,1793588,10842538280,00,0.00,N,5,-160,
20211122,6350,6160,6680,5920,2605950,16676372440,00,0.00,N,2,170,
20211115,6180,6350,6520,6070,965222,6073307080,00,0.00,N,5,-120,
20211108,6300,6340,6540,5990,1133461,7059314790,00,0.00,N,5,-100,
20211101,6400,6590,6600,6190,1218887,7766161360,00,0.00,N,5,-180,
20211025,6580,6650,6880,6500,1725762,11505131320,00,0.00,N,5,-90,
20211018,6670,6520,6850,6320,2304061,15188386250,00,0.00,N,2,180,
20211012,6490,5950,6850,5850,1841751,11766532240,00,0.00,N,2,530,
20211005,5960,6050,6190,5740,1622075,9605950490,00,0.00,N,5,-140,
20210927,6100,6700,6810,6010,1799982,11502345370,00,0.00,N,5,-670,
20210923,6770,6900,6920,6700,659215,4486222440,00,0.00,N,5,-190,
20210913,6960,7140,7220,6900,1129080,7936653270,00,0.00,N,5,-210,
20210906,7170,7250,7300,6980,1697362,12103359110,00,0.00,N,5,-110,
20210830,7280,7480,7490,7200,1360511,9971584660,00,0.00,N,5,-100,
20210823,7380,7210,7830,6830,2463120,18055999340,00,0.00,N,2,280,
20210817,7100,8070,8090,7000,4055167,31026348080,00,0.00,N,5,-950,
20210809,8050,7820,8130,7370,3530481,27536224060,00,0.00,N,2,250,
20210802,7800,7590,7900,7400,2302708,17554176840,00,0.00,N,2,250,
20210726,7550,8000,8070,7510,2180029,17089804290,00,0.00,N,5,-450,
20210719,8000,8320,8340,7750,2944705,23612090620,00,0.00,N,5,-360,
20210712,8360,8370,8980,8190,6442155,55004557230,00,0.00,N,2,110,