KissMeData/032620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3290,3200,3305,3045,416371,1314970152,00,0.00,N,2,5,
20250331,3285,3250,3355,3195,234602,763630255,00,0.00,N,5,-35,
20250324,3320,3385,3455,3305,332565,1123879148,00,0.00,N,5,-85,
20250317,3405,3395,3480,3375,293049,1002433350,00,0.00,N,3,0,
20250310,3405,3450,3465,3350,419241,1427358165,00,0.00,N,5,-65,
20250304,3470,3470,3525,3430,327067,1133159329,00,0.00,N,5,-25,
20250224,3495,3580,3685,3480,510557,1829364100,00,0.00,N,5,-85,
20250217,3580,3545,3625,3495,383326,1368356540,00,0.00,N,2,35,
20250210,3545,3395,3585,3370,417333,1452618085,00,0.00,N,2,125,
20250203,3420,3320,3595,3275,708303,2422309695,00,0.00,N,2,5,
20250131,3415,3410,3435,3385,45818,156162280,00,0.00,N,2,5,
20250120,3410,3505,3550,3400,425993,1473584135,00,0.00,N,5,-95,
20250113,3505,3555,3600,3480,319583,1124198570,00,0.00,N,5,-95,
20250106,3600,3575,3670,3530,514142,1853724665,00,0.00,N,2,60,
20241230,3540,3350,3570,3335,251992,878591575,00,0.00,N,2,170,
20241223,3370,3525,3600,3345,357643,1242854670,00,0.00,N,5,-155,
20241216,3525,3635,3725,3520,761383,2779796960,00,0.00,N,5,-105,
20241209,3630,3260,3660,3140,1612470,5549350515,00,0.00,N,2,300,
20241202,3330,3525,4120,3215,17071653,66388447715,00,0.00,N,5,-210,
20241125,3540,3510,3680,3510,602154,2169075785,00,0.00,N,2,20,
20241118,3520,3430,3615,3415,574976,2043425790,00,0.00,N,2,70,
20241111,3450,4025,4050,3315,2517449,9181583630,00,0.00,N,5,-600,
20241104,4050,4660,4760,4025,13652310,60712212790,00,0.00,N,5,-490,
20241028,4540,3675,4950,3675,19522284,89207261910,00,0.00,N,2,835,
20241021,3705,3815,3920,3700,255742,963681110,00,0.00,N,5,-110,
20241014,3815,3900,4100,3750,333501,1305214875,00,0.00,N,5,-105,
20241007,3920,3990,4020,3905,185895,736665880,00,0.00,N,5,-70,
20240930,3990,4030,4080,3855,316217,1242503145,00,0.00,N,5,-60,
20240923,4050,3970,4095,3945,335892,1346669360,00,0.00,N,2,70,
20240919,3980,4000,4045,3955,229439,913408140,00,0.00,N,5,-55,
20240909,4035,3770,4055,3770,598832,2359577100,00,0.00,N,2,110,
20240902,3925,4170,4320,3860,1590614,6533275510,00,0.00,N,5,-360,
20240826,4285,4080,5220,4070,15802489,75221038835,00,0.00,N,2,205,
20240819,4080,4200,4515,4050,1155230,5001995390,00,0.00,N,5,-110,
20240812,4190,4165,4215,4010,379264,1558743550,00,0.00,N,2,30,
20240805,4160,4200,4325,3460,1521374,6003293425,00,0.00,N,5,-160,
20240729,4320,4425,4495,4310,324119,1424871420,00,0.00,N,5,-110,
20240722,4430,4380,4545,4350,494725,2188770665,00,0.00,N,2,10,
20240715,4420,4650,4685,4300,784358,3531712365,00,0.00,N,5,-265,
20240708,4685,4625,4795,4615,293968,1377779995,00,0.00,N,2,55,
20240701,4630,4700,4745,4600,527370,2454579710,00,0.00,N,5,-55,
20240624,4685,4750,4815,4685,638032,3023516880,00,0.00,N,5,-95,
20240617,4780,5250,5450,4770,2342967,11906377725,00,0.00,N,5,-480,
20240610,5260,4885,5300,4785,4621056,23492732930,00,0.00,N,2,450,
20240603,4810,4700,4880,4640,616969,2927271690,00,0.00,N,2,90,
20240527,4720,4915,5050,4720,1021555,4968827455,00,0.00,N,5,-115,
20240520,4835,4885,5240,4710,2167002,10700852455,00,0.00,N,5,-50,
20240513,4885,4840,4970,4760,632543,3084077890,00,0.00,N,2,55,
20240507,4830,4775,4885,4700,517873,2475617365,00,0.00,N,2,60,
20240429,4770,4730,4940,4725,528723,2539453055,00,0.00,N,2,25,
20240422,4745,4655,4855,4640,885236,4210696555,00,0.00,N,2,105,
20240415,4640,4800,4800,4600,1023148,4794968530,00,0.00,N,5,-115,
20240408,4755,4860,4925,4715,1395252,6698430100,00,0.00,N,5,-155,
20240401,4910,5120,5550,4865,5304226,27813667790,00,0.00,N,5,-220,
20240325,5130,5300,5500,5070,2359358,12472650190,00,0.00,N,5,-210,
20240318,5340,5810,5980,5300,3847663,21151472580,00,0.00,N,5,-460,
20240311,5800,5940,6590,5650,16574576,102649526350,00,0.00,N,5,-290,
20240304,6090,5710,6750,5700,27814626,174826807940,00,0.00,N,2,440,
20240226,5650,7020,7130,5570,20599797,131227129750,00,0.00,N,5,-1520,
20240219,7170,6810,7910,5990,119350824,836812476330,00,0.00,N,2,970,
20240213,6200,4760,6200,4730,22286043,128206180295,00,0.00,N,2,1455,
20240205,4745,5070,5100,4615,2036109,9773770570,00,0.00,N,5,-285,
20240129,5030,4890,5980,4720,32887183,179421850150,00,0.00,N,2,175,
20240122,4855,4575,5220,4555,3137804,15606063240,00,0.00,N,2,295,
20240115,4560,4745,4785,4500,348117,1609385235,00,0.00,N,5,-185,
20240108,4745,4870,4950,4700,433390,2095277210,00,0.00,N,5,-95,
20240102,4840,4665,4890,4655,292566,1402513745,00,0.00,N,2,115,
20231226,4725,4720,4745,4605,289846,1349335350,00,0.00,N,2,5,
20231218,4720,4880,4935,4720,405809,1952375470,00,0.00,N,5,-160,
20231211,4880,4895,5150,4820,766769,3813592145,00,0.00,N,5,-10,
20231204,4890,4740,5230,4665,2043435,10157801005,00,0.00,N,2,65,
20231127,4825,4635,4940,4465,932396,4410574425,00,0.00,N,2,235,
20231120,4590,4500,4910,4495,1042135,4919212655,00,0.00,N,2,45,
20231113,4545,4430,4590,4310,174808,777545575,00,0.00,N,2,145,
20231106,4400,4595,4595,4350,171477,768076040,00,0.00,N,5,-45,
20231030,4445,4210,4485,4115,298559,1271337395,00,0.00,N,2,180,
20231023,4265,4210,4560,4190,425641,1843543105,00,0.00,N,5,-10,
20231016,4275,4425,4815,4225,476463,2120343340,00,0.00,N,5,-150,
20231010,4425,4465,4555,4335,222162,988404130,00,0.00,N,5,-40,
20231004,4465,4535,4580,4280,221093,981040390,00,0.00,N,5,-155,
20230925,4620,4725,4795,4470,204637,944349840,00,0.00,N,5,-180,
20230918,4800,5010,5050,4660,361773,1744820840,00,0.00,N,5,-220,
20230911,5020,5050,5190,4925,412855,2087102200,00,0.00,N,5,-30,
20230904,5050,4860,5200,4805,789872,3977726750,00,0.00,N,2,195,
20230828,4855,4660,5250,4600,1253618,6255572840,00,0.00,N,2,185,
20230821,4670,4540,4855,4540,456487,2155441990,00,0.00,N,2,70,
20230814,4600,5000,5060,4460,944323,4438372080,00,0.00,N,5,-480,
20230807,5080,5020,5200,4810,502372,2520023050,00,0.00,N,2,20,
20230731,5060,4945,5290,4860,569613,2883625160,00,0.00,N,2,65,
20230724,4995,5250,5250,4595,881543,4286198670,00,0.00,N,5,-255,
20230717,5250,5390,5390,5050,502992,2626778850,00,0.00,N,5,-100,
20230710,5350,5470,5570,5230,497450,2670495250,00,0.00,N,5,-70,
20230703,5420,5770,5890,5400,533416,3007855390,00,0.00,N,5,-350,
20230626,5770,5800,6070,5670,846283,5009329250,00,0.00,N,5,-10,
20230619,5780,5840,6020,5750,559574,3285902970,00,0.00,N,5,-40,
20230612,5820,5970,6000,5680,612660,3567869880,00,0.00,N,5,-180,
20230605,6000,6080,6110,5910,489277,2933335170,00,0.00,N,5,-80,
20230530,6080,5890,6210,5810,979646,5931948430,00,0.00,N,2,260,
20230522,5820,5940,6040,5810,402604,2386661800,00,0.00,N,5,-120,
20230515,5940,5800,6020,5660,774350,4543665530,00,0.00,N,2,120,
20230508,5820,5870,6250,5700,1822251,10923478620,00,0.00,N,5,-70,
20230502,5890,5600,6520,5500,2675107,16249203150,00,0.00,N,2,280,
20230424,5610,5980,6310,5610,1021749,6102750090,00,0.00,N,5,-420,
20230417,6030,6510,6550,6010,1155312,7312336150,00,0.00,N,5,-360,
20230410,6390,6280,6420,5910,1098936,6755557000,00,0.00,N,2,130,
20230403,6260,6300,6620,6200,1681184,10847121860,00,0.00,N,5,-40,
20230327,6300,6150,6710,5950,2549083,16386392910,00,0.00,N,2,150,
20230320,6150,6150,6420,6010,1143210,7097154700,00,0.00,N,2,100,
20230313,6050,6100,6210,5610,1038323,6139305430,00,0.00,N,5,-60,
20230306,6110,6540,6850,6080,2579230,16911151130,00,0.00,N,5,-440,
20230227,6550,6040,6870,5930,2986262,19330979130,00,0.00,N,2,440,
20230220,6110,6440,7050,6070,5183259,33995086890,00,0.00,N,5,-210,
20230213,6320,6530,7020,6170,2845960,18667426630,00,0.00,N,5,-280,
20230206,6600,7230,7470,6600,4929117,34556384080,00,0.00,N,5,-710,
20230130,7310,6370,7560,6110,20153978,141242412640,00,0.00,N,2,860,
20230125,6450,5370,6870,5290,17421904,112516910950,00,0.00,N,2,1180,
20230116,5270,5150,5350,5080,392987,2049995580,00,0.00,N,2,170,
20230109,5100,5060,5300,5060,383034,1982944940,00,0.00,N,2,50,
20230102,5050,5040,5140,4750,437505,2151856900,00,0.00,N,2,10,
20221226,5040,5230,5260,4920,482584,2457681785,00,0.00,N,5,-80,
20221219,5120,5380,5550,5100,816665,4345866300,00,0.00,N,5,-160,
20221212,5280,5000,5500,5000,1431576,7621093490,00,0.00,N,2,270,
20221205,5010,5180,5200,4940,444877,2255406015,00,0.00,N,5,-60,
20221128,5070,4975,5180,4795,278760,1384891090,00,0.00,N,2,95,
20221121,4975,5020,5030,4845,194867,959825170,00,0.00,N,5,-25,
20221114,5000,5050,5170,4985,329802,1676254985,00,0.00,N,5,-10,
20221107,5010,4900,5100,4825,302288,1501801430,00,0.00,N,2,210,
20221031,4800,4760,5070,4755,255880,1250956120,00,0.00,N,2,55,
20221024,4745,4720,4895,4640,391169,1859710745,00,0.00,N,2,85,
20221017,4660,4540,5560,4445,2547106,13039316510,00,0.00,N,2,70,
20221011,4590,4550,5210,4150,1532927,7290596270,00,0.00,N,5,-25,
20221004,4615,4555,4800,4515,253515,1174612080,00,0.00,N,2,80,
20220926,4535,4715,4785,4280,515367,2324336575,00,0.00,N,5,-265,
20220919,4800,5100,5150,4760,288842,1423097340,00,0.00,N,5,-350,
20220913,5150,5220,5410,5080,171370,892044600,00,0.00,N,5,-40,
20220905,5190,5440,5490,5180,221048,1171107090,00,0.00,N,5,-250,
20220829,5440,5600,5790,5420,207117,1161764130,00,0.00,N,5,-290,
20220822,5730,6000,6000,5520,353428,2018462040,00,0.00,N,5,-280,
20220816,6010,6120,6220,5950,352151,2150993630,00,0.00,N,5,-100,
20220808,6110,6140,6190,6030,284145,1734516680,00,0.00,N,5,-30,
20220801,6140,6150,6340,5990,534445,3281898150,00,0.00,N,2,20,
20220725,6120,6050,6430,6040,1124306,6998834890,00,0.00,N,5,-20,
20220718,6140,5510,6700,5400,7412010,46432607330,00,0.00,N,2,690,
20220711,5450,5420,5810,5350,669963,3715528280,00,0.00,N,2,90,
20220704,5360,5060,5630,4800,377209,1989743530,00,0.00,N,2,300,
20220627,5060,5200,5360,5030,391746,2023655640,00,0.00,N,5,-40,
20220620,5100,5510,5560,4600,703496,3575378985,00,0.00,N,5,-410,
20220613,5510,6300,6300,5240,667972,3828301050,00,0.00,N,5,-840,
20220607,6350,6600,6600,6330,188534,1211766540,00,0.00,N,5,-240,
20220530,6590,6460,6640,6410,298940,1957453930,00,0.00,N,2,200,
20220523,6390,6380,6460,6300,227443,1450010680,00,0.00,N,2,20,
20220516,6370,6490,6550,6290,279690,1791941600,00,0.00,N,5,-40,
20220509,6410,6920,6930,6390,550167,3622516510,00,0.00,N,5,-540,
20220502,6950,7020,7230,6900,427286,2997493290,00,0.00,N,5,-100,
20220425,7050,7170,7240,6870,675452,4739423850,00,0.00,N,5,-240,
20220418,7290,7510,7640,7220,1414261,10496135450,00,0.00,N,2,130,
20220411,7160,7400,7490,7010,726568,5245305820,00,0.00,N,5,-230,
20220404,7390,7150,8160,7060,5010079,38179520820,00,0.00,N,2,220,
20220328,7170,7210,7450,7000,1284975,9289206810,00,0.00,N,5,-50,
20220321,7220,7160,7670,6950,2933518,21382064640,00,0.00,N,2,70,
20220314,7150,6830,7570,6830,4625001,33621758680,00,0.00,N,2,460,
20220307,6690,6910,6910,6600,311549,2104887870,00,0.00,N,5,-220,
20220228,6910,6550,6950,6510,508312,3434019520,00,0.00,N,2,360,
20220221,6550,6590,7190,6450,1278789,8749310750,00,0.00,N,5,-30,
20220214,6580,6700,6820,6310,937589,6129512490,00,0.00,N,5,-280,
20220207,6860,6730,8110,6660,7649105,57777040630,00,0.00,N,2,140,
20220203,6720,6620,6900,6520,432273,2935123140,00,0.00,N,2,330,
20220124,6390,6880,6960,6170,934458,6095709560,00,0.00,N,5,-530,
20220117,6920,7150,7150,6650,657897,4529839040,00,0.00,N,5,-200,
20220110,7120,7400,7530,7100,601325,4370444110,00,0.00,N,5,-270,
20220103,7390,7550,7800,7270,873914,6604147650,00,0.00,N,5,-160,
20211227,7550,7610,7690,7450,717416,5414795890,00,0.00,N,5,-70,
20211220,7620,8100,8890,7590,5907400,49673498160,00,0.00,N,5,-470,
20211213,8090,8050,8400,7970,2495895,20401868180,00,0.00,N,2,10,
20211206,8080,8110,8530,7630,4745182,38981760010,00,0.00,N,2,30,
20211129,8050,8080,8440,7000,6749136,54517942100,00,0.00,N,5,-30,
20211122,8080,7700,8080,7450,1006174,7916958020,00,0.00,N,2,380,
20211115,7700,7730,7840,7460,470358,3594154990,00,0.00,N,2,70,
20211108,7630,7670,7880,7540,434325,3340396090,00,0.00,N,5,-40,
20211101,7670,7790,8130,7630,724902,5760897130,00,0.00,N,3,0,
20211025,7670,7800,8000,7640,476929,3746884070,00,0.00,N,5,-90,
20211018,7760,7560,7780,7460,420801,3203036720,00,0.00,N,2,190,
20211012,7570,7210,7630,6980,372672,2716563480,00,0.00,N,2,360,
20211005,7210,7720,7750,6670,687920,4977198160,00,0.00,N,5,-550,
20210927,7760,8180,8340,7720,870601,6980201090,00,0.00,N,5,-390,
20210923,8150,8220,8290,7990,472583,3838418310,00,0.00,N,5,-100,
20210913,8250,8100,8470,8030,962588,7949583860,00,0.00,N,2,80,
20210906,8170,8280,8400,7920,886428,7255045840,00,0.00,N,5,-100,
20210830,8270,8170,8420,8040,722613,5950071880,00,0.00,N,2,150,
20210823,8120,7790,8760,7710,963795,7967346260,00,0.00,N,2,340,
20210817,7780,9030,9090,7760,1184810,9981550870,00,0.00,N,5,-1250,
20210809,9030,9030,9570,8810,2467908,22714079840,00,0.00,N,3,0,
20210802,9030,9020,9100,8810,825683,7380135520,00,0.00,N,2,10,
20210726,9020,9420,9500,9000,2129014,19748385880,00,0.00,N,5,-340,
20210719,9360,9530,10250,9330,6697606,65504998030,00,0.00,N,5,-170,
20210712,9530,9310,10350,8950,14935011,146655591060,00,0.00,N,2,340,