KissMeData/046210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1928,2060,2060,1802,257858,496025565,00,0.00,N,5,-72,
20250331,2000,2000,2190,1865,338685,678587981,00,0.00,N,5,-60,
20250324,2060,2040,2240,2030,1196115,2567784365,00,0.00,N,2,25,
20250317,2035,2585,2800,1665,2176272,4398081784,00,0.00,N,5,-550,
20250310,2585,2810,2820,1987,785019,2051003873,00,0.00,N,5,-225,
20250304,2810,2945,3000,2750,326926,940028264,00,0.00,N,5,-135,
20250224,2945,3090,3150,2890,1248264,3621103970,00,0.00,N,5,-45,
20250217,2990,3010,3155,2950,529481,1626536720,00,0.00,N,5,-20,
20250210,3010,3050,3110,2920,432586,1305314475,00,0.00,N,5,-10,
20250203,3020,3145,3195,2950,521728,1595331930,00,0.00,N,5,-60,
20250131,3080,3045,3140,3020,57045,175260880,00,0.00,N,2,35,
20250120,3045,3080,3220,2955,645495,1989725510,00,0.00,N,2,5,
20250113,3040,3030,3315,2945,656651,2014234565,00,0.00,N,2,20,
20250106,3020,2925,3085,2870,650358,1927137510,00,0.00,N,2,95,
20241230,2925,2715,2950,2715,301654,858205350,00,0.00,N,2,210,
20241223,2715,2735,2795,2650,186465,503429485,00,0.00,N,3,0,
20241216,2715,2930,3015,2710,264618,762290705,00,0.00,N,5,-210,
20241209,2925,2615,2940,2610,409994,1138927870,00,0.00,N,2,230,
20241202,2695,2905,3030,2565,353793,984901375,00,0.00,N,5,-215,
20241125,2910,2925,3140,2910,429237,1274660040,00,0.00,N,5,-15,
20241118,2925,2605,3330,2605,3153366,9626426745,00,0.00,N,2,305,
20241111,2620,2755,2875,2520,393715,1052919775,00,0.00,N,5,-190,
20241104,2810,2830,2950,2695,362592,1021530435,00,0.00,N,5,-60,
20241028,2870,2990,3060,2815,341579,997448525,00,0.00,N,5,-30,
20241021,2900,3035,3180,2850,520821,1543749850,00,0.00,N,5,-165,
20241014,3065,2990,3130,2850,581536,1715939575,00,0.00,N,2,75,
20241007,2990,3250,3250,2860,987917,2945562310,00,0.00,N,5,-165,
20240930,3155,3175,3195,3070,249106,778386830,00,0.00,N,5,-25,
20240923,3180,3470,3555,3170,950705,3196910185,00,0.00,N,5,-250,
20240919,3430,3545,3585,3380,528366,1839369075,00,0.00,N,5,-25,
20240909,3455,3250,3485,3230,599597,2017930830,00,0.00,N,2,145,
20240902,3310,3470,3500,3200,571840,1916741560,00,0.00,N,5,-160,
20240826,3470,3455,3530,3275,591387,2011751480,00,0.00,N,5,-5,
20240819,3475,3580,3860,3410,1577837,5640585385,00,0.00,N,5,-80,
20240812,3555,3530,3595,3355,1048140,3656150860,00,0.00,N,2,45,
20240805,3510,3495,3615,3225,1411701,4883674705,00,0.00,N,5,-30,
20240729,3540,3600,3790,3500,886416,3203625400,00,0.00,N,5,-55,
20240722,3595,3825,3890,3570,1014011,3761943150,00,0.00,N,5,-255,
20240715,3850,4015,4165,3660,2193079,8589548755,00,0.00,N,5,-165,
20240708,4015,4880,5340,3850,27961523,132410077415,00,0.00,N,5,-275,
20240701,4290,2905,4290,2845,16384564,61645294435,00,0.00,N,2,1405,
20240624,2885,3100,3185,2855,706072,2135700780,00,0.00,N,5,-190,
20240617,3075,3100,3175,3040,382239,1177632680,00,0.00,N,5,-50,
20240610,3125,3065,3215,3040,747123,2329499190,00,0.00,N,2,25,
20240603,3100,3100,3150,3015,472509,1463723340,00,0.00,N,5,-10,
20240527,3110,3140,3425,3030,1985361,6340870205,00,0.00,N,2,10,
20240520,3100,2990,3325,2800,4375548,13284823335,00,0.00,N,2,200,
20240513,2900,4195,4270,2900,5454992,17242624540,00,0.00,N,5,-1235,
20240507,4135,3995,4230,3950,715416,2941754410,00,0.00,N,2,155,
20240429,3980,4260,4330,3980,1027042,4284579720,00,0.00,N,5,-295,
20240422,4275,4570,4725,4130,1526979,6824205600,00,0.00,N,5,-235,
20240415,4510,4380,4540,4280,945256,4182378535,00,0.00,N,2,75,
20240408,4435,4300,4950,4290,1878391,8444292415,00,0.00,N,2,165,
20240401,4270,5030,5050,4270,2868947,13101330430,00,0.00,N,5,-740,
20240325,5010,4900,5450,4745,12029779,61876269775,00,0.00,N,2,250,
20240318,4760,4640,4870,4400,2629884,12342520775,00,0.00,N,2,145,
20240311,4615,4740,5070,4380,6028256,28566908685,00,0.00,N,5,-75,
20240304,4690,4250,4690,4005,2182931,9685692905,00,0.00,N,2,440,
20240226,4250,4400,4480,4140,991743,4239350610,00,0.00,N,5,-110,
20240219,4360,4445,4890,4300,2470399,11407844510,00,0.00,N,5,-85,
20240213,4445,4710,4995,4400,2317701,10862958885,00,0.00,N,5,-265,
20240205,4710,4670,5090,4465,5700727,27454811580,00,0.00,N,2,250,
20240129,4460,4350,5260,4205,20572428,97073127260,00,0.00,N,2,175,
20240122,4285,3685,4905,3590,16500638,74139117655,00,0.00,N,2,600,
20240115,3685,3975,3985,3655,635789,2400468645,00,0.00,N,5,-280,
20240108,3965,4090,4245,3855,831528,3378215370,00,0.00,N,5,-160,
20240102,4125,4130,4290,4065,1637910,6838123760,00,0.00,N,5,-5,
20231226,4130,3950,4895,3750,12040094,52863962155,00,0.00,N,2,180,
20231218,3950,3885,4100,3750,2050094,8165222535,00,0.00,N,2,65,
20231211,3885,3545,4040,3510,2350169,9000260280,00,0.00,N,2,340,
20231204,3545,3520,3595,3430,431847,1507904830,00,0.00,N,2,25,
20231127,3520,3490,3620,3400,382501,1333786595,00,0.00,N,2,25,
20231120,3495,3415,3585,3350,427113,1475999880,00,0.00,N,2,90,
20231113,3405,3455,3570,3315,301892,1039303310,00,0.00,N,5,-70,
20231106,3475,3795,3845,3330,333927,1231650015,00,0.00,N,5,-200,
20231030,3675,3420,3745,3405,528732,1919560140,00,0.00,N,2,255,
20231023,3420,3355,3630,3345,415241,1449997835,00,0.00,N,2,80,
20231016,3340,3630,3655,3250,547407,1901371845,00,0.00,N,5,-340,
20231010,3680,3710,4385,3615,1774209,6996592190,00,0.00,N,5,-20,
20231004,3700,3655,3790,3590,276704,1017124025,00,0.00,N,5,-90,
20230925,3790,3800,3890,3675,327103,1235826630,00,0.00,N,5,-95,
20230918,3885,4360,4440,3800,570305,2365061050,00,0.00,N,5,-520,
20230911,4405,4370,4765,4305,967967,4377394855,00,0.00,N,2,100,
20230904,4305,4655,4655,4215,849351,3733265505,00,0.00,N,5,-355,
20230828,4660,4985,5650,4655,5665127,29061558320,00,0.00,N,5,-100,
20230821,4760,4400,4815,4350,782650,3585317660,00,0.00,N,2,420,
20230814,4340,4830,4835,4310,596489,2680524280,00,0.00,N,5,-490,
20230807,4830,4630,4960,4470,822110,3866027500,00,0.00,N,2,90,
20230731,4740,4770,5200,4550,1482297,7192792585,00,0.00,N,2,125,
20230724,4615,4670,4770,4100,1549473,6788558610,00,0.00,N,5,-75,
20230717,4690,5830,6310,4535,5393919,28236515800,00,0.00,N,5,-790,
20230710,5480,5470,5850,5320,3219317,18155255500,00,0.00,N,5,-40,
20230703,5520,5370,5740,5080,2953862,16034673370,00,0.00,N,2,150,
20230626,5370,5450,6200,4950,16772307,95564930290,00,0.00,N,5,-300,
20230619,5670,3210,6720,3170,21702914,127654494315,00,0.00,N,2,2420,
20230612,3250,3240,3395,3100,447429,1435421400,00,0.00,N,2,10,
20230605,3240,3275,3595,3005,1517454,4961322850,00,0.00,N,5,-35,
20230530,3275,3270,3415,3120,279150,911726830,00,0.00,N,2,45,
20230522,3230,3620,3655,3125,650944,2187014170,00,0.00,N,5,-405,
20230515,3635,3900,3900,3520,472970,1720418340,00,0.00,N,5,-245,
20230508,3880,3855,3935,3710,467216,1781982645,00,0.00,N,2,10,
20230502,3870,3790,4055,3750,362616,1420693365,00,0.00,N,2,65,
20230424,3805,3800,3920,3465,570680,2103685015,00,0.00,N,2,60,
20230417,3745,4010,4120,3700,613271,2383613075,00,0.00,N,5,-250,
20230410,3995,3975,4125,3705,899845,3489088680,00,0.00,N,2,5,
20230403,3990,3790,4130,3600,916636,3573803615,00,0.00,N,2,200,
20230327,3790,3830,4240,3730,1118269,4475197865,00,0.00,N,5,-40,
20230320,3830,4115,4180,3740,576298,2271170030,00,0.00,N,5,-285,
20230313,4115,4280,4345,3705,1174500,4733062215,00,0.00,N,5,-210,
20230306,4325,4060,4425,4005,1327271,5652070495,00,0.00,N,2,230,
20230227,4095,3895,4130,3710,538806,2141781725,00,0.00,N,2,235,
20230220,3860,4100,4160,3825,554954,2224148965,00,0.00,N,5,-260,
20230213,4120,3935,4175,3855,1147609,4630494095,00,0.00,N,2,185,
20230206,3935,3900,3985,3755,878632,3404266915,00,0.00,N,2,25,
20230130,3910,3870,3975,3400,2005181,7487940990,00,0.00,N,5,-30,
20230125,3940,4050,4175,3710,663431,2671249475,00,0.00,N,5,-85,
20230116,4025,4250,4350,3705,1674187,6853614405,00,0.00,N,5,-225,
20230109,4250,4165,4455,4140,1123685,4821112885,00,0.00,N,2,85,
20230102,4165,4310,4460,4025,1663442,7026872455,00,0.00,N,5,-75,
20221226,4240,4195,4600,3885,3287386,14055453855,00,0.00,N,2,115,
20221219,4125,4355,5060,4095,10705093,50256887260,00,0.00,N,5,-295,
20221212,4420,4595,5190,4330,13076251,63145570970,00,0.00,N,5,-200,
20221205,4620,4955,5790,4535,30965600,160570241595,00,0.00,N,5,-10,
20221128,4630,3710,4760,3515,21432065,95878581460,00,0.00,N,2,945,
20221121,3685,3755,3845,3550,415255,1527548475,00,0.00,N,5,-75,
20221114,3760,3630,4390,3605,4095896,16178155695,00,0.00,N,2,155,
20221107,3605,3890,4290,3525,1957218,7597776320,00,0.00,N,5,-215,
20221031,3820,3565,3840,3360,503633,1833329395,00,0.00,N,2,335,
20221024,3485,3215,3540,3165,317572,1076393595,00,0.00,N,2,270,
20221017,3215,3225,3490,3180,168526,559394565,00,0.00,N,5,-40,
20221011,3255,3365,3450,2980,397287,1283187625,00,0.00,N,5,-165,
20221004,3420,3295,3975,3260,2510101,9060430755,00,0.00,N,2,125,
20220926,3295,3485,3485,2930,296592,955196815,00,0.00,N,5,-185,
20220919,3480,3170,3580,3140,401596,1361291605,00,0.00,N,2,300,
20220913,3180,3320,3590,3055,513300,1714602960,00,0.00,N,5,-110,
20220905,3290,3065,3350,3065,326923,1058376530,00,0.00,N,2,210,
20220829,3080,2710,3125,2675,514487,1519698440,00,0.00,N,2,240,
20220822,2840,2860,2900,2730,150704,421567275,00,0.00,N,5,-35,
20220816,2875,2950,2950,2710,340348,961297155,00,0.00,N,5,-75,
20220808,2950,3150,3200,2825,344948,1024249205,00,0.00,N,5,-200,
20220801,3150,3120,3195,2980,130248,400061375,00,0.00,N,2,30,
20220725,3120,3225,3255,3040,138723,433886850,00,0.00,N,5,-90,
20220718,3210,3160,3375,3055,305358,973967250,00,0.00,N,2,80,
20220711,3130,3115,3200,3040,238435,747172475,00,0.00,N,2,25,
20220704,3105,2805,3160,2800,426892,1280529630,00,0.00,N,2,335,
20220627,2770,3200,3410,2750,1757827,5480693735,00,0.00,N,5,-335,
20220620,3105,2935,3840,2690,5021366,17006748450,00,0.00,N,2,150,
20220613,2955,3120,3120,2730,456270,1341464520,00,0.00,N,5,-230,
20220607,3185,3495,3495,3150,246797,809109820,00,0.00,N,5,-265,
20220530,3450,3385,3665,3340,282120,986759725,00,0.00,N,2,100,
20220523,3350,3515,3535,3300,303932,1028587170,00,0.00,N,5,-160,
20220516,3510,3790,3875,3340,522214,1836301065,00,0.00,N,5,-265,
20220509,3775,4000,4010,3620,306513,1148451160,00,0.00,N,5,-210,
20220502,3985,4095,4135,3965,147986,599845600,00,0.00,N,5,-110,
20220425,4095,4065,4145,3940,182764,740942560,00,0.00,N,2,30,
20220418,4065,4020,4180,3955,178198,726446065,00,0.00,N,2,5,
20220411,4060,3865,4090,3840,280147,1111138870,00,0.00,N,2,205,
20220404,3855,3795,4045,3720,358406,1401596090,00,0.00,N,2,60,
20220328,3795,3700,3860,3635,333667,1245356005,00,0.00,N,2,100,
20220321,3695,3930,3930,3680,364902,1375435290,00,0.00,N,5,-130,
20220314,3825,3880,3890,3605,183770,688805945,00,0.00,N,2,25,
20220307,3800,3920,4070,3650,286835,1073163915,00,0.00,N,5,-120,
20220228,3920,3875,4100,3750,246417,948097940,00,0.00,N,2,45,
20220221,3875,4295,4295,3755,432075,1718026830,00,0.00,N,5,-420,
20220214,4295,4380,4545,4175,380738,1645078210,00,0.00,N,5,-175,
20220207,4470,4615,4640,4320,574162,2572188060,00,0.00,N,5,-190,
20220203,4660,4300,4900,4300,2177762,10172455425,00,0.00,N,2,360,
20220124,4300,4470,4685,4120,470729,2040791940,00,0.00,N,5,-230,
20220117,4530,4205,4990,4055,6810412,31607085745,00,0.00,N,2,280,
20220110,4250,3880,4610,3780,1115233,4728329485,00,0.00,N,2,425,
20220103,3825,3795,3860,3600,506251,1885137510,00,0.00,N,2,30,
20211227,3795,3795,3950,3740,303406,1163554880,00,0.00,N,5,-25,
20211220,3820,3645,3900,3500,611060,2290350755,00,0.00,N,2,115,
20211213,3705,3820,3930,3650,159461,603251225,00,0.00,N,5,-95,
20211206,3800,3495,3885,3400,297141,1095435265,00,0.00,N,2,295,
20211129,3505,3475,3600,3100,538805,1800698730,00,0.00,N,5,-60,
20211122,3565,4020,4020,3435,826995,3040780260,00,0.00,N,5,-435,
20211115,4000,4180,4290,3915,234038,953707330,00,0.00,N,5,-170,
20211108,4170,3860,4325,3810,548312,2260676930,00,0.00,N,2,260,
20211101,3910,3755,3975,3755,273716,1059125215,00,0.00,N,2,165,
20211025,3745,3945,4055,3700,282226,1101728530,00,0.00,N,5,-140,
20211018,3885,4200,4350,3800,652337,2588286470,00,0.00,N,5,-295,
20211012,4180,4060,4200,3820,216127,867738915,00,0.00,N,2,125,
20211005,4055,4350,4350,3795,663690,2639528960,00,0.00,N,5,-295,
20210927,4350,4385,4595,4170,388625,1690083665,00,0.00,N,5,-50,
20210923,4400,4400,4475,4310,81010,356165995,00,0.00,N,3,0,
20210913,4400,4720,4720,4315,457195,2044089355,00,0.00,N,5,-320,
20210906,4720,4810,4905,4550,438767,2056607035,00,0.00,N,5,-90,
20210830,4810,4905,5000,4645,414469,1996793270,00,0.00,N,5,-70,
20210823,4880,4700,5100,4640,526615,2554965300,00,0.00,N,2,100,
20210817,4780,5570,5650,4550,779884,3935614995,00,0.00,N,5,-880,
20210809,5660,5690,5840,5490,532730,3006287750,00,0.00,N,5,-50,
20210802,5710,5590,5880,5480,376994,2117462200,00,0.00,N,2,100,
20210726,5610,5800,5860,5500,453100,2552846710,00,0.00,N,5,-200,
20210719,5810,5920,5920,5490,677042,3873308560,00,0.00,N,5,-100,
20210712,5910,6030,6210,5880,941631,5726687590,00,0.00,N,5,-20,