KissMeData/080520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3160,3195,3250,3080,140029,438762455,00,0.00,N,5,-35,
20250414,3195,2955,3400,2925,1064465,3436416798,00,0.00,N,2,280,
20250407,2915,2935,2935,2790,90761,258608789,00,0.00,N,5,-20,
20250331,2935,3000,3000,2850,83986,247288812,00,0.00,N,5,-65,
20250324,3000,3030,3050,2950,39834,118964056,00,0.00,N,5,-30,
20250317,3030,3080,3090,3020,23324,71303200,00,0.00,N,5,-50,
20250310,3080,3015,3080,2975,38550,116226983,00,0.00,N,2,65,
20250304,3015,3060,3080,2990,54178,164169350,00,0.00,N,5,-50,
20250224,3065,3230,3235,3055,82330,257536385,00,0.00,N,5,-155,
20250217,3220,3060,3260,3040,76371,242306840,00,0.00,N,2,160,
20250210,3060,2990,3075,2945,83053,250499930,00,0.00,N,2,65,
20250203,2995,3060,3130,2940,67696,203568175,00,0.00,N,5,-105,
20250131,3100,3060,3120,3040,6474,20051470,00,0.00,N,2,30,
20250120,3070,3085,3100,3035,37275,114464030,00,0.00,N,5,-15,
20250113,3085,3130,3130,3040,41888,129098985,00,0.00,N,5,-45,
20250106,3130,3125,3170,3070,52709,164662425,00,0.00,N,2,15,
20241230,3115,3000,3125,2975,26356,80175220,00,0.00,N,2,75,
20241223,3040,3170,3170,3015,56279,175764905,00,0.00,N,5,-130,
20241216,3170,3080,3290,3065,57741,181124315,00,0.00,N,2,110,
20241209,3060,2950,3080,2800,98028,287856480,00,0.00,N,2,105,
20241202,2955,3130,3130,2920,54536,163873110,00,0.00,N,5,-175,
20241125,3130,3240,3270,3120,29991,95178090,00,0.00,N,5,-90,
20241118,3220,3055,3270,2980,54114,171140945,00,0.00,N,2,75,
20241111,3145,3420,3440,3085,107034,346591465,00,0.00,N,5,-305,
20241104,3450,3435,3630,3380,65384,227060660,00,0.00,N,2,10,
20241028,3440,3410,3630,3385,60553,208579485,00,0.00,N,2,10,
20241021,3430,3440,3540,3405,55520,192143700,00,0.00,N,5,-10,
20241014,3440,3600,3620,3430,60721,212842445,00,0.00,N,5,-160,
20241007,3600,3620,3640,3550,18089,64979650,00,0.00,N,5,-20,
20240930,3620,3730,3730,3580,18373,66598745,00,0.00,N,5,-75,
20240923,3695,3545,3725,3545,41886,154205665,00,0.00,N,2,115,
20240919,3580,3620,3620,3525,8593,30616495,00,0.00,N,5,-40,
20240909,3620,3460,3655,3430,53547,189096660,00,0.00,N,2,95,
20240902,3525,3835,3835,3475,153982,556792695,00,0.00,N,5,-290,
20240826,3815,3970,3985,3800,29767,115408405,00,0.00,N,5,-155,
20240819,3970,3980,4060,3930,112632,449905365,00,0.00,N,5,-10,
20240812,3980,4010,4075,3930,130816,523899770,00,0.00,N,5,-30,
20240805,4010,3960,4015,3500,227166,849872715,00,0.00,N,3,0,
20240729,4010,4105,4130,3985,100238,406316530,00,0.00,N,5,-55,
20240722,4065,4155,4165,4025,119010,486593725,00,0.00,N,5,-85,
20240715,4150,4075,4425,4050,220309,918660970,00,0.00,N,2,75,
20240708,4075,4145,4180,4075,76859,316173650,00,0.00,N,5,-70,
20240701,4145,4135,4250,4055,95209,393667740,00,0.00,N,5,-15,
20240624,4160,4320,4800,4155,696248,3130345345,00,0.00,N,5,-160,
20240617,4320,4340,4380,4295,58163,252162310,00,0.00,N,5,-50,
20240610,4370,4460,4460,4310,60997,267141430,00,0.00,N,5,-60,
20240603,4430,4370,4600,4370,107227,479061110,00,0.00,N,2,60,
20240527,4370,4400,4450,4280,74344,323729810,00,0.00,N,5,-35,
20240520,4405,4375,4600,4325,59621,264771795,00,0.00,N,2,30,
20240513,4375,4475,4475,4275,73689,320995120,00,0.00,N,5,-100,
20240507,4475,4545,4545,4410,50259,224253285,00,0.00,N,5,-15,
20240429,4490,4400,4535,4390,45839,203770850,00,0.00,N,2,95,
20240422,4395,4250,4435,4250,59954,260209020,00,0.00,N,2,110,
20240415,4285,4480,4480,4235,129268,559620345,00,0.00,N,5,-195,
20240408,4480,4555,4555,4350,95450,423268425,00,0.00,N,5,-80,
20240401,4560,4565,4630,4505,59374,270207610,00,0.00,N,2,5,
20240325,4555,4600,4645,4475,149390,680693530,00,0.00,N,5,-80,
20240318,4635,4660,4675,4600,108907,503637900,00,0.00,N,5,-25,
20240311,4660,4740,4740,4600,162401,754018160,00,0.00,N,5,-40,
20240304,4700,4725,4895,4665,209135,1000963720,00,0.00,N,5,-20,
20240226,4720,4910,4935,4705,252567,1210658290,00,0.00,N,5,-190,
20240219,4910,4885,5450,4845,2751770,14330130445,00,0.00,N,2,30,
20240213,4880,4740,4990,4740,110182,536884165,00,0.00,N,2,70,
20240205,4810,4800,4850,4705,76606,365173365,00,0.00,N,2,10,
20240129,4800,4980,4980,4690,202509,976890070,00,0.00,N,5,-180,
20240122,4980,4885,5110,4885,271877,1360015060,00,0.00,N,2,110,
20240115,4870,4955,5000,4600,243396,1174887845,00,0.00,N,5,-130,
20240108,5000,5140,5200,4840,452277,2277376780,00,0.00,N,5,-110,
20240102,5110,4760,5510,4710,2112856,10881651600,00,0.00,N,2,365,
20231226,4745,4610,5300,4565,807473,3959149535,00,0.00,N,2,75,
20231218,4670,4670,4765,4600,94443,441698100,00,0.00,N,5,-10,
20231211,4680,4685,4850,4600,121989,578902835,00,0.00,N,2,30,
20231204,4650,4590,4725,4540,105220,485913525,00,0.00,N,2,50,
20231127,4600,4540,4645,4485,127414,577339475,00,0.00,N,2,65,
20231120,4535,4510,4585,4440,211966,957065585,00,0.00,N,2,25,
20231113,4510,4380,4850,4285,726432,3335322585,00,0.00,N,2,120,
20231106,4390,4430,4450,4245,148846,646658980,00,0.00,N,5,-30,
20231030,4420,4200,4515,4085,143537,611055415,00,0.00,N,2,220,
20231023,4200,4300,4535,4150,123441,533234225,00,0.00,N,5,-200,
20231016,4400,4540,4750,4340,183084,817498970,00,0.00,N,5,-140,
20231010,4540,4630,4735,4490,115481,527234370,00,0.00,N,5,-65,
20231004,4605,4575,4700,4400,111382,498739325,00,0.00,N,2,30,
20230925,4575,4670,4670,4500,95264,435296100,00,0.00,N,5,-55,
20230918,4630,4870,4960,4600,224453,1072247530,00,0.00,N,5,-230,
20230911,4860,4915,5140,4690,475532,2320385730,00,0.00,N,5,-55,
20230904,4915,5070,5410,4880,729042,3765446205,00,0.00,N,5,-205,
20230828,5120,5070,5280,4975,632254,3242155850,00,0.00,N,2,110,
20230821,5010,4800,5700,4800,3688715,19337144865,00,0.00,N,2,220,
20230814,4790,4900,5300,4550,2149297,10671941810,00,0.00,N,5,-95,
20230807,4885,4755,6140,4650,10701398,58128562315,00,0.00,N,2,175,
20230731,4710,4760,4845,4550,178180,843375840,00,0.00,N,5,-40,
20230724,4750,5150,5160,4300,719597,3366453085,00,0.00,N,5,-380,
20230717,5130,5100,6010,4950,6263251,34869147840,00,0.00,N,2,80,
20230710,5050,4940,5140,4830,101896,507004020,00,0.00,N,2,110,
20230703,4940,5230,5340,4910,199197,1023924145,00,0.00,N,5,-290,
20230626,5230,5340,5510,5180,160460,855114340,00,0.00,N,5,-110,
20230619,5340,5580,5590,5260,188494,1022753780,00,0.00,N,5,-260,
20230612,5600,5620,5750,5490,241600,1353733860,00,0.00,N,2,20,
20230605,5580,5710,5750,5460,236804,1325586600,00,0.00,N,5,-130,
20230530,5710,5610,5860,5610,430990,2470292430,00,0.00,N,2,150,
20230522,5560,5630,5850,5450,592881,3363291300,00,0.00,N,5,-50,
20230515,5610,5350,5960,5220,2417583,13627766690,00,0.00,N,2,210,
20230508,5400,5250,5400,5150,176149,929749990,00,0.00,N,2,180,
20230502,5220,5110,5220,5080,84995,438408020,00,0.00,N,2,110,
20230424,5110,5430,5610,5090,393517,2072306150,00,0.00,N,5,-320,
20230417,5430,5680,5720,5360,526371,2920993480,00,0.00,N,5,-220,
20230410,5650,5640,5980,5400,1968108,11167828570,00,0.00,N,2,10,
20230403,5640,5330,5690,5150,1161375,6369987620,00,0.00,N,2,270,
20230327,5370,5280,5520,5130,492204,2625788120,00,0.00,N,2,90,
20230320,5280,5160,5290,5100,276006,1433060940,00,0.00,N,2,160,
20230313,5120,5010,5190,4800,421626,2099875480,00,0.00,N,5,-40,
20230306,5160,5410,5530,5140,405592,2178199950,00,0.00,N,5,-230,
20230227,5390,5360,5490,5170,303992,1623843160,00,0.00,N,2,20,
20230220,5370,5350,5880,5170,1324617,7342087870,00,0.00,N,2,20,
20230213,5350,5600,5680,5310,1338291,7360720860,00,0.00,N,5,-50,
20230206,5400,5290,6150,5210,3262836,18842357450,00,0.00,N,2,110,
20230130,5290,5230,5370,5130,540247,2846069450,00,0.00,N,2,70,
20230125,5220,5100,5290,5060,361607,1867688660,00,0.00,N,2,170,
20230116,5050,5030,5130,4940,475544,2393856135,00,0.00,N,3,0,
20230109,5050,4755,5870,4715,7744442,41937463545,00,0.00,N,2,335,
20230102,4715,4415,4730,4290,271680,1229805785,00,0.00,N,2,330,
20221226,4385,4675,4705,4335,291380,1333145625,00,0.00,N,5,-280,
20221219,4665,4955,5420,4585,2223290,11246287615,00,0.00,N,5,-290,
20221212,4955,4950,5100,4900,246455,1228712485,00,0.00,N,5,-15,
20221205,4970,5180,5270,4895,385454,1960339850,00,0.00,N,5,-210,
20221128,5180,5210,5590,5060,1892314,10113498070,00,0.00,N,2,10,
20221121,5170,5410,5430,5010,738733,3826531640,00,0.00,N,5,-180,
20221114,5350,5270,5650,5220,1724637,9328176120,00,0.00,N,3,0,
20221107,5350,5200,5610,5170,2611666,14047640230,00,0.00,N,2,150,
20221031,5200,5350,5450,5010,2174064,11463004510,00,0.00,N,2,100,
20221024,5100,4250,5860,4250,19866424,104397790180,00,0.00,N,2,860,
20221017,4240,4065,4515,3965,511552,2193479120,00,0.00,N,2,160,
20221011,4080,4305,4340,3885,496541,2010998550,00,0.00,N,5,-300,
20221004,4380,4045,4400,4045,265477,1127796685,00,0.00,N,2,340,
20220926,4040,4800,4800,3975,507463,2157105445,00,0.00,N,5,-760,
20220919,4800,5040,5060,4800,246325,1212189330,00,0.00,N,5,-240,
20220913,5040,5120,5200,5000,229296,1168451240,00,0.00,N,5,-10,
20220905,5050,5060,5130,4975,207310,1043330175,00,0.00,N,5,-10,
20220829,5060,5140,5270,5060,418883,2166752310,00,0.00,N,5,-270,
20220822,5330,5480,6160,5100,2234227,12681782660,00,0.00,N,5,-160,
20220816,5490,5620,5910,5420,672458,3805841780,00,0.00,N,5,-130,
20220808,5620,5670,5710,5530,217494,1223194250,00,0.00,N,5,-80,
20220801,5700,5600,5750,5510,247073,1396274730,00,0.00,N,2,110,
20220725,5590,5470,5660,5440,180578,1002606110,00,0.00,N,2,120,
20220718,5470,5310,5650,5260,324879,1775178300,00,0.00,N,2,240,
20220711,5230,5480,5550,5130,287028,1526694060,00,0.00,N,5,-250,
20220704,5480,5200,5600,4995,452237,2405564695,00,0.00,N,2,280,
20220627,5200,5440,5810,5190,601076,3342603470,00,0.00,N,5,-210,
20220620,5410,6040,6300,5170,2205410,12802684420,00,0.00,N,5,-630,
20220613,6040,6500,7090,5780,2491067,15725892180,00,0.00,N,5,-640,
20220607,6680,6760,7540,6560,2341880,16615477220,00,0.00,N,5,-120,
20220530,6800,6840,7040,6770,302435,2070955080,00,0.00,N,5,-10,
20220523,6810,6600,7330,6460,2193076,15037122860,00,0.00,N,2,320,
20220516,6490,6760,6820,6390,291884,1920454990,00,0.00,N,5,-260,
20220509,6750,7190,7200,6510,524753,3549205880,00,0.00,N,5,-490,
20220502,7240,7280,7540,7190,351588,2588164080,00,0.00,N,5,-90,
20220425,7330,7420,7680,7280,740957,5502924380,00,0.00,N,5,-220,
20220418,7550,7460,7750,7420,801392,6074732910,00,0.00,N,2,60,
20220411,7490,7500,8240,7110,2440845,18601691620,00,0.00,N,2,120,
20220404,7370,7400,8450,7000,2998222,22845727050,00,0.00,N,5,-30,
20220328,7400,7560,7640,7380,611275,4579272220,00,0.00,N,5,-160,
20220321,7560,7610,7650,7380,663648,5010775260,00,0.00,N,2,10,
20220314,7550,7320,7580,7020,728502,5332284400,00,0.00,N,2,230,
20220307,7320,7450,7470,7050,437816,3163303740,00,0.00,N,5,-160,
20220228,7480,7190,7570,7170,479506,3538226680,00,0.00,N,2,300,
20220221,7180,7340,7440,6990,638220,4618244120,00,0.00,N,5,-220,
20220214,7400,7070,7470,6750,1366532,9727821200,00,0.00,N,2,100,
20220207,7300,7650,7830,7140,3152242,23827496990,00,0.00,N,5,-240,
20220203,7540,7540,7740,7350,1089992,8197169870,00,0.00,N,2,30,
20220124,7510,7920,7960,6760,5156919,38500593700,00,0.00,N,5,-580,
20220117,8090,8520,8950,7640,20676525,174423680550,00,0.00,N,5,-510,
20220110,8600,6570,8600,6310,13391839,106657007660,00,0.00,N,2,2070,
20220103,6530,6580,6680,6410,229050,1502259790,00,0.00,N,5,-30,
20211227,6560,6470,6630,6390,301719,1955142330,00,0.00,N,2,90,
20211220,6470,6350,6500,6190,177439,1126256180,00,0.00,N,2,70,
20211213,6400,6300,6450,6250,186794,1182697930,00,0.00,N,2,100,
20211206,6300,6220,6480,6170,248662,1564914050,00,0.00,N,2,80,
20211129,6220,6280,6370,5680,461570,2792399800,00,0.00,N,5,-290,
20211122,6510,6730,6870,6460,231428,1554032640,00,0.00,N,5,-220,
20211115,6730,6460,6770,6440,350540,2315906600,00,0.00,N,2,270,
20211108,6460,6560,6600,6260,266129,1708652180,00,0.00,N,5,-140,
20211101,6600,6920,6950,6530,183449,1243969360,00,0.00,N,5,-320,
20211025,6920,6850,7090,6770,317631,2206657830,00,0.00,N,2,70,
20211018,6850,6830,7040,6710,261303,1802539820,00,0.00,N,2,20,
20211012,6830,6590,6840,6160,416509,2724761450,00,0.00,N,2,280,
20211005,6550,6580,6700,6340,471086,3061452260,00,0.00,N,5,-120,
20210927,6670,7480,7550,6660,851839,6103625330,00,0.00,N,5,-580,
20210923,7250,7280,7850,7160,1266456,9370288770,00,0.00,N,5,-70,
20210913,7320,7600,7610,7170,574169,4202528070,00,0.00,N,5,-270,
20210906,7590,7120,8150,7100,3992233,30664895710,00,0.00,N,2,470,
20210830,7120,6870,7150,6780,491349,3420294870,00,0.00,N,2,270,
20210823,6850,6550,6950,6420,676895,4574511860,00,0.00,N,2,470,
20210817,6380,7330,7330,6310,1006854,6827442110,00,0.00,N,5,-950,
20210809,7330,8170,8310,7280,1478305,11670805830,00,0.00,N,5,-780,
20210802,8110,7900,8390,7560,2425399,19604575700,00,0.00,N,2,390,
20210726,7720,7980,8200,7350,1597581,12276102640,00,0.00,N,5,-210,
20210719,7930,8160,8220,7770,829886,6589795330,00,0.00,N,5,-300,
20210712,8230,7240,8430,7240,3708021,29548489240,00,0.00,N,2,1010,