KissMeData/011320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3610,3560,3645,3530,134579,483974005,00,0.00,N,2,50,
20250210,3560,3550,3595,3505,100932,357880325,00,0.00,N,2,10,
20250203,3550,3500,3555,3425,183714,641446155,00,0.00,N,2,35,
20250131,3515,3475,3525,3455,24847,86741960,00,0.00,N,2,25,
20250120,3490,3510,3580,3380,140215,482807175,00,0.00,N,5,-20,
20250113,3510,3530,3550,3440,79288,277250100,00,0.00,N,5,-20,
20250106,3530,3530,3600,3490,124241,439358705,00,0.00,N,3,0,
20241230,3530,3345,3545,3345,59546,206207060,00,0.00,N,2,150,
20241223,3380,3580,3580,3340,89876,310228590,00,0.00,N,5,-100,
20241216,3480,3645,3780,3400,338633,1235207810,00,0.00,N,5,-105,
20241209,3585,3370,3695,3155,596525,2080209395,00,0.00,N,2,150,
20241202,3435,3690,3710,3330,299550,1053866120,00,0.00,N,5,-245,
20241125,3680,3980,4040,3660,237994,911880045,00,0.00,N,5,-295,
20241118,3975,3905,4010,3805,239226,939461475,00,0.00,N,2,40,
20241111,3935,4080,4080,3570,257671,973668645,00,0.00,N,5,-150,
20241104,4085,4095,4135,3975,105013,425505955,00,0.00,N,2,10,
20241028,4075,3900,4105,3865,119544,480029365,00,0.00,N,2,175,
20241021,3900,4100,4100,3805,183273,719039445,00,0.00,N,5,-170,
20241014,4070,4320,4320,4000,136657,566858000,00,0.00,N,5,-250,
20241007,4320,4275,4420,4270,75791,326752030,00,0.00,N,2,10,
20240930,4310,4480,4490,4210,74555,322564715,00,0.00,N,5,-190,
20240923,4500,4490,4520,4380,180103,801299475,00,0.00,N,3,0,
20240919,4500,4495,4515,4405,50104,223762020,00,0.00,N,3,0,
20240909,4500,4360,4515,4195,179845,784876740,00,0.00,N,2,150,
20240902,4350,4525,4580,4175,213645,939151060,00,0.00,N,5,-175,
20240826,4525,4580,4580,4365,239402,1068775055,00,0.00,N,2,15,
20240819,4510,4480,4700,4385,725583,3272077165,00,0.00,N,5,-5,
20240812,4515,4510,4865,4080,3954606,17781650010,00,0.00,N,2,165,
20240805,4350,3895,4735,3265,3890556,17069860315,00,0.00,N,2,430,
20240729,3920,4065,4065,3880,95399,378546885,00,0.00,N,5,-100,
20240722,4020,4120,4185,3925,136069,546435685,00,0.00,N,5,-140,
20240715,4160,4315,4315,4030,146844,614290070,00,0.00,N,5,-130,
20240708,4290,4330,4395,4280,130950,565723835,00,0.00,N,5,-40,
20240701,4330,4500,4555,4300,162825,721654830,00,0.00,N,5,-215,
20240624,4545,4610,4610,4500,104044,470998960,00,0.00,N,5,-60,
20240617,4605,4640,4850,4580,165284,768882875,00,0.00,N,5,-80,
20240610,4685,4700,4785,4650,168467,791363515,00,0.00,N,5,-15,
20240603,4700,4890,4900,4655,197797,941682725,00,0.00,N,5,-180,
20240527,4880,4880,5200,4785,1521914,7588157620,00,0.00,N,2,50,
20240520,4830,4650,4950,4515,906524,4339847785,00,0.00,N,2,180,
20240513,4650,4635,4720,4565,130973,607251540,00,0.00,N,2,15,
20240507,4635,4585,4650,4550,109073,501687055,00,0.00,N,2,50,
20240429,4585,4530,4620,4500,114625,523575550,00,0.00,N,2,55,
20240422,4530,4520,4540,4410,113016,505023650,00,0.00,N,2,35,
20240415,4495,4450,4910,4375,462966,2129010530,00,0.00,N,5,-65,
20240408,4560,4600,4620,4415,220166,989587735,00,0.00,N,5,-40,
20240401,4600,4775,4820,4525,224512,1055327720,00,0.00,N,5,-205,
20240325,4805,4780,4830,4740,145157,693529185,00,0.00,N,5,-5,
20240318,4810,4815,4845,4740,116279,556387850,00,0.00,N,5,-5,
20240311,4815,4770,4835,4705,182093,868277725,00,0.00,N,2,5,
20240304,4810,4835,4890,4780,205540,992256405,00,0.00,N,5,-35,
20240226,4845,4960,4990,4830,230151,1126515380,00,0.00,N,5,-115,
20240219,4960,5060,5110,4950,216284,1087489855,00,0.00,N,5,-100,
20240213,5060,5040,5100,5000,180211,910308090,00,0.00,N,2,20,
20240205,5040,5010,5250,4975,435864,2210029090,00,0.00,N,2,40,
20240129,5000,5050,5070,4810,397547,1961954685,00,0.00,N,5,-10,
20240122,5010,5090,5120,4935,232654,1167485795,00,0.00,N,5,-80,
20240115,5090,5160,5240,4920,263742,1333458695,00,0.00,N,5,-70,
20240108,5160,5250,5380,5110,497041,2607501090,00,0.00,N,5,-60,
20240102,5220,5200,5580,5150,1092787,5805268660,00,0.00,N,2,30,
20231226,5190,5150,5230,5080,153492,790350160,00,0.00,N,2,50,
20231218,5140,5100,5320,4980,665699,3422122665,00,0.00,N,2,120,
20231211,5020,5010,5200,4975,239477,1208768795,00,0.00,N,2,10,
20231204,5010,5120,5120,4960,169216,852945065,00,0.00,N,5,-70,
20231127,5080,5130,5220,5030,226573,1155611500,00,0.00,N,5,-50,
20231120,5130,5050,5150,5030,205094,1043072630,00,0.00,N,2,40,
20231113,5090,5010,5190,4860,428938,2165129080,00,0.00,N,2,95,
20231106,4995,5050,5110,4940,313462,1575897070,00,0.00,N,5,-35,
20231030,5030,4750,5040,4750,223264,1098992930,00,0.00,N,2,190,
20231023,4840,4710,4990,4710,416732,2017434040,00,0.00,N,2,120,
20231016,4720,5080,5080,4695,481128,2355642360,00,0.00,N,5,-420,
20231010,5140,4830,5520,4775,1929306,10227298015,00,0.00,N,2,230,
20231004,4910,4985,5000,4650,162038,788926285,00,0.00,N,5,-70,
20230925,4980,5210,5330,4860,407325,2048998770,00,0.00,N,5,-230,
20230918,5210,5360,6150,5210,4763053,27097143530,00,0.00,N,5,-120,
20230911,5330,5290,5950,5270,2482978,14026862150,00,0.00,N,2,100,
20230904,5230,5370,5500,5160,489362,2594256700,00,0.00,N,5,-180,
20230828,5410,5260,5710,5210,652231,3576445500,00,0.00,N,2,110,
20230821,5300,5270,5490,5240,258482,1379155140,00,0.00,N,5,-60,
20230814,5360,5640,5640,5210,170414,920718870,00,0.00,N,5,-290,
20230807,5650,5590,5900,5410,600595,3396086410,00,0.00,N,2,80,
20230731,5570,5390,5630,5250,288939,1588998700,00,0.00,N,2,280,
20230724,5290,5610,5630,4880,557073,2885255635,00,0.00,N,5,-340,
20230717,5630,5850,5900,5610,294933,1688023630,00,0.00,N,5,-240,
20230710,5870,5750,6000,5710,352012,2059128910,00,0.00,N,2,120,
20230703,5750,6070,6120,5730,520345,3103628600,00,0.00,N,5,-250,
20230626,6000,6100,6220,5910,481198,2911950170,00,0.00,N,5,-40,
20230619,6040,6390,6430,5980,801624,5018091460,00,0.00,N,5,-340,
20230612,6380,6320,6600,6250,1159256,7423948560,00,0.00,N,2,80,
20230605,6300,6270,6630,6190,2954237,19037936290,00,0.00,N,2,60,
20230530,6240,5990,6600,5930,2388870,15119934250,00,0.00,N,2,250,
20230522,5990,6200,6760,5970,3426409,21754052600,00,0.00,N,5,-210,
20230515,6200,6070,6250,5840,876644,5307643380,00,0.00,N,2,120,
20230508,6080,5790,6210,5740,849240,5103873280,00,0.00,N,2,290,
20230502,5790,5620,6000,5610,745932,4352859380,00,0.00,N,2,180,
20230424,5610,6150,6810,5560,8060448,51783912890,00,0.00,N,5,-540,
20230417,6150,6530,6590,6130,1086397,6948657050,00,0.00,N,5,-330,
20230410,6480,6250,6700,6070,1829093,11865599190,00,0.00,N,2,250,
20230403,6230,6480,6560,6190,1056889,6766255420,00,0.00,N,5,-190,
20230327,6420,6100,6500,5930,1046984,6600998670,00,0.00,N,2,260,
20230320,6160,6020,6310,5940,920745,5648035160,00,0.00,N,2,80,
20230313,6080,6500,6620,5800,1170849,7167254800,00,0.00,N,5,-420,
20230306,6500,6500,7180,6300,6576312,44028957000,00,0.00,N,2,50,
20230227,6450,6110,6450,6070,1352491,8519480810,00,0.00,N,2,290,
20230220,6160,6100,6320,5730,821505,5048866780,00,0.00,N,2,60,
20230213,6100,6220,6350,5810,1216556,7414865920,00,0.00,N,5,-110,
20230206,6210,6430,6620,6190,2635810,17011550730,00,0.00,N,5,-250,
20230130,6460,5630,6870,5500,23981127,155248555960,00,0.00,N,2,880,
20230125,5580,5170,6270,5100,9365226,55236839860,00,0.00,N,2,470,
20230116,5110,5250,5310,5070,273886,1413647170,00,0.00,N,5,-10,
20230109,5120,4820,5170,4820,266980,1348402455,00,0.00,N,2,255,
20230102,4865,4550,4915,4445,301160,1409208725,00,0.00,N,2,245,
20221226,4620,4820,4855,4605,252524,1197788575,00,0.00,N,5,-240,
20221219,4860,5230,5330,4810,213840,1071528245,00,0.00,N,5,-420,
20221212,5280,5270,5430,5220,181085,958670850,00,0.00,N,5,-30,
20221205,5310,5650,5700,5270,271470,1477225720,00,0.00,N,5,-340,
20221128,5650,5610,5760,5410,367844,2066207390,00,0.00,N,2,10,
20221121,5640,5710,5900,5580,632073,3607658500,00,0.00,N,5,-60,
20221114,5700,5760,6120,5700,2178717,12851733800,00,0.00,N,5,-110,
20221107,5810,5400,6280,5290,3776442,22151175550,00,0.00,N,2,460,
20221031,5350,5120,5640,4995,1306494,6920875620,00,0.00,N,2,360,
20221024,4990,5150,5190,4910,256743,1298034905,00,0.00,N,5,-70,
20221017,5060,4900,5470,4850,461924,2427363890,00,0.00,N,2,60,
20221011,5000,5200,5200,4655,464371,2293732310,00,0.00,N,5,-330,
20221004,5330,4985,5500,4985,479236,2515764870,00,0.00,N,2,385,
20220926,4945,5460,5640,4710,637266,3235580860,00,0.00,N,5,-695,
20220919,5640,6150,6200,5630,407941,2404389370,00,0.00,N,5,-520,
20220913,6160,6370,6530,6100,309166,1960801400,00,0.00,N,5,-180,
20220905,6340,6420,6670,6300,317942,2049183840,00,0.00,N,5,-200,
20220829,6540,6410,6850,6320,923555,6167685520,00,0.00,N,5,-120,
20220822,6660,6480,6800,6200,1219609,7974839700,00,0.00,N,2,110,
20220816,6550,7040,7130,6290,1231752,8388431750,00,0.00,N,5,-500,
20220808,7050,6770,7280,6660,4388924,30912385080,00,0.00,N,2,350,
20220801,6700,6800,6990,6700,1994312,13686588380,00,0.00,N,5,-110,
20220725,6810,6490,6990,6440,4169199,28273246170,00,0.00,N,2,310,
20220718,6500,6150,6750,6150,3441979,22429687890,00,0.00,N,2,410,
20220711,6090,6540,6840,5970,1583821,10173391080,00,0.00,N,5,-430,
20220704,6520,6280,7210,6100,4964274,33430262080,00,0.00,N,2,240,
20220627,6280,6190,6800,6140,1376405,8968946700,00,0.00,N,2,210,
20220620,6070,6800,7350,5700,4358997,29093790290,00,0.00,N,5,-710,
20220613,6780,7670,7760,6340,2276662,15921175270,00,0.00,N,5,-1170,
20220607,7950,7910,8140,7650,4161574,33192526280,00,0.00,N,2,60,
20220530,7890,7790,8130,7710,4527354,35846163320,00,0.00,N,2,270,
20220523,7620,7690,8660,7570,16885333,136355473740,00,0.00,N,3,0,
20220516,7620,7040,7820,7040,4506314,33701461450,00,0.00,N,2,650,
20220509,6970,8190,8350,6810,6347990,47635633870,00,0.00,N,5,-1280,
20220502,8250,7780,9300,7680,32272212,277336578940,00,0.00,N,2,350,
20220425,7900,7610,8490,7370,15432139,123734046640,00,0.00,N,2,130,
20220418,7770,7360,7890,7140,4649404,34947164030,00,0.00,N,2,390,
20220411,7380,7700,8400,7180,12080346,94491808650,00,0.00,N,5,-440,
20220404,7820,7410,8370,7260,20911789,164328689610,00,0.00,N,2,730,
20220328,7090,5720,8490,5680,13439451,103146441530,00,0.00,N,2,1370,
20220321,5720,5760,5850,5610,201183,1149916730,00,0.00,N,5,-40,
20220314,5760,5370,5830,5150,333211,1840540670,00,0.00,N,2,340,
20220307,5420,5460,5470,5150,135172,717012390,00,0.00,N,5,-110,
20220228,5530,5250,5550,5230,147378,799553560,00,0.00,N,2,280,
20220221,5250,5320,5320,5000,176464,909815310,00,0.00,N,5,-70,
20220214,5320,5230,5470,4985,219809,1140251320,00,0.00,N,2,50,
20220207,5270,5580,5850,5260,242458,1340387910,00,0.00,N,5,-310,
20220203,5580,5330,5580,5330,83957,459469230,00,0.00,N,2,280,
20220124,5300,5850,5920,4940,442768,2357578600,00,0.00,N,5,-650,
20220117,5950,6190,6240,5600,409418,2437086820,00,0.00,N,5,-240,
20220110,6190,6270,6360,6080,199067,1233029200,00,0.00,N,5,-70,
20220103,6260,6280,6430,6190,275953,1735482470,00,0.00,N,5,-10,
20211227,6270,6580,6650,6180,393483,2489188160,00,0.00,N,5,-370,
20211220,6640,6490,6680,6350,214905,1401802560,00,0.00,N,2,90,
20211213,6550,6550,6620,6430,133574,869962300,00,0.00,N,2,20,
20211206,6530,6390,6680,6360,210431,1373449140,00,0.00,N,2,130,
20211129,6400,6630,6830,6080,463739,2978658240,00,0.00,N,5,-460,
20211122,6860,6890,7440,6810,645354,4578044020,00,0.00,N,5,-30,
20211115,6890,6930,7090,6740,315709,2183362320,00,0.00,N,5,-20,
20211108,6910,7110,7300,6790,401787,2808626620,00,0.00,N,5,-210,
20211101,7120,7250,7540,7090,301860,2199832320,00,0.00,N,5,-180,
20211025,7300,7480,7640,7280,319716,2387356060,00,0.00,N,5,-190,
20211018,7490,7620,7870,7420,947342,7245960960,00,0.00,N,5,-110,
20211012,7600,7180,7670,7130,1082483,8036389810,00,0.00,N,2,420,
20211005,7180,7130,8350,6650,3620621,28052192750,00,0.00,N,2,40,
20210927,7140,7650,7870,7140,623553,4668045140,00,0.00,N,5,-470,
20210923,7610,7640,7850,7600,198407,1528728060,00,0.00,N,5,-150,
20210913,7760,7840,8080,7600,728576,5711867910,00,0.00,N,5,-160,
20210906,7920,8470,8470,7720,1476212,12061186060,00,0.00,N,5,-480,
20210830,8400,8080,8450,7980,2767172,22693642530,00,0.00,N,2,390,
20210823,8010,6520,8380,6460,3739093,28931970940,00,0.00,N,2,1490,
20210817,6520,7290,7330,6510,614092,4241203950,00,0.00,N,5,-780,
20210809,7300,7730,7750,7190,444240,3314229690,00,0.00,N,5,-420,
20210802,7720,7620,7890,7450,388110,2954752150,00,0.00,N,2,80,
20210726,7640,7870,8030,7610,487296,3815280470,00,0.00,N,5,-220,
20210719,7860,7940,8110,7670,666366,5252557150,00,0.00,N,5,-110,
20210712,7970,7740,8110,7740,716143,5716198960,00,0.00,N,2,250,