KissMeData/013120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2245,2255,2295,2150,297734,658211112,00,0.00,N,5,-45,
20250331,2290,2280,2325,2185,172040,386439799,00,0.00,N,2,10,
20250324,2280,2320,2330,2250,135370,309501805,00,0.00,N,5,-10,
20250317,2290,2325,2415,2270,202356,468821651,00,0.00,N,5,-35,
20250310,2325,2400,2400,2265,133057,308826039,00,0.00,N,5,-75,
20250304,2400,2350,2440,2310,121526,288116085,00,0.00,N,2,15,
20250224,2385,2325,2440,2310,203219,485097440,00,0.00,N,2,85,
20250217,2300,2235,2330,2220,157944,360993795,00,0.00,N,2,65,
20250210,2235,2210,2280,2195,233298,519451165,00,0.00,N,2,15,
20250203,2220,2235,2255,2195,175246,389615870,00,0.00,N,5,-10,
20250131,2230,2230,2230,2205,26830,59572330,00,0.00,N,5,-5,
20250120,2235,2290,2340,2210,329261,738805175,00,0.00,N,5,-55,
20250113,2290,2305,2315,2265,119794,274178705,00,0.00,N,5,-15,
20250106,2305,2345,2345,2275,204569,470832605,00,0.00,N,5,-40,
20241230,2345,2350,2370,2300,130865,305782320,00,0.00,N,5,-15,
20241223,2360,2390,2465,2350,170567,411133635,00,0.00,N,5,-25,
20241216,2385,2370,2450,2330,251856,599737945,00,0.00,N,2,15,
20241209,2370,2300,2430,2265,365352,853479215,00,0.00,N,5,-30,
20241202,2400,2340,2500,2210,510490,1207773395,00,0.00,N,2,55,
20241125,2345,2330,2390,2300,180774,421889950,00,0.00,N,2,15,
20241118,2330,2390,2390,2265,252389,587983110,00,0.00,N,5,-50,
20241111,2380,2555,2555,2305,498969,1202321110,00,0.00,N,5,-175,
20241104,2555,2590,2605,2525,262637,672289530,00,0.00,N,5,-35,
20241028,2590,2545,2590,2525,87799,223688300,00,0.00,N,2,70,
20241021,2520,2545,2570,2505,139871,354496540,00,0.00,N,5,-25,
20241014,2545,2620,2635,2530,271105,695541480,00,0.00,N,5,-75,
20241007,2620,2640,2655,2600,138371,363035965,00,0.00,N,5,-5,
20240930,2625,2670,2685,2585,174833,458752300,00,0.00,N,5,-45,
20240923,2670,2665,2750,2645,252099,675047465,00,0.00,N,5,-40,
20240919,2710,2625,2870,2590,612444,1669237150,00,0.00,N,2,100,
20240909,2610,2525,2665,2525,314903,818327920,00,0.00,N,2,15,
20240902,2595,2720,2765,2580,313513,834888060,00,0.00,N,5,-125,
20240826,2720,2730,2755,2670,271658,736841195,00,0.00,N,5,-10,
20240819,2730,2615,2765,2600,306327,822220000,00,0.00,N,2,115,
20240812,2615,2615,2650,2585,154738,405195210,00,0.00,N,5,-15,
20240805,2630,2650,2650,2460,435340,1118345350,00,0.00,N,5,-45,
20240729,2675,2750,2775,2635,324352,876610920,00,0.00,N,5,-75,
20240722,2750,2650,2760,2570,419019,1111556345,00,0.00,N,2,100,
20240715,2650,2665,2905,2595,888704,2426567995,00,0.00,N,2,15,
20240708,2635,2590,2650,2540,226802,584975520,00,0.00,N,2,35,
20240701,2600,2585,2625,2525,317190,815336000,00,0.00,N,2,15,
20240624,2585,2645,2645,2555,345547,892275575,00,0.00,N,5,-65,
20240617,2650,2635,2670,2580,277070,728141150,00,0.00,N,2,15,
20240610,2635,2715,2720,2580,401740,1061731770,00,0.00,N,5,-60,
20240603,2695,2780,2785,2680,392102,1064699900,00,0.00,N,5,-60,
20240527,2755,2815,2890,2635,363361,1015069225,00,0.00,N,5,-60,
20240520,2815,2815,2865,2740,320326,897881945,00,0.00,N,5,-5,
20240513,2820,2695,2845,2670,304799,840899920,00,0.00,N,2,125,
20240507,2695,2715,2730,2690,120527,326022505,00,0.00,N,5,-20,
20240429,2715,2670,2725,2640,203251,546638660,00,0.00,N,2,40,
20240422,2675,2600,2675,2585,223468,585970650,00,0.00,N,2,55,
20240415,2620,2620,2720,2550,385312,1004874750,00,0.00,N,5,-25,
20240408,2645,2710,2720,2605,216146,574575365,00,0.00,N,5,-55,
20240401,2700,2685,2770,2665,202862,548248495,00,0.00,N,5,-30,
20240325,2730,2765,2765,2680,207186,561286580,00,0.00,N,5,-35,
20240318,2765,2700,2790,2525,851453,2264596800,00,0.00,N,5,-5,
20240311,2770,2865,2865,2735,495279,1379390440,00,0.00,N,5,-95,
20240304,2865,2995,2995,2840,411865,1200344860,00,0.00,N,5,-130,
20240226,2995,3000,3015,2965,200660,598248540,00,0.00,N,5,-5,
20240219,3000,3025,3035,2990,246921,743201880,00,0.00,N,5,-25,
20240213,3025,3100,3130,3000,335999,1029742610,00,0.00,N,5,-80,
20240205,3105,3090,3140,3065,214653,665265740,00,0.00,N,2,15,
20240129,3090,3000,3100,2985,314954,960794340,00,0.00,N,2,90,
20240122,3000,3030,3040,2960,182833,546891410,00,0.00,N,2,15,
20240115,2985,3090,3120,2975,343987,1039564710,00,0.00,N,5,-95,
20240108,3080,3080,3150,3055,340760,1056894515,00,0.00,N,5,-20,
20240102,3100,3155,3170,3075,363764,1133375230,00,0.00,N,5,-60,
20231226,3160,3175,3300,3155,905491,2925697905,00,0.00,N,5,-5,
20231218,3165,3160,3165,3125,265943,837155520,00,0.00,N,2,20,
20231211,3145,3165,3165,3090,527198,1650820370,00,0.00,N,3,0,
20231204,3145,3175,3270,3130,662083,2113621700,00,0.00,N,5,-75,
20231127,3220,3570,3635,3155,1310768,4401433835,00,0.00,N,5,-300,
20231120,3520,3220,3575,3215,779437,2674827290,00,0.00,N,2,300,
20231113,3220,3225,3245,3145,524102,1664918530,00,0.00,N,2,45,
20231106,3175,3220,3250,3170,359171,1151066110,00,0.00,N,5,-30,
20231030,3205,3210,3255,3170,235115,754558250,00,0.00,N,2,15,
20231023,3190,3170,3260,3120,367135,1169092630,00,0.00,N,5,-20,
20231016,3210,3245,3290,3165,280875,905501265,00,0.00,N,5,-35,
20231010,3245,3195,3270,3165,296548,950415950,00,0.00,N,2,50,
20231004,3195,3210,3375,3170,190937,609671795,00,0.00,N,5,-30,
20230925,3225,3250,3275,3175,204759,659580250,00,0.00,N,5,-50,
20230918,3275,3310,3370,3250,359901,1187828550,00,0.00,N,5,-40,
20230911,3315,3390,3435,3315,309975,1040905195,00,0.00,N,5,-70,
20230904,3385,3415,3475,3360,292276,992922930,00,0.00,N,5,-30,
20230828,3415,3430,3490,3410,200065,688316155,00,0.00,N,2,25,
20230821,3390,3395,3475,3370,287061,978341370,00,0.00,N,5,-10,
20230814,3400,3465,3550,3395,297734,1032849515,00,0.00,N,5,-60,
20230807,3460,3415,3485,3350,262496,896643390,00,0.00,N,2,30,
20230731,3430,3295,3470,3295,230372,771747090,00,0.00,N,2,115,
20230724,3315,3380,3435,3250,642318,2142324010,00,0.00,N,5,-100,
20230717,3415,3435,3480,3345,329510,1121403650,00,0.00,N,5,-20,
20230710,3435,3360,3530,3300,512555,1730293715,00,0.00,N,2,75,
20230703,3360,3545,3545,3285,714127,2424752220,00,0.00,N,5,-150,
20230626,3510,3475,3550,3460,442328,1549289230,00,0.00,N,2,15,
20230619,3495,3480,3640,3450,690808,2443202055,00,0.00,N,2,15,
20230612,3480,3570,3570,3405,382165,1320965000,00,0.00,N,5,-40,
20230605,3520,3495,3540,3415,267339,930710965,00,0.00,N,2,95,
20230530,3425,3480,3495,3330,476527,1617171270,00,0.00,N,5,-25,
20230522,3450,3535,3600,3400,376792,1320968995,00,0.00,N,5,-100,
20230515,3550,3535,3580,3445,363966,1277667705,00,0.00,N,2,15,
20230508,3535,3510,3565,3460,338828,1195110020,00,0.00,N,2,25,
20230502,3510,3520,3525,3450,197589,689248470,00,0.00,N,5,-5,
20230424,3515,3555,3575,3385,357057,1240119755,00,0.00,N,5,-40,
20230417,3555,3520,3580,3455,742383,2616407870,00,0.00,N,2,40,
20230410,3515,3350,3520,3270,541126,1839982525,00,0.00,N,2,140,
20230403,3375,3325,3420,3315,581357,1958990140,00,0.00,N,2,60,
20230327,3315,3150,3320,3070,425337,1352869640,00,0.00,N,2,185,
20230320,3130,3260,3265,3100,441088,1398924185,00,0.00,N,5,-130,
20230313,3260,3220,3305,3150,456816,1472723635,00,0.00,N,5,-40,
20230306,3300,3360,3410,3275,458656,1537269790,00,0.00,N,5,-60,
20230227,3360,3295,3380,3220,473296,1552206745,00,0.00,N,2,45,
20230220,3315,3330,3465,3285,569544,1933930415,00,0.00,N,5,-15,
20230213,3330,3295,3345,3200,930797,3042999055,00,0.00,N,2,30,
20230206,3300,3415,3415,3265,581622,1936546695,00,0.00,N,5,-105,
20230130,3405,3410,3460,3385,443156,1510240340,00,0.00,N,5,-5,
20230125,3410,3390,3460,3380,251446,858577035,00,0.00,N,2,35,
20230116,3375,3450,3465,3320,444483,1499237825,00,0.00,N,5,-65,
20230109,3440,3495,3495,3390,265598,910467165,00,0.00,N,5,-20,
20230102,3460,3470,3490,3300,269726,917437265,00,0.00,N,2,40,
20221226,3420,3470,3575,3340,247862,858271880,00,0.00,N,5,-50,
20221219,3470,3475,3560,3405,402931,1402833620,00,0.00,N,5,-30,
20221212,3500,3665,3665,3460,491695,1751494865,00,0.00,N,5,-165,
20221205,3665,3685,3725,3565,529242,1923987085,00,0.00,N,5,-20,
20221128,3685,3580,3825,3505,1399694,5135293445,00,0.00,N,2,105,
20221121,3580,3670,3670,3470,627391,2240175745,00,0.00,N,5,-90,
20221114,3670,3595,3710,3530,606183,2194278610,00,0.00,N,2,135,
20221107,3535,3625,3725,3500,529401,1918867565,00,0.00,N,5,-105,
20221031,3640,3560,3645,3490,233341,832237705,00,0.00,N,2,90,
20221024,3550,3405,3555,3300,625724,2119597940,00,0.00,N,2,160,
20221017,3390,3610,3680,3330,554271,1953338930,00,0.00,N,5,-225,
20221011,3615,3400,3625,3310,365842,1272334235,00,0.00,N,2,185,
20221004,3430,3230,3455,3220,353044,1184295930,00,0.00,N,2,200,
20220926,3230,3585,3590,3145,975444,3229534250,00,0.00,N,5,-395,
20220919,3625,3810,3830,3620,454099,1691732530,00,0.00,N,5,-150,
20220913,3775,3790,3855,3725,281004,1062095980,00,0.00,N,2,5,
20220905,3770,3675,3770,3600,407904,1496789145,00,0.00,N,2,70,
20220829,3700,3725,3765,3675,957164,3547598010,00,0.00,N,5,-130,
20220822,3830,3945,3945,3705,756474,2858861000,00,0.00,N,5,-115,
20220816,3945,4265,4285,3940,1409687,5676251440,00,0.00,N,5,-320,
20220808,4265,4125,4285,4085,482619,2016655700,00,0.00,N,2,135,
20220801,4130,4145,4190,4070,498074,2045579875,00,0.00,N,5,-10,
20220725,4140,4205,4240,4080,376120,1557089520,00,0.00,N,5,-60,
20220718,4200,4130,4450,4105,607718,2534620720,00,0.00,N,2,65,
20220711,4135,4200,4375,4125,313266,1326347690,00,0.00,N,5,-65,
20220704,4200,4070,4220,4030,225474,928156620,00,0.00,N,2,110,
20220627,4090,4140,4240,4040,366674,1510127920,00,0.00,N,5,-40,
20220620,4130,4110,4520,3900,1675182,6894770790,00,0.00,N,5,-20,
20220613,4150,4630,4630,4040,1162625,5028344805,00,0.00,N,5,-490,
20220607,4640,4880,4880,4635,424385,2001491230,00,0.00,N,5,-240,
20220530,4880,4865,4935,4840,212829,1038251425,00,0.00,N,2,20,
20220523,4860,4970,4995,4845,327842,1604469820,00,0.00,N,5,-110,
20220516,4970,4870,5080,4800,552138,2745022540,00,0.00,N,2,100,
20220509,4870,5060,5100,4800,522679,2572573385,00,0.00,N,5,-220,
20220502,5090,5150,5300,5060,371066,1927956650,00,0.00,N,5,-90,
20220425,5180,5180,5200,5030,468487,2394772140,00,0.00,N,5,-50,
20220418,5230,5170,5300,5070,488304,2512106690,00,0.00,N,2,90,
20220411,5140,5050,5160,4990,402752,2039944765,00,0.00,N,2,90,
20220404,5050,5330,5380,4995,1072041,5535544420,00,0.00,N,5,-330,
20220328,5380,5230,5460,5190,890947,4723930420,00,0.00,N,2,120,
20220321,5260,5380,5390,5210,712728,3767761550,00,0.00,N,5,-110,
20220314,5370,5440,5500,5210,1602048,8541248590,00,0.00,N,2,20,
20220307,5350,5200,5460,4890,666217,3457210525,00,0.00,N,2,130,
20220228,5220,4835,5240,4790,443923,2210814800,00,0.00,N,2,390,
20220221,4830,4830,4880,4705,378603,1814016110,00,0.00,N,3,0,
20220214,4830,4830,4845,4660,512776,2441856890,00,0.00,N,5,-50,
20220207,4880,4870,4950,4750,400821,1942692615,00,0.00,N,2,40,
20220203,4840,4935,4935,4780,132524,641516940,00,0.00,N,2,75,
20220124,4765,5070,5090,4605,735362,3540367940,00,0.00,N,5,-305,
20220117,5070,5360,5420,5010,628311,3255216970,00,0.00,N,5,-350,
20220110,5420,5560,5700,5410,761571,4227567000,00,0.00,N,5,-140,
20220103,5560,5390,5670,5340,883094,4879634590,00,0.00,N,2,220,
20211227,5340,5400,5410,5200,519831,2775211950,00,0.00,N,5,-60,
20211220,5400,4955,5410,4940,1308137,6897101545,00,0.00,N,2,445,
20211213,4955,4980,5040,4840,661097,3247223290,00,0.00,N,5,-25,
20211206,4980,4925,5200,4925,356855,1814240840,00,0.00,N,2,10,
20211129,4970,4950,5050,4750,585046,2855872415,00,0.00,N,5,-110,
20211122,5080,5140,5260,5000,443598,2281791340,00,0.00,N,5,-60,
20211115,5140,5460,5460,5000,655841,3379542430,00,0.00,N,5,-220,
20211108,5360,5160,5370,5030,566932,2949456760,00,0.00,N,2,200,
20211101,5160,5370,5420,5090,624218,3280921320,00,0.00,N,5,-210,
20211025,5370,5330,5540,5310,491600,2657067360,00,0.00,N,2,40,
20211018,5330,5650,5670,5300,737240,4036437060,00,0.00,N,5,-320,
20211012,5650,5450,5690,5380,292056,1616533000,00,0.00,N,2,140,
20211005,5510,5520,5550,5290,551057,2979212370,00,0.00,N,5,-60,
20210927,5570,5850,5880,5540,662730,3759078930,00,0.00,N,5,-260,
20210923,5830,5990,6040,5780,276638,1628161990,00,0.00,N,5,-170,
20210913,6000,5990,6040,5840,622765,3711786370,00,0.00,N,2,10,
20210906,5990,6030,6030,5880,614689,3672023350,00,0.00,N,5,-40,
20210830,6030,6000,6130,5960,598170,3613481300,00,0.00,N,2,90,
20210823,5940,5620,6000,5500,691528,4002353360,00,0.00,N,2,330,
20210817,5610,6080,6150,5570,1191699,7004444330,00,0.00,N,5,-460,
20210809,6070,6260,6350,5970,1157476,7105668350,00,0.00,N,5,-190,
20210802,6260,6410,6450,6130,1031970,6479541860,00,0.00,N,5,-180,
20210726,6440,6800,6900,6380,1362252,8986915390,00,0.00,N,5,-400,
20210719,6840,6480,6940,6370,3865978,26032026910,00,0.00,N,2,310,
20210712,6530,6360,6590,6280,1185605,7654806880,00,0.00,N,2,190,