KissMeData/050120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2630,2375,2635,2275,84670,209946210,00,0.00,N,2,255,
20250331,2375,2480,2680,2365,210018,531046109,00,0.00,N,5,-105,
20250324,2480,2310,2560,2270,113603,276646565,00,0.00,N,2,120,
20250317,2360,2240,2400,2125,102544,236062945,00,0.00,N,2,120,
20250310,2240,2105,2240,1995,53565,114601318,00,0.00,N,2,115,
20250304,2125,2185,2185,2010,37042,77712895,00,0.00,N,2,25,
20250224,2100,2005,2170,1985,49372,101251437,00,0.00,N,2,90,
20250217,2010,2000,2110,1975,42591,85040069,00,0.00,N,2,10,
20250210,2000,2025,2400,1980,166414,360868705,00,0.00,N,5,-55,
20250203,2055,2050,2460,1972,343887,758185020,00,0.00,N,3,0,
20250131,2055,2055,2075,2010,2259,4607525,00,0.00,N,5,-25,
20250120,2080,2015,2085,1939,46949,94944314,00,0.00,N,2,65,
20250113,2015,2035,2085,1921,18694,37479468,00,0.00,N,5,-40,
20250106,2055,1950,2130,1934,60068,123093670,00,0.00,N,2,115,
20241230,1940,1910,1946,1764,12369,23506551,00,0.00,N,2,83,
20241223,1857,1781,1860,1735,47416,86203070,00,0.00,N,2,50,
20241216,1807,1880,1880,1761,21101,38378626,00,0.00,N,5,-60,
20241209,1867,1550,1878,1530,123137,214197589,00,0.00,N,2,258,
20241202,1609,1668,1696,1500,57605,92348357,00,0.00,N,5,-55,
20241125,1664,1664,1700,1650,26458,44037876,00,0.00,N,3,0,
20241118,1664,1727,1780,1641,115059,196583132,00,0.00,N,5,-81,
20241111,1745,1813,1814,1680,89397,156713773,00,0.00,N,5,-57,
20241104,1802,1766,1810,1728,97608,173878482,00,0.00,N,2,35,
20241028,1767,1800,1815,1728,99409,175091476,00,0.00,N,5,-2,
20241021,1769,1790,1850,1736,78130,139034740,00,0.00,N,5,-35,
20241014,1804,1790,1839,1741,103001,183535759,00,0.00,N,5,-4,
20241007,1808,1831,1864,1780,111893,203282771,00,0.00,N,5,-23,
20240930,1831,1906,1936,1801,74887,138750160,00,0.00,N,5,-95,
20240923,1926,1975,2080,1901,213393,422449741,00,0.00,N,5,-50,
20240919,1976,1910,2030,1833,256907,498630672,00,0.00,N,2,75,
20240909,1901,2020,2195,1690,2281330,4522194092,00,0.00,N,5,-189,
20240902,2090,2400,2550,1915,9458749,21736104846,00,0.00,N,5,-245,
20240826,2335,1653,2550,1653,16603803,37465604508,00,0.00,N,2,683,
20240819,1652,1860,1860,1641,58870,102491553,00,0.00,N,5,-209,
20240812,1861,1806,1862,1770,20760,37968373,00,0.00,N,2,55,
20240805,1806,1863,1878,1407,88683,148032464,00,0.00,N,5,-72,
20240729,1878,1927,1927,1853,71854,135304374,00,0.00,N,5,-57,
20240722,1935,2005,2010,1901,47920,94257298,00,0.00,N,5,-75,
20240715,2010,2050,2055,1990,49111,99192637,00,0.00,N,5,-40,
20240708,2050,2235,2245,1983,116471,238774389,00,0.00,N,5,-185,
20240701,2235,2260,2285,2200,16904,37833995,00,0.00,N,5,-25,
20240624,2260,2325,2325,2225,23271,52678425,00,0.00,N,5,-65,
20240617,2325,2300,2410,2280,39625,92192545,00,0.00,N,2,25,
20240610,2300,2300,2330,2230,29415,66891785,00,0.00,N,3,0,
20240603,2300,2300,2415,2260,26641,61799320,00,0.00,N,2,20,
20240527,2280,2315,2435,2230,89547,207568120,00,0.00,N,5,-35,
20240520,2315,2340,2400,2240,65766,151328620,00,0.00,N,5,-55,
20240513,2370,2340,2385,2300,36255,85080120,00,0.00,N,2,35,
20240507,2335,2300,2340,2280,49586,114688745,00,0.00,N,2,20,
20240429,2315,2315,2330,2275,55521,127274015,00,0.00,N,2,30,
20240422,2285,2350,2385,2275,51644,119213470,00,0.00,N,5,-65,
20240415,2350,2545,2545,2285,78774,187712190,00,0.00,N,5,-195,
20240408,2545,2575,2660,2495,84820,218790790,00,0.00,N,5,-30,
20240401,2575,2710,2710,2545,72035,188340140,00,0.00,N,5,-135,
20240325,2710,2650,2750,2610,63858,170143310,00,0.00,N,2,20,
20240318,2690,2620,2690,2590,58337,153670130,00,0.00,N,2,55,
20240311,2635,2800,2870,2600,98454,264548200,00,0.00,N,5,-235,
20240304,2870,2770,2900,2720,53765,151844160,00,0.00,N,2,90,
20240226,2780,2805,2870,2720,67655,187569655,00,0.00,N,5,-60,
20240219,2840,2980,3270,2810,354860,1075602270,00,0.00,N,5,-160,
20240213,3000,2770,3020,2750,94233,272914945,00,0.00,N,2,220,
20240205,2780,2745,2795,2700,25308,69355335,00,0.00,N,2,35,
20240129,2745,2860,2890,2705,61052,169243710,00,0.00,N,5,-115,
20240122,2860,2815,2900,2775,43706,122785205,00,0.00,N,2,45,
20240115,2815,2850,2890,2745,70005,197313165,00,0.00,N,5,-60,
20240108,2875,2915,2940,2820,89964,258350205,00,0.00,N,5,-45,
20240102,2920,2960,2960,2895,41298,120746790,00,0.00,N,5,-45,
20231226,2965,2960,2980,2900,27977,82130710,00,0.00,N,5,-15,
20231218,2980,3005,3020,2955,73680,220115270,00,0.00,N,5,-25,
20231211,3005,2990,3005,2930,70886,211176820,00,0.00,N,2,15,
20231204,2990,3095,3095,2945,57050,170354620,00,0.00,N,5,-105,
20231127,3095,3020,3200,2935,125463,379581730,00,0.00,N,2,75,
20231120,3020,2950,3075,2930,39822,120126560,00,0.00,N,2,55,
20231113,2965,2995,3025,2915,84941,252174435,00,0.00,N,5,-60,
20231106,3025,3075,3160,2980,41829,128720035,00,0.00,N,5,-50,
20231030,3075,3075,3130,2950,126199,379661290,00,0.00,N,5,-35,
20231023,3110,3080,3170,2980,64267,197555095,00,0.00,N,2,10,
20231016,3100,3270,3310,2955,80080,251040395,00,0.00,N,5,-170,
20231010,3270,3100,3270,2920,130878,403711475,00,0.00,N,2,170,
20231004,3100,3255,3310,3065,60159,189361755,00,0.00,N,5,-190,
20230925,3290,3325,3360,3220,25851,84645735,00,0.00,N,5,-70,
20230918,3360,3520,3520,3230,74034,248400820,00,0.00,N,5,-160,
20230911,3520,3500,3580,3420,52444,183010360,00,0.00,N,2,20,
20230904,3500,3470,3500,3395,57080,196813825,00,0.00,N,2,30,
20230828,3470,3520,3535,3415,77107,268759130,00,0.00,N,5,-35,
20230821,3505,3360,4010,3335,382379,1395147390,00,0.00,N,2,100,
20230814,3405,3635,3655,3335,110356,382478395,00,0.00,N,5,-195,
20230807,3600,3520,3945,3405,185036,674563410,00,0.00,N,2,80,
20230731,3520,3535,3640,3255,117627,410015030,00,0.00,N,2,40,
20230724,3480,3680,4040,3230,569696,2037275925,00,0.00,N,5,-280,
20230717,3760,4030,4075,3750,188701,738508505,00,0.00,N,5,-310,
20230710,4070,4080,4190,4045,61631,251854805,00,0.00,N,5,-60,
20230703,4130,4370,4460,4050,120155,509152155,00,0.00,N,5,-240,
20230626,4370,4500,4595,4240,167317,735749490,00,0.00,N,5,-170,
20230619,4540,4645,4670,4460,127594,578368660,00,0.00,N,5,-120,
20230612,4660,4710,4930,4580,200517,953777455,00,0.00,N,5,-20,
20230605,4680,4645,4780,4585,192189,900400715,00,0.00,N,3,0,
20230530,4680,4565,4750,4530,166913,775321830,00,0.00,N,2,115,
20230522,4565,4805,4895,4430,314925,1457106470,00,0.00,N,5,-190,
20230515,4755,4345,4995,4230,765764,3641739195,00,0.00,N,2,375,
20230508,4380,4500,4545,4300,127355,562069825,00,0.00,N,5,-80,
20230502,4460,4265,4500,4225,68072,294763380,00,0.00,N,2,200,
20230424,4260,4325,4325,4085,145281,608009065,00,0.00,N,5,-65,
20230417,4325,4600,4625,4250,250628,1109676925,00,0.00,N,5,-275,
20230410,4600,4535,4645,4200,203616,898318635,00,0.00,N,2,85,
20230403,4515,4205,4540,4205,240364,1060068770,00,0.00,N,2,315,
20230327,4200,4180,4235,3970,71528,293965645,00,0.00,N,5,-15,
20230320,4215,4305,4365,3990,141170,583550780,00,0.00,N,5,-90,
20230313,4305,4280,4310,3995,126346,522092955,00,0.00,N,5,-60,
20230306,4365,4505,4550,4265,114660,504469235,00,0.00,N,5,-140,
20230227,4505,4315,4605,4150,134259,585898240,00,0.00,N,2,145,
20230220,4360,4430,4495,4280,105407,461371380,00,0.00,N,5,-90,
20230213,4450,4550,4780,4380,257735,1168814670,00,0.00,N,5,-85,
20230206,4535,4510,4645,4465,314281,1430813740,00,0.00,N,2,25,
20230130,4510,4375,4750,4330,506873,2271358950,00,0.00,N,2,140,
20230125,4370,4425,4480,4325,201884,887448320,00,0.00,N,5,-40,
20230116,4410,4540,5490,4185,3296997,16645728750,00,0.00,N,2,120,
20230109,4290,4200,4425,4200,30206,130742325,00,0.00,N,2,130,
20230102,4160,4250,4290,3965,56609,232187335,00,0.00,N,5,-90,
20221226,4250,4235,4370,4100,78554,331205050,00,0.00,N,2,30,
20221219,4220,4300,4600,4150,116078,497284320,00,0.00,N,5,-50,
20221212,4270,4575,4575,4255,91490,400369875,00,0.00,N,5,-280,
20221205,4550,4820,4910,4465,158069,732999785,00,0.00,N,5,-410,
20221128,4960,4610,5140,4510,283324,1394689335,00,0.00,N,2,345,
20221121,4615,4940,5050,4535,327422,1568446780,00,0.00,N,5,-280,
20221114,4895,3965,5100,3795,1530492,7315602030,00,0.00,N,2,930,
20221107,3965,4070,4145,3900,62111,249535825,00,0.00,N,5,-105,
20221031,4070,4000,4200,3850,105556,424373690,00,0.00,N,2,215,
20221024,3855,3635,3960,3635,124523,475485355,00,0.00,N,2,220,
20221017,3635,3735,3980,3620,95767,357778380,00,0.00,N,5,-115,
20221011,3750,4380,4395,3645,133302,521415735,00,0.00,N,5,-630,
20221004,4380,4020,4640,3955,648731,2872293645,00,0.00,N,2,365,
20220926,4015,3505,4470,3400,1244744,5053877215,00,0.00,N,2,480,
20220919,3535,3830,3840,3315,249358,889953580,00,0.00,N,5,-315,
20220913,3850,3995,3995,3775,201612,777108340,00,0.00,N,5,-25,
20220905,3875,3770,3955,3770,149037,574081490,00,0.00,N,2,65,
20220829,3810,4255,4255,3775,206202,823423135,00,0.00,N,5,-490,
20220822,4300,4230,4365,3900,236630,979502230,00,0.00,N,2,25,
20220816,4275,3850,4420,3850,500669,2102304740,00,0.00,N,2,450,
20220808,3825,3845,4160,3750,365276,1424939055,00,0.00,N,5,-30,
20220801,3855,4035,4070,3800,140966,549155740,00,0.00,N,5,-175,
20220725,4030,3965,4140,3900,110056,442548430,00,0.00,N,2,105,
20220718,3925,3805,4030,3730,99934,389076530,00,0.00,N,2,155,
20220711,3770,3900,3960,3685,116510,439311970,00,0.00,N,5,-130,
20220704,3900,3745,3925,3705,137053,522943170,00,0.00,N,2,120,
20220627,3780,4065,4110,3745,202153,792245770,00,0.00,N,5,-285,
20220620,4065,4260,4260,3650,253874,1010065530,00,0.00,N,5,-175,
20220613,4240,4505,4505,4135,195350,843135985,00,0.00,N,5,-330,
20220607,4570,4660,4660,4330,417546,1872343005,00,0.00,N,5,-90,
20220530,4660,4645,4730,4630,205231,959025215,00,0.00,N,2,25,
20220523,4635,4760,4780,4555,231501,1078225725,00,0.00,N,5,-105,
20220516,4740,4840,5010,4700,187750,908028250,00,0.00,N,5,-75,
20220509,4815,5170,5230,4600,428701,2082443535,00,0.00,N,5,-385,
20220502,5200,5330,5590,5190,333517,1775568850,00,0.00,N,5,-190,
20220425,5390,5810,6690,5250,3882512,23010733580,00,0.00,N,5,-420,
20220418,5810,5710,5890,5370,734579,4166508890,00,0.00,N,2,130,
20220411,5680,5750,5760,5520,273831,1548160000,00,0.00,N,5,-40,
20220404,5720,5750,5840,5560,550269,3114452150,00,0.00,N,5,-30,
20220328,5750,6320,6320,5480,1322696,7661706900,00,0.00,N,5,-530,
20220321,6280,5660,6320,5400,1769043,10494118340,00,0.00,N,2,700,
20220314,5580,5890,7470,5130,11196519,71360890510,00,0.00,N,5,-170,
20220307,5750,5450,5830,5050,411005,2273830510,00,0.00,N,2,300,
20220228,5450,5460,5590,5360,136933,746699590,00,0.00,N,5,-60,
20220221,5510,5440,5850,5210,405817,2290378870,00,0.00,N,2,10,
20220214,5500,5580,5800,4995,738793,3942387200,00,0.00,N,5,-290,
20220207,5790,5930,5930,5430,547042,3140528850,00,0.00,N,5,-30,
20220203,5820,5260,5860,5250,409844,2322323120,00,0.00,N,2,620,
20220124,5200,6000,6430,4580,2124234,11707402930,00,0.00,N,5,-300,
20220117,5500,4680,5530,4650,1203925,6324286765,00,0.00,N,2,820,
20220110,4680,4885,4970,4640,123545,587488495,00,0.00,N,5,-160,
20220103,4840,4920,4960,4750,90990,442628665,00,0.00,N,5,-120,
20211227,4960,4785,5010,4735,73919,359172270,00,0.00,N,2,125,
20211220,4835,4630,5010,4515,202527,973651995,00,0.00,N,2,180,
20211213,4655,4440,4780,4300,168884,767917090,00,0.00,N,2,215,
20211206,4440,4430,4605,4380,101257,452556865,00,0.00,N,2,15,
20211129,4425,4555,4645,4050,225900,983335365,00,0.00,N,5,-175,
20211122,4600,4690,4750,4565,143797,663243590,00,0.00,N,5,-130,
20211115,4730,4845,5200,4650,233947,1148924680,00,0.00,N,5,-115,
20211108,4845,4930,5370,4755,268705,1345628920,00,0.00,N,5,-140,
20211101,4985,4570,5270,4565,466594,2323245980,00,0.00,N,2,360,
20211025,4625,4585,4650,4435,163179,739660355,00,0.00,N,2,40,
20211018,4585,4565,4780,4455,146271,675168425,00,0.00,N,2,30,
20211012,4555,4455,4605,4205,114405,507304935,00,0.00,N,2,120,
20211005,4435,4380,4495,4010,131168,554166460,00,0.00,N,2,35,
20210927,4400,4735,4735,4370,162817,739352145,00,0.00,N,5,-340,
20210923,4740,4615,4805,4600,71468,335275745,00,0.00,N,2,55,
20210913,4685,4750,4850,4600,214494,1004836225,00,0.00,N,5,-65,
20210906,4750,5050,5050,4685,227317,1109108860,00,0.00,N,5,-300,
20210830,5050,5030,5130,4970,170215,857744545,00,0.00,N,2,30,
20210823,5020,4585,5160,4550,227527,1112139940,00,0.00,N,2,435,
20210817,4585,5500,5560,4505,1129663,5762527830,00,0.00,N,5,-1435,
20210809,6020,5920,6290,5590,503482,3038762200,00,0.00,N,2,100,
20210802,5920,5810,6010,5710,165662,969805210,00,0.00,N,2,110,
20210726,5810,6200,6200,5710,239194,1418443410,00,0.00,N,5,-250,
20210719,6060,6160,6160,5700,458773,2702677860,00,0.00,N,5,-100,
20210712,6160,6140,6430,6080,256593,1608805890,00,0.00,N,2,20,