KissMeData/052220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4410,4550,5360,4350,15841176,76442065648,00,0.00,N,5,-165,
20250331,4575,3810,6150,3805,79541740,418964726563,00,0.00,N,2,645,
20250324,3930,3990,4955,3785,16230788,72166012812,00,0.00,N,5,-120,
20250317,4050,4410,4600,3740,6068307,26268793510,00,0.00,N,5,-390,
20250310,4440,4175,4525,3950,7862053,33470322062,00,0.00,N,2,155,
20250304,4285,3935,4745,3865,16985556,73876531489,00,0.00,N,2,310,
20250224,3975,3670,4120,3610,13092264,51161708065,00,0.00,N,2,260,
20250217,3715,3410,3745,3410,1926121,6898318270,00,0.00,N,2,280,
20250210,3435,3370,3585,3320,2319007,7984504920,00,0.00,N,2,65,
20250203,3370,3425,3540,3330,2560726,8839248970,00,0.00,N,5,-105,
20250131,3475,3470,3515,3425,609348,2109228975,00,0.00,N,5,-35,
20250120,3510,3600,4055,3450,26946715,101585917830,00,0.00,N,5,-85,
20250113,3595,3475,4970,3390,73526952,317248868390,00,0.00,N,2,70,
20250106,3525,3485,3545,3335,2138260,7329267700,00,0.00,N,3,0,
20241230,3525,3240,3790,3215,6104333,21777981180,00,0.00,N,2,265,
20241223,3260,3185,3380,3075,3739477,12150845840,00,0.00,N,2,55,
20241216,3205,4220,4230,3070,13059505,46069873580,00,0.00,N,5,-1435,
20241209,4640,3770,5340,3740,51747766,239301357895,00,0.00,N,2,1355,
20241202,3285,2355,3485,2285,48531969,149188486490,00,0.00,N,2,930,
20241125,2355,2370,2460,2350,269064,657093230,00,0.00,N,5,-15,
20241118,2370,2335,2445,2325,315342,751659220,00,0.00,N,2,40,
20241111,2330,2515,2545,2240,1274723,3017869410,00,0.00,N,5,-185,
20241104,2515,2540,2630,2410,904163,2270130270,00,0.00,N,5,-30,
20241028,2545,2450,2570,2430,515926,1302592030,00,0.00,N,2,95,
20241021,2450,2525,2715,2380,1577351,3953326480,00,0.00,N,5,-75,
20241014,2525,2525,2615,2470,497031,1264672590,00,0.00,N,3,0,
20241007,2525,2615,2665,2525,396526,1030971255,00,0.00,N,5,-90,
20240930,2615,2705,2790,2600,609755,1625254410,00,0.00,N,5,-90,
20240923,2705,2700,2965,2640,2944117,8245627900,00,0.00,N,5,-15,
20240919,2720,2700,2745,2645,188631,509988750,00,0.00,N,2,35,
20240909,2685,2550,2910,2505,1185192,3152114840,00,0.00,N,2,85,
20240902,2600,2715,2740,2540,641312,1693672570,00,0.00,N,5,-115,
20240826,2715,2900,2910,2670,1684181,4646582050,00,0.00,N,5,-115,
20240819,2830,2945,2945,2810,663241,1903066730,00,0.00,N,5,-70,
20240812,2900,2880,2950,2825,618446,1789450165,00,0.00,N,2,25,
20240805,2875,2915,2975,2470,2760349,7552853365,00,0.00,N,5,-105,
20240729,2980,3495,3705,2955,6022774,20545774670,00,0.00,N,5,-515,
20240722,3495,3550,3980,3155,26389017,94802567925,00,0.00,N,2,210,
20240715,3285,2995,3320,2880,6095880,19448250640,00,0.00,N,2,290,
20240708,2995,2990,3020,2925,295748,880687305,00,0.00,N,3,0,
20240701,2995,2900,3000,2865,415538,1214687920,00,0.00,N,2,95,
20240624,2900,2930,2975,2800,541990,1480098630,00,0.00,N,5,-30,
20240617,2930,2980,3040,2890,455088,1317980485,00,0.00,N,5,-55,
20240610,2985,2985,3020,2750,1040889,3049562815,00,0.00,N,5,-5,
20240603,2990,2985,3000,2900,351195,999183890,00,0.00,N,2,5,
20240527,2985,3010,3010,2930,194980,573330390,00,0.00,N,5,-25,
20240520,3010,3030,3105,2960,336630,1005777105,00,0.00,N,5,-40,
20240513,3050,3050,3120,3005,278629,822424500,00,0.00,N,3,0,
20240507,3050,3125,3140,3050,190642,589798090,00,0.00,N,5,-80,
20240429,3130,3085,3130,3055,149841,462669850,00,0.00,N,2,40,
20240422,3090,3125,3155,3040,486417,1434928385,00,0.00,N,5,-35,
20240415,3125,3060,3250,2970,1109806,3498568960,00,0.00,N,2,40,
20240408,3085,3130,3155,3040,301126,892240265,00,0.00,N,5,-75,
20240401,3160,3175,3185,3085,265200,843455650,00,0.00,N,5,-20,
20240325,3180,3240,3270,3145,444345,1415751280,00,0.00,N,5,-65,
20240318,3245,3285,3325,3190,828616,2719617300,00,0.00,N,5,-40,
20240311,3285,3435,3450,3170,1276201,4168010230,00,0.00,N,2,90,
20240304,3195,3310,3340,3155,593815,1907661340,00,0.00,N,5,-115,
20240226,3310,3250,3390,3210,1241275,4098840905,00,0.00,N,2,60,
20240219,3250,3290,3300,3195,437470,1393968375,00,0.00,N,5,-40,
20240213,3290,3240,3300,3190,457961,1456822535,00,0.00,N,2,45,
20240205,3245,3285,3305,3195,563817,1835864755,00,0.00,N,5,-40,
20240129,3285,3110,3300,3030,981032,3118314615,00,0.00,N,2,190,
20240122,3095,3100,3195,3035,336938,1042956525,00,0.00,N,2,15,
20240115,3080,3185,3190,3015,417884,1286928055,00,0.00,N,5,-110,
20240108,3190,3165,3230,3140,380823,1163005890,00,0.00,N,2,25,
20240102,3165,3135,3220,3110,171095,532713205,00,0.00,N,2,20,
20231226,3145,3150,3195,3025,331036,1030997505,00,0.00,N,5,-25,
20231218,3170,3250,3265,3105,841251,2560611975,00,0.00,N,5,-65,
20231211,3235,3185,3350,3150,983786,3120879575,00,0.00,N,2,30,
20231204,3205,3200,3350,3155,654891,2097694070,00,0.00,N,2,5,
20231127,3200,3145,3270,3075,868834,2740405985,00,0.00,N,2,50,
20231120,3150,3065,3190,3065,583679,1825300340,00,0.00,N,2,50,
20231113,3100,3050,3250,2975,2195500,6630703760,00,0.00,N,2,50,
20231106,3050,2980,3495,2860,5869069,18511283200,00,0.00,N,2,100,
20231030,2950,2765,2975,2755,989944,2963698955,00,0.00,N,2,150,
20231023,2800,2870,3495,2795,11313081,36370798370,00,0.00,N,5,-80,
20231016,2880,3080,3115,2810,537992,1602371930,00,0.00,N,5,-250,
20231010,3130,3120,3190,3000,276844,857832195,00,0.00,N,2,40,
20231004,3090,3135,3160,2970,322361,983787245,00,0.00,N,5,-45,
20230925,3135,3215,3230,3040,365568,1148071140,00,0.00,N,5,-80,
20230918,3215,3330,3410,3175,762640,2509681335,00,0.00,N,5,-125,
20230911,3340,3440,3465,3235,1258785,4199750195,00,0.00,N,5,-110,
20230904,3450,3500,3770,3400,5263637,18689325870,00,0.00,N,5,-50,
20230828,3500,3775,4395,3465,27858613,110522506830,00,0.00,N,2,75,
20230821,3425,3185,3480,3145,820025,2837022165,00,0.00,N,2,245,
20230814,3180,3350,3355,3105,362314,1155186790,00,0.00,N,5,-150,
20230807,3330,3340,3390,3260,361194,1195842225,00,0.00,N,5,-5,
20230731,3335,3310,3475,3260,713397,2401001135,00,0.00,N,2,70,
20230724,3265,3205,3350,2945,862200,2689773230,00,0.00,N,2,40,
20230717,3225,3245,3345,3165,430884,1385501505,00,0.00,N,5,-45,
20230710,3270,3295,3360,3200,514858,1678916350,00,0.00,N,5,-5,
20230703,3275,3360,3565,3200,931076,3159871610,00,0.00,N,5,-185,
20230626,3460,3555,3580,3360,736894,2514555460,00,0.00,N,5,-95,
20230619,3555,3540,3600,3440,623255,2124626695,00,0.00,N,2,15,
20230612,3540,3555,3610,3460,719905,2517930010,00,0.00,N,5,-15,
20230605,3555,3480,3615,3445,768249,2736499525,00,0.00,N,2,75,
20230530,3480,3425,3520,3415,398974,1382968285,00,0.00,N,2,75,
20230522,3405,3500,3520,3385,362566,1221043985,00,0.00,N,5,-90,
20230515,3495,3350,3510,3280,605518,2064694860,00,0.00,N,2,125,
20230508,3370,3450,3510,3360,539463,1838343415,00,0.00,N,5,-50,
20230502,3420,3380,3525,3370,349893,1205543040,00,0.00,N,3,0,
20230424,3420,3570,3620,3400,641893,2233293150,00,0.00,N,5,-195,
20230417,3615,3780,3830,3565,880252,3278389335,00,0.00,N,5,-205,
20230410,3820,3740,3830,3610,1231580,4596264630,00,0.00,N,2,25,
20230403,3795,3535,4120,3485,9853575,38276947590,00,0.00,N,2,260,
20230327,3535,3515,3655,3420,1025258,3639126090,00,0.00,N,2,20,
20230320,3515,3595,3670,3460,836905,2997702325,00,0.00,N,5,-80,
20230313,3595,3550,3600,3390,1595486,5613907280,00,0.00,N,5,-15,
20230306,3610,3700,4450,3610,12665213,52348683640,00,0.00,N,5,-55,
20230227,3665,3760,3800,3570,1519012,5512136320,00,0.00,N,5,-100,
20230220,3765,3995,4085,3765,2516965,9941895840,00,0.00,N,5,-120,
20230213,3885,4490,4490,3870,4024541,16819535835,00,0.00,N,5,-615,
20230206,4500,4445,5340,4445,13270474,64513836865,00,0.00,N,2,65,
20230130,4435,4120,4860,4120,18349384,83034968585,00,0.00,N,2,135,
20230125,4300,3535,4400,3530,18878420,75141046175,00,0.00,N,2,850,
20230116,3450,3445,3745,3380,4216564,15115876870,00,0.00,N,2,15,
20230109,3435,3285,3495,3285,1254070,4319318745,00,0.00,N,2,150,
20230102,3285,3220,3330,3015,817448,2616152025,00,0.00,N,2,65,
20221226,3220,3260,3355,3065,952923,3156956645,00,0.00,N,5,-65,
20221219,3285,3505,3660,3215,2017289,6786869360,00,0.00,N,5,-220,
20221212,3505,3500,3800,3395,2648718,9482807175,00,0.00,N,5,-40,
20221205,3545,3750,3835,3410,1373424,4812521400,00,0.00,N,5,-205,
20221128,3750,3930,3965,3745,1806472,6954113815,00,0.00,N,5,-235,
20221121,3985,3890,4295,3855,6043154,24786885250,00,0.00,N,2,100,
20221114,3885,4310,4490,3745,4657768,18884432880,00,0.00,N,5,-280,
20221107,4165,3930,4670,3890,15449789,67081412960,00,0.00,N,2,235,
20221031,3930,4110,4150,3785,5212228,20724359685,00,0.00,N,5,-105,
20221024,4035,4505,4630,4000,6977312,30419496670,00,0.00,N,5,-420,
20221017,4455,4360,5120,4075,38036868,181342484965,00,0.00,N,5,-5,
20221011,4460,4325,5430,4030,58297706,278062905890,00,0.00,N,2,10,
20221004,4450,4530,4870,4280,10739365,49233996385,00,0.00,N,5,-60,
20220926,4510,3575,5380,3085,93534136,422820379050,00,0.00,N,2,910,
20220919,3600,3055,4720,2985,37676716,147101143330,00,0.00,N,2,535,
20220913,3065,3080,3235,3020,455745,1413287080,00,0.00,N,2,25,
20220905,3040,3110,3420,2900,1642386,5220741860,00,0.00,N,5,-85,
20220829,3125,3130,3240,3080,300275,947905500,00,0.00,N,5,-60,
20220822,3185,3425,3455,3100,394689,1259842495,00,0.00,N,5,-270,
20220816,3455,3440,3485,3360,261233,893947060,00,0.00,N,2,15,
20220808,3440,3415,3485,3370,261431,893799550,00,0.00,N,2,25,
20220801,3415,3300,3445,3255,280552,939623900,00,0.00,N,2,115,
20220725,3300,3310,3355,3235,164033,540384580,00,0.00,N,2,20,
20220718,3280,3045,3325,3045,223320,714690530,00,0.00,N,2,245,
20220711,3035,3180,3190,2960,309861,943777420,00,0.00,N,5,-145,
20220704,3180,3035,3220,2890,297601,898702325,00,0.00,N,2,145,
20220627,3035,3165,3290,2890,404649,1309463300,00,0.00,N,5,-50,
20220620,3085,3450,3545,2800,820966,2504855280,00,0.00,N,5,-395,
20220613,3480,3975,3995,3370,661794,2444569520,00,0.00,N,5,-535,
20220607,4015,4080,4185,3960,469477,1906232225,00,0.00,N,5,-65,
20220530,4080,4065,4170,3830,955858,3929268675,00,0.00,N,2,25,
20220523,4055,4280,4330,3985,976097,4077691985,00,0.00,N,5,-225,
20220516,4280,4245,4380,4140,581526,2443023260,00,0.00,N,2,50,
20220509,4230,4250,4310,4030,562857,2340865350,00,0.00,N,5,-70,
20220502,4300,4350,4480,4250,635973,2777812710,00,0.00,N,5,-80,
20220425,4380,4725,4735,4175,2897154,12899017030,00,0.00,N,5,-545,
20220418,4925,4945,5420,4755,7066308,35845602925,00,0.00,N,2,75,
20220411,4850,4690,5270,4570,6446747,32081741725,00,0.00,N,2,340,
20220404,4510,4430,4875,4355,2970111,13790447885,00,0.00,N,2,110,
20220328,4400,4475,4600,4235,1876325,8201746420,00,0.00,N,5,-135,
20220321,4535,4440,4930,4350,6648061,31316592100,00,0.00,N,2,95,
20220314,4440,4280,4470,4125,700189,3003061205,00,0.00,N,2,235,
20220307,4205,4375,4450,3985,658291,2767076655,00,0.00,N,5,-175,
20220228,4380,4150,4460,4140,310521,1368808970,00,0.00,N,2,210,
20220221,4170,4240,4295,3970,411705,1703904385,00,0.00,N,5,-80,
20220214,4250,4220,4450,3955,652004,2702605445,00,0.00,N,5,-55,
20220207,4305,4490,4565,4305,516875,2250431600,00,0.00,N,5,-175,
20220203,4480,4435,4550,4420,93337,417451500,00,0.00,N,2,110,
20220124,4370,4860,4880,4270,1075377,5020019485,00,0.00,N,5,-510,
20220117,4880,4845,4950,4680,713934,3438883010,00,0.00,N,2,35,
20220110,4845,4790,4900,4560,605025,2874226645,00,0.00,N,2,35,
20220103,4810,4955,5070,4700,1605823,7968658480,00,0.00,N,5,-95,
20211227,4905,4715,4920,4595,814125,3813434250,00,0.00,N,2,190,
20211220,4715,4650,4995,4485,1931660,9081973475,00,0.00,N,2,15,
20211213,4700,4880,5150,4640,1157738,5401001800,00,0.00,N,5,-215,
20211206,4915,4675,4980,4645,881395,4292646315,00,0.00,N,2,125,
20211129,4790,4500,4900,4435,1783833,8136858275,00,0.00,N,5,-25,
20211122,4815,5090,5160,4750,2397049,11724075440,00,0.00,N,5,-305,
20211115,5120,5680,5690,4970,5295903,27867402565,00,0.00,N,5,-450,
20211108,5570,4555,6030,4555,15092605,83177707725,00,0.00,N,2,955,
20211101,4615,4615,5810,3900,12774309,66504865760,00,0.00,N,2,15,
20211025,4600,4905,4910,4555,1518540,7126507600,00,0.00,N,5,-190,
20211018,4790,4780,5040,4660,2292615,11153366075,00,0.00,N,2,15,
20211012,4775,4550,4800,4400,1722156,7925912575,00,0.00,N,2,225,
20211005,4550,4265,4600,4160,1745116,7622453100,00,0.00,N,2,150,
20210927,4400,4535,4680,4260,1988293,8935316050,00,0.00,N,3,0,
20210923,4400,4225,4645,4225,834138,3684969030,00,0.00,N,2,80,
20210913,4320,4650,4730,4210,1787253,7932543000,00,0.00,N,5,-330,
20210906,4650,4660,5400,4540,5980101,29464884480,00,0.00,N,2,35,
20210830,4615,4370,4900,4320,3810999,17277889190,00,0.00,N,2,290,
20210823,4325,3235,4390,3235,6199357,25368099100,00,0.00,N,2,1040,
20210817,3285,3655,3670,3265,664437,2286930860,00,0.00,N,5,-370,
20210809,3655,3905,3940,3580,481559,1809057690,00,0.00,N,5,-250,
20210802,3905,3800,4150,3710,653933,2540367660,00,0.00,N,2,105,
20210726,3800,4105,4125,3770,863691,3406472405,00,0.00,N,5,-335,
20210719,4135,4115,4320,3995,1340612,5571359225,00,0.00,N,2,40,
20210712,4095,3970,4140,3970,738585,2998639690,00,0.00,N,2,105,