KissMeData/020710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3710,3670,3800,3670,136361,509675550,00,0.00,N,2,25,
20250210,3685,3690,3740,3635,206565,760581050,00,0.00,N,5,-15,
20250203,3700,3770,3875,3650,265551,1002601895,00,0.00,N,5,-70,
20250131,3770,3790,3810,3760,31004,117097645,00,0.00,N,3,0,
20250120,3770,3765,3860,3735,326608,1240435260,00,0.00,N,2,5,
20250113,3765,3845,3930,3715,409719,1548142705,00,0.00,N,5,-80,
20250106,3845,4180,4190,3775,884296,3502111395,00,0.00,N,5,-250,
20241230,4095,3875,4465,3860,3498794,14715542610,00,0.00,N,2,65,
20241223,4030,3610,4190,3605,3497660,13843413665,00,0.00,N,2,350,
20241216,3680,4280,4505,3655,6943324,28872903570,00,0.00,N,5,-430,
20241209,4110,4300,4650,3660,16690096,70693283855,00,0.00,N,2,230,
20241202,3880,3135,4090,3095,3584204,13189260015,00,0.00,N,2,725,
20241125,3155,3250,3310,3135,123928,399117085,00,0.00,N,5,-120,
20241118,3275,3285,3365,3220,105369,348352005,00,0.00,N,5,-5,
20241111,3280,3570,3570,3175,206676,684616935,00,0.00,N,5,-290,
20241104,3570,3510,3630,3510,125839,448648460,00,0.00,N,2,65,
20241028,3505,3470,3515,3440,95001,329842965,00,0.00,N,2,35,
20241021,3470,3630,3695,3410,164413,578553950,00,0.00,N,5,-190,
20241014,3660,3780,3810,3625,221767,822732915,00,0.00,N,5,-150,
20241007,3810,3890,3900,3770,98954,379258665,00,0.00,N,5,-65,
20240930,3875,3925,3925,3800,43147,166603005,00,0.00,N,5,-25,
20240923,3900,3890,3925,3760,106286,411760405,00,0.00,N,2,10,
20240919,3890,3905,3940,3860,37644,146437000,00,0.00,N,5,-50,
20240909,3940,3810,3995,3760,187634,732026530,00,0.00,N,2,50,
20240902,3890,4050,4080,3810,300132,1174888155,00,0.00,N,5,-190,
20240826,4080,4265,4295,3865,387471,1601686220,00,0.00,N,5,-215,
20240819,4295,4285,4365,4225,179266,770531705,00,0.00,N,5,-5,
20240812,4300,4165,4310,4165,116333,494063085,00,0.00,N,2,100,
20240805,4200,4330,4330,3815,289839,1195382490,00,0.00,N,5,-150,
20240729,4350,4335,4505,4305,330918,1456766010,00,0.00,N,2,15,
20240722,4335,4315,4345,4260,189380,816652265,00,0.00,N,5,-5,
20240715,4340,4215,4420,4215,419087,1816329920,00,0.00,N,2,180,
20240708,4160,4095,4175,4050,226359,930456405,00,0.00,N,2,65,
20240701,4095,4125,4135,4050,253239,1033583720,00,0.00,N,5,-20,
20240624,4115,4115,4145,3990,174944,719135110,00,0.00,N,2,5,
20240617,4110,4165,4180,4090,92433,381421535,00,0.00,N,5,-55,
20240610,4165,4185,4220,4100,134876,560619650,00,0.00,N,5,-15,
20240603,4180,4185,4230,4115,98635,410777770,00,0.00,N,5,-20,
20240527,4200,4240,4320,4170,75735,320453300,00,0.00,N,5,-40,
20240520,4240,4295,4300,4160,209813,887043650,00,0.00,N,5,-55,
20240513,4295,4295,4315,4265,117570,504575100,00,0.00,N,3,0,
20240507,4295,4320,4320,4270,74788,321081435,00,0.00,N,5,-25,
20240429,4320,4320,4345,4260,78567,338689860,00,0.00,N,5,-5,
20240422,4325,4290,4330,4260,63543,273416930,00,0.00,N,2,35,
20240415,4290,4290,4380,4225,121936,522636880,00,0.00,N,5,-5,
20240408,4295,4385,4385,4235,107904,463126330,00,0.00,N,5,-90,
20240401,4385,4395,4470,4345,212763,938813955,00,0.00,N,5,-30,
20240325,4415,4425,4450,4365,188988,833292245,00,0.00,N,5,-10,
20240318,4425,4290,4435,4230,175679,757887100,00,0.00,N,2,135,
20240311,4290,4280,4385,4200,171805,736436550,00,0.00,N,5,-5,
20240304,4295,4330,4380,4235,224086,964305335,00,0.00,N,5,-55,
20240226,4350,4445,4455,4300,161318,706358610,00,0.00,N,5,-100,
20240219,4450,4445,4515,4415,271373,1210365320,00,0.00,N,2,30,
20240213,4420,4310,4480,4295,368641,1626067890,00,0.00,N,2,130,
20240205,4290,4275,4330,4205,143468,611701900,00,0.00,N,2,15,
20240129,4275,4250,4290,4140,214090,899945900,00,0.00,N,2,40,
20240122,4235,4300,4300,4140,248426,1046479780,00,0.00,N,5,-60,
20240115,4295,4360,4390,4150,310251,1318263090,00,0.00,N,5,-75,
20240108,4370,4305,4410,4305,249631,1086810190,00,0.00,N,2,40,
20240102,4330,4325,4430,4325,243140,1065416365,00,0.00,N,5,-25,
20231226,4355,4335,4410,4270,192774,834957375,00,0.00,N,2,20,
20231218,4335,4430,4465,4305,458696,2015547985,00,0.00,N,5,-95,
20231211,4430,4470,4530,4395,646437,2881331340,00,0.00,N,5,-5,
20231204,4435,4730,4780,4425,1363760,6214417585,00,0.00,N,5,-245,
20231127,4680,6120,7150,4630,22428158,138111315870,00,0.00,N,5,-1240,
20231120,5920,5900,7010,5610,3972152,24954633340,00,0.00,N,2,70,
20231113,5850,6050,6300,5780,752532,4544586770,00,0.00,N,5,-100,
20231106,5950,5850,6340,5670,1613756,9780337040,00,0.00,N,2,260,
20231030,5690,5470,5920,5420,938190,5321838780,00,0.00,N,2,250,
20231023,5440,5250,5570,5200,544001,2920825250,00,0.00,N,2,100,
20231016,5340,5190,5470,5140,570959,3033012700,00,0.00,N,2,120,
20231010,5220,5390,5920,5110,2762721,15329590770,00,0.00,N,2,80,
20231004,5140,5250,5250,5020,186682,959501800,00,0.00,N,5,-60,
20230925,5200,5050,5280,5010,296241,1526063810,00,0.00,N,2,190,
20230918,5010,5280,5790,4880,1644691,8631572950,00,0.00,N,5,-240,
20230911,5250,5300,5350,5070,375834,1962748550,00,0.00,N,5,-20,
20230904,5270,5050,5530,4990,827974,4360332300,00,0.00,N,2,170,
20230828,5100,4885,5180,4810,793168,3959127015,00,0.00,N,2,235,
20230821,4865,4655,4960,4610,575222,2773777200,00,0.00,N,2,155,
20230814,4710,4585,4790,4450,309791,1437492290,00,0.00,N,2,125,
20230807,4585,4555,4625,4395,212486,956363395,00,0.00,N,2,5,
20230731,4580,4535,4715,4500,188058,867348830,00,0.00,N,2,20,
20230724,4560,4740,4775,4285,581428,2610386360,00,0.00,N,5,-180,
20230717,4740,4725,5950,4650,10990160,59863343280,00,0.00,N,2,15,
20230710,4725,4790,4975,4670,217725,1049188720,00,0.00,N,5,-65,
20230703,4790,4990,5310,4695,297652,1470411310,00,0.00,N,5,-185,
20230626,4975,5050,5160,4785,609750,3042758165,00,0.00,N,5,-75,
20230619,5050,4700,5760,4625,8903378,47623283960,00,0.00,N,2,435,
20230612,4615,4485,4685,4485,243780,1121918065,00,0.00,N,2,130,
20230605,4485,4475,4495,4385,136229,604997850,00,0.00,N,2,45,
20230530,4440,4290,4790,4145,801976,3667825255,00,0.00,N,2,170,
20230522,4270,4360,4370,4200,86983,374228750,00,0.00,N,5,-45,
20230515,4315,4145,4430,4110,129163,553946020,00,0.00,N,2,140,
20230508,4175,4200,4295,4145,84446,354304355,00,0.00,N,5,-50,
20230502,4225,4240,4325,4110,74356,313107810,00,0.00,N,2,30,
20230424,4195,4510,4510,4195,165826,714997680,00,0.00,N,5,-315,
20230417,4510,4435,4835,4320,693646,3175677700,00,0.00,N,2,75,
20230410,4435,4450,4450,4280,226701,985692370,00,0.00,N,5,-35,
20230403,4470,4655,4745,4450,350436,1617118805,00,0.00,N,5,-200,
20230327,4670,4430,4725,4375,262185,1207238285,00,0.00,N,2,260,
20230320,4410,4615,4680,4410,182604,831746510,00,0.00,N,5,-205,
20230313,4615,4515,4635,4325,214898,966761570,00,0.00,N,2,50,
20230306,4565,4735,4790,4560,185608,867972315,00,0.00,N,5,-170,
20230227,4735,4640,4770,4535,241275,1120909840,00,0.00,N,2,50,
20230220,4685,4550,4820,4515,184164,863570550,00,0.00,N,2,140,
20230213,4545,4645,4680,4505,175852,807400645,00,0.00,N,5,-95,
20230206,4640,4750,4765,4590,183489,863961390,00,0.00,N,5,-70,
20230130,4710,4670,4780,4620,212927,996641095,00,0.00,N,2,40,
20230125,4670,4700,4780,4620,152152,712814185,00,0.00,N,5,-35,
20230116,4705,4785,4830,4600,243071,1150864765,00,0.00,N,5,-20,
20230109,4725,4405,4840,4300,298788,1384901820,00,0.00,N,2,335,
20230102,4390,4180,4390,4025,185046,779388595,00,0.00,N,2,190,
20221226,4200,4380,4380,4180,134067,574909450,00,0.00,N,5,-175,
20221219,4375,4645,4680,4370,140402,633430655,00,0.00,N,5,-255,
20221212,4630,4630,4765,4570,105964,495370840,00,0.00,N,5,-30,
20221205,4660,4870,4930,4540,192757,910483995,00,0.00,N,5,-210,
20221128,4870,4875,5020,4745,266168,1302107420,00,0.00,N,2,20,
20221121,4850,4825,4930,4660,248077,1193185545,00,0.00,N,5,-20,
20221114,4870,4775,4900,4690,313539,1502901260,00,0.00,N,2,70,
20221107,4800,4500,4820,4480,463721,2171704140,00,0.00,N,2,330,
20221031,4470,4325,4865,4250,924116,4211513770,00,0.00,N,2,200,
20221024,4270,4225,4410,4205,295489,1271133270,00,0.00,N,2,105,
20221017,4165,4180,4520,4120,232951,1014003130,00,0.00,N,5,-145,
20221011,4310,4510,4510,4120,281256,1204679780,00,0.00,N,5,-270,
20221004,4580,4345,4675,4320,306617,1376770395,00,0.00,N,2,280,
20220926,4300,4940,4975,4170,782259,3549343340,00,0.00,N,5,-720,
20220919,5020,5220,5250,4910,654840,3328176465,00,0.00,N,5,-200,
20220913,5220,5460,5720,5130,1008029,5495499330,00,0.00,N,5,-170,
20220905,5390,5570,5960,5340,3944687,22663817640,00,0.00,N,5,-250,
20220829,5640,5030,6140,5010,11340567,65269633700,00,0.00,N,2,480,
20220822,5160,5210,5730,5030,746395,3980389060,00,0.00,N,5,-130,
20220816,5290,5810,5820,5100,605112,3355753110,00,0.00,N,5,-530,
20220808,5820,5640,6090,5430,2371471,13800683090,00,0.00,N,2,240,
20220801,5580,5560,5620,5440,450608,2491274500,00,0.00,N,2,80,
20220725,5500,5410,5750,5310,1535493,8572929020,00,0.00,N,2,100,
20220718,5400,5070,5500,5040,566639,3015542500,00,0.00,N,2,380,
20220711,5020,5390,5470,4980,645695,3377835985,00,0.00,N,5,-280,
20220704,5300,4910,6150,4670,6432716,35863855145,00,0.00,N,2,390,
20220627,4910,4825,5310,4825,349488,1776976285,00,0.00,N,2,135,
20220620,4775,5450,5540,4425,760936,3699295790,00,0.00,N,5,-715,
20220613,5490,6150,6300,5210,864307,4850520530,00,0.00,N,5,-860,
20220607,6350,6750,6890,6300,530174,3509963980,00,0.00,N,5,-420,
20220530,6770,6680,7320,6620,1265567,8830796260,00,0.00,N,2,90,
20220523,6680,7090,7110,6360,788036,5224381690,00,0.00,N,5,-400,
20220516,7080,6760,7280,6670,1013004,7098174830,00,0.00,N,2,360,
20220509,6720,7570,7570,6630,1239637,8743331180,00,0.00,N,5,-900,
20220502,7620,7480,7920,7300,1605257,12286759390,00,0.00,N,5,-20,
20220425,7640,7510,8390,7310,4477569,34688857400,00,0.00,N,5,-190,
20220418,7830,7530,8050,7400,3446073,26802474860,00,0.00,N,2,330,
20220411,7500,7680,7850,7170,2606620,19472252420,00,0.00,N,5,-130,
20220404,7630,9350,9400,7610,6721186,58377947930,00,0.00,N,5,-1590,
20220328,9220,8850,11600,7830,51134130,502108023640,00,0.00,N,2,1110,
20220321,8110,7060,8530,7050,19379900,155501769040,00,0.00,N,2,1310,
20220314,6800,6630,7280,6380,2348341,16192378030,00,0.00,N,2,100,
20220307,6700,6170,7110,5840,2330750,15607447900,00,0.00,N,2,530,
20220228,6170,5920,6200,5820,120620,729485520,00,0.00,N,2,250,
20220221,5920,5900,6200,5810,210195,1267862980,00,0.00,N,5,-30,
20220214,5950,6090,6090,5610,315071,1832710240,00,0.00,N,5,-160,
20220207,6110,6000,6160,5910,208388,1261621020,00,0.00,N,2,110,
20220203,6000,5800,6010,5790,92349,546374490,00,0.00,N,2,230,
20220124,5770,6090,6130,5340,599680,3373347030,00,0.00,N,5,-320,
20220117,6090,6170,6420,5700,467954,2819249840,00,0.00,N,3,0,
20220110,6090,6870,6940,6060,582294,3688935880,00,0.00,N,5,-820,
20220103,6910,6600,7060,6580,653835,4499784590,00,0.00,N,2,300,
20211227,6610,6520,6680,6290,289907,1870560140,00,0.00,N,2,120,
20211220,6490,6750,6780,6220,377326,2448096400,00,0.00,N,5,-270,
20211213,6760,6780,6930,6430,432111,2877802660,00,0.00,N,5,-20,
20211206,6780,6580,6900,6350,558342,3706421320,00,0.00,N,2,190,
20211129,6590,6700,7090,5640,1440591,9222095140,00,0.00,N,5,-420,
20211122,7010,5990,7860,5720,7619771,55347224720,00,0.00,N,2,1020,
20211115,5990,6470,6570,5740,518216,3175359280,00,0.00,N,5,-460,
20211108,6450,6360,6830,6300,693987,4533727140,00,0.00,N,2,160,
20211101,6290,6380,6600,6290,332334,2140551070,00,0.00,N,5,-30,
20211025,6320,6230,6690,6190,347712,2252417750,00,0.00,N,2,60,
20211018,6260,6360,6430,6140,322757,2031759050,00,0.00,N,5,-140,
20211012,6400,6170,6410,5860,279394,1724261570,00,0.00,N,2,140,
20211005,6260,6380,6600,5700,530680,3193832170,00,0.00,N,5,-190,
20210927,6450,6750,7180,6380,567847,3836537630,00,0.00,N,5,-270,
20210923,6720,7200,7300,6700,239535,1664668810,00,0.00,N,5,-610,
20210913,7330,8030,8300,7270,2610000,20489579620,00,0.00,N,5,-310,
20210906,7640,7440,7650,7000,869728,6496026990,00,0.00,N,2,390,
20210830,7250,6950,7510,6930,691507,5013770420,00,0.00,N,2,310,
20210823,6940,6210,6980,6210,357162,2388728020,00,0.00,N,2,740,
20210817,6200,7360,7360,6180,596826,3937411670,00,0.00,N,5,-820,
20210809,7020,7570,7610,6860,612967,4418288340,00,0.00,N,5,-630,
20210802,7650,7620,8340,7090,1805797,13979905410,00,0.00,N,5,-10,
20210726,7660,8760,9250,7600,2286949,19708652340,00,0.00,N,5,-1070,
20210719,8730,8950,9080,8470,1387232,12251071670,00,0.00,N,5,-220,
20210712,8950,8820,9420,8650,1909436,17221656860,00,0.00,N,2,100,