KissMeData/093920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5400,5320,5400,5320,42545,227945640,00,0.00,N,2,60,
20250210,5340,5310,5360,5240,44256,234438180,00,0.00,N,2,30,
20250203,5310,5370,5380,5250,51211,270995370,00,0.00,N,5,-60,
20250131,5370,5380,5380,5340,2761,14801030,00,0.00,N,5,-10,
20250120,5380,5380,5450,5270,63381,337033510,00,0.00,N,3,0,
20250113,5380,5480,5480,5340,61836,332627470,00,0.00,N,5,-100,
20250106,5480,5510,5560,5440,69302,381090430,00,0.00,N,5,-30,
20241230,5510,5470,5550,5450,38263,210035530,00,0.00,N,5,-20,
20241223,5530,5700,5760,5470,169355,957143560,00,0.00,N,5,-130,
20241216,5660,5730,5740,5630,93138,528869710,00,0.00,N,5,-40,
20241209,5700,5520,5730,5430,108641,603350150,00,0.00,N,2,120,
20241202,5580,5750,5750,5520,93517,524754980,00,0.00,N,5,-90,
20241125,5670,5690,5800,5640,81201,462916010,00,0.00,N,3,0,
20241118,5670,5610,5740,5610,48546,276297770,00,0.00,N,3,0,
20241111,5670,5820,5870,5600,108623,617188910,00,0.00,N,5,-150,
20241104,5820,5830,5890,5810,77906,455984160,00,0.00,N,5,-60,
20241028,5880,5800,5900,5790,83735,488509740,00,0.00,N,2,80,
20241021,5800,5760,5830,5730,159637,922815190,00,0.00,N,2,50,
20241014,5750,5760,5780,5700,147345,845868650,00,0.00,N,5,-10,
20241007,5760,5620,5770,5600,88832,504681470,00,0.00,N,2,120,
20240930,5640,5700,5700,5580,60532,340794170,00,0.00,N,5,-20,
20240923,5660,5620,5700,5580,82810,466351460,00,0.00,N,2,60,
20240919,5600,5580,5680,5550,32268,180350040,00,0.00,N,3,0,
20240909,5600,5540,5690,5530,62727,350535470,00,0.00,N,3,0,
20240902,5600,5710,5720,5560,91417,515325070,00,0.00,N,5,-110,
20240826,5710,5720,5730,5620,63805,361737720,00,0.00,N,2,60,
20240819,5650,5600,5710,5600,67972,383536420,00,0.00,N,3,0,
20240812,5650,5610,5970,5580,458143,2641682050,00,0.00,N,2,40,
20240805,5610,5640,5640,5300,166002,906343780,00,0.00,N,2,10,
20240729,5600,5640,5700,5570,54911,308728340,00,0.00,N,5,-90,
20240722,5690,5690,5690,5560,56384,316495410,00,0.00,N,2,20,
20240715,5670,5730,5730,5590,48501,274770070,00,0.00,N,5,-10,
20240708,5680,5650,5750,5610,99672,564935240,00,0.00,N,2,20,
20240701,5660,5590,5670,5560,70537,395903170,00,0.00,N,2,70,
20240624,5590,5650,5650,5540,74951,418181460,00,0.00,N,5,-30,
20240617,5620,5680,5680,5600,43802,246236340,00,0.00,N,5,-30,
20240610,5650,5650,5680,5620,46346,261725710,00,0.00,N,5,-20,
20240603,5670,5730,5730,5600,55769,315316980,00,0.00,N,3,0,
20240527,5670,5710,5730,5600,88315,499380650,00,0.00,N,5,-40,
20240520,5710,5730,5760,5660,74661,426520270,00,0.00,N,2,10,
20240513,5700,5800,5810,5690,89402,513028870,00,0.00,N,5,-100,
20240507,5800,5790,5830,5750,37856,219000900,00,0.00,N,2,10,
20240429,5790,5720,5820,5690,122358,707555680,00,0.00,N,2,80,
20240422,5710,5680,5730,5650,70353,400322040,00,0.00,N,2,30,
20240415,5680,5700,5740,5620,100286,568899470,00,0.00,N,5,-60,
20240408,5740,5730,5790,5680,108605,622722820,00,0.00,N,2,20,
20240401,5720,5770,5770,5700,77554,444410940,00,0.00,N,5,-20,
20240325,5740,5800,5800,5710,85867,493989470,00,0.00,N,5,-40,
20240318,5780,5790,5850,5690,116852,670666260,00,0.00,N,2,40,
20240311,5740,5820,5820,5670,100912,578826360,00,0.00,N,5,-40,
20240304,5780,5740,5830,5700,121126,696414890,00,0.00,N,2,50,
20240226,5730,5880,5880,5700,113999,655756280,00,0.00,N,5,-110,
20240219,5840,5880,5920,5800,111604,654407990,00,0.00,N,5,-40,
20240213,5880,5820,5880,5780,102399,598071670,00,0.00,N,2,70,
20240205,5810,5800,5830,5680,135239,777874900,00,0.00,N,2,20,
20240129,5790,5720,5800,5630,152407,869349680,00,0.00,N,2,70,
20240122,5720,5700,5780,5590,103169,586857700,00,0.00,N,2,20,
20240115,5700,5690,5750,5580,85664,484696660,00,0.00,N,3,0,
20240108,5700,5830,5830,5660,88224,505841800,00,0.00,N,5,-90,
20240102,5790,5760,5890,5710,101638,588575950,00,0.00,N,5,-20,
20231226,5810,5990,6040,5730,193757,1137807640,00,0.00,N,5,-200,
20231218,6010,5970,6040,5930,146946,878941500,00,0.00,N,2,80,
20231211,5930,5870,5960,5800,185488,1087813700,00,0.00,N,2,50,
20231204,5880,5870,5910,5820,53364,312580640,00,0.00,N,5,-20,
20231127,5900,5910,5940,5850,91493,539014630,00,0.00,N,3,0,
20231120,5900,5850,5940,5830,79288,467369340,00,0.00,N,2,50,
20231113,5850,5850,5870,5760,88408,514370560,00,0.00,N,2,30,
20231106,5820,5760,5880,5720,152560,885328230,00,0.00,N,2,110,
20231030,5710,5550,5730,5510,96182,538629670,00,0.00,N,2,180,
20231023,5530,5560,5670,5490,113317,629487800,00,0.00,N,5,-60,
20231016,5590,5730,5760,5560,146099,826131950,00,0.00,N,5,-140,
20231010,5730,5680,5770,5580,86667,492793510,00,0.00,N,2,80,
20231004,5650,5690,5690,5460,82404,459505890,00,0.00,N,5,-40,
20230925,5690,5740,5740,5530,96531,542980990,00,0.00,N,5,-30,
20230918,5720,5800,5830,5700,103980,599723630,00,0.00,N,5,-80,
20230911,5800,5740,5810,5700,80357,461775710,00,0.00,N,2,60,
20230904,5740,5890,5890,5690,125990,726243160,00,0.00,N,5,-110,
20230828,5850,5740,5900,5730,83815,488506360,00,0.00,N,2,120,
20230821,5730,5920,5920,5730,119315,692438670,00,0.00,N,5,-150,
20230814,5880,5990,6000,5670,153716,898005420,00,0.00,N,5,-110,
20230807,5990,5940,6000,5860,96867,574748910,00,0.00,N,2,30,
20230731,5960,5880,6010,5850,170088,1006805680,00,0.00,N,2,80,
20230724,5880,6060,6060,5560,394816,2284889890,00,0.00,N,5,-180,
20230717,6060,6170,6290,6010,201446,1237930730,00,0.00,N,5,-140,
20230710,6200,5930,6250,5930,216198,1321633220,00,0.00,N,2,210,
20230703,5990,6270,6320,5900,394691,2416010280,00,0.00,N,5,-200,
20230626,6190,6290,6350,6130,245517,1531671000,00,0.00,N,5,-120,
20230619,6310,6510,6510,6270,256576,1638136880,00,0.00,N,5,-160,
20230612,6470,6400,6550,6320,339749,2183855390,00,0.00,N,2,70,
20230605,6400,6430,6500,6350,185132,1186088160,00,0.00,N,2,10,
20230530,6390,6280,6450,6280,155876,994050670,00,0.00,N,2,150,
20230522,6240,6500,6500,6240,288125,1830247460,00,0.00,N,5,-210,
20230515,6450,6360,6530,6220,329845,2093077150,00,0.00,N,2,90,
20230508,6360,6350,6610,6320,313972,2022195980,00,0.00,N,2,30,
20230502,6330,6350,6500,6300,186063,1188426580,00,0.00,N,2,40,
20230424,6290,6580,6590,6200,539406,3427574810,00,0.00,N,5,-240,
20230417,6530,6610,7000,6500,1207643,8129586590,00,0.00,N,5,-60,
20230410,6590,6580,6820,6450,952019,6338486640,00,0.00,N,2,30,
20230403,6560,6730,6840,6420,973450,6455327790,00,0.00,N,5,-230,
20230327,6790,6860,7150,6630,1905856,13157939440,00,0.00,N,2,10,
20230320,6780,6630,6950,6400,2425178,16296934760,00,0.00,N,2,150,
20230313,6630,6250,6780,6200,2029575,13337363390,00,0.00,N,2,320,
20230306,6310,6000,7340,5980,17044828,115425207510,00,0.00,N,2,330,
20230227,5980,5940,6000,5850,100852,595880350,00,0.00,N,2,40,
20230220,5940,5910,6040,5910,189481,1131034870,00,0.00,N,2,30,
20230213,5910,5920,5950,5840,113234,668135100,00,0.00,N,5,-30,
20230206,5940,5880,5980,5850,144821,856441260,00,0.00,N,2,60,
20230130,5880,5830,5890,5730,197093,1143388320,00,0.00,N,2,80,
20230125,5800,5750,5860,5750,101813,590397850,00,0.00,N,2,60,
20230116,5740,5730,5760,5690,99984,572600370,00,0.00,N,3,0,
20230109,5740,5670,5760,5660,75882,433766070,00,0.00,N,2,70,
20230102,5670,5740,5770,5500,126137,708255630,00,0.00,N,5,-70,
20221226,5740,6080,6150,5680,236990,1416819300,00,0.00,N,5,-340,
20221219,6080,6060,6150,5990,121984,740689900,00,0.00,N,3,0,
20221212,6080,6160,6180,6030,115932,707998080,00,0.00,N,5,-80,
20221205,6160,6150,6190,6060,85032,521604310,00,0.00,N,2,30,
20221128,6130,6180,6180,5970,120029,728870450,00,0.00,N,5,-20,
20221121,6150,6020,6200,5980,120843,734650820,00,0.00,N,2,130,
20221114,6020,5940,6040,5860,145581,866532030,00,0.00,N,2,130,
20221107,5890,5810,5970,5770,142683,834407470,00,0.00,N,2,90,
20221031,5800,5700,5800,5630,89204,507533410,00,0.00,N,2,120,
20221024,5680,5660,5740,5580,81315,459826000,00,0.00,N,2,20,
20221017,5660,5570,5800,5530,82635,468212860,00,0.00,N,2,40,
20221011,5620,5670,5670,5450,102888,570125230,00,0.00,N,5,-110,
20221004,5730,5520,5740,5520,70712,397097370,00,0.00,N,2,210,
20220926,5520,5740,5870,5400,181392,1012028460,00,0.00,N,5,-300,
20220919,5820,5920,5930,5720,113643,660324100,00,0.00,N,5,-100,
20220913,5920,6020,6030,5850,116312,691464190,00,0.00,N,5,-20,
20220905,5940,5900,5980,5840,69071,408489410,00,0.00,N,2,40,
20220829,5900,5860,6090,5860,126294,753409810,00,0.00,N,5,-150,
20220822,6050,5950,6060,5880,192547,1150984670,00,0.00,N,2,60,
20220816,5990,5880,6080,5840,292676,1737844570,00,0.00,N,2,120,
20220808,5870,5850,5890,5720,217338,1259814910,00,0.00,N,2,30,
20220801,5840,5790,5840,5700,128768,745417510,00,0.00,N,2,50,
20220725,5790,5740,5990,5650,115791,664869330,00,0.00,N,2,50,
20220718,5740,5640,5810,5610,84419,483904040,00,0.00,N,2,160,
20220711,5580,5690,5700,5510,59532,332614060,00,0.00,N,5,-70,
20220704,5650,5480,5770,5300,103651,572631610,00,0.00,N,2,150,
20220627,5500,5620,5690,5380,111954,623209930,00,0.00,N,5,-100,
20220620,5600,5950,5950,5190,317704,1775641760,00,0.00,N,5,-340,
20220613,5940,6380,6380,5790,194365,1165903790,00,0.00,N,5,-440,
20220607,6380,6490,6490,6330,54740,350737240,00,0.00,N,5,-90,
20220530,6470,6360,6480,6360,102341,657738820,00,0.00,N,2,120,
20220523,6350,6440,6480,6280,89673,570224140,00,0.00,N,5,-120,
20220516,6470,6200,6480,6180,153059,972607490,00,0.00,N,2,280,
20220509,6190,6410,6410,6130,122673,762466860,00,0.00,N,5,-240,
20220502,6430,6490,6560,6380,77758,501477890,00,0.00,N,5,-70,
20220425,6500,6490,6580,6410,140522,912882620,00,0.00,N,5,-70,
20220418,6570,6470,6660,6420,209858,1371626130,00,0.00,N,2,120,
20220411,6450,6350,6460,6270,157789,1003540480,00,0.00,N,2,130,
20220404,6320,6310,6380,6230,189383,1193901490,00,0.00,N,2,10,
20220328,6310,6180,6370,6180,191919,1205067510,00,0.00,N,2,120,
20220321,6190,6310,6330,5920,671099,4107281320,00,0.00,N,5,-110,
20220314,6300,6280,6360,6210,103381,649687380,00,0.00,N,2,10,
20220307,6290,6340,6350,6180,54696,342663920,00,0.00,N,5,-50,
20220228,6340,6190,6380,6190,70489,443700920,00,0.00,N,2,100,
20220221,6240,6220,6290,6100,80217,496939400,00,0.00,N,2,10,
20220214,6230,6200,6600,6070,252945,1588970240,00,0.00,N,5,-30,
20220207,6260,6150,6440,6100,171431,1077667520,00,0.00,N,2,130,
20220203,6130,6160,6160,5950,44896,271772700,00,0.00,N,2,220,
20220124,5910,6260,6260,5700,207572,1232294440,00,0.00,N,5,-360,
20220117,6270,6540,6550,6210,158680,1007096880,00,0.00,N,5,-270,
20220110,6540,6660,6670,6470,240565,1575024620,00,0.00,N,5,-50,
20220103,6590,6830,6830,6490,176905,1170160620,00,0.00,N,5,-230,
20211227,6820,6960,7080,6730,386898,2676790970,00,0.00,N,5,-140,
20211220,6960,6850,7030,6750,258263,1785009150,00,0.00,N,2,90,
20211213,6870,6750,6890,6730,184366,1256930600,00,0.00,N,2,120,
20211206,6750,6580,6880,6490,213316,1439967800,00,0.00,N,2,170,
20211129,6580,6480,6600,6140,199814,1280017160,00,0.00,N,5,-20,
20211122,6600,6820,6900,6580,223181,1502007020,00,0.00,N,5,-160,
20211115,6760,6350,6820,6210,360304,2400101190,00,0.00,N,2,490,
20211108,6270,6270,6350,6130,94598,588448830,00,0.00,N,5,-10,
20211101,6280,6370,6470,6200,135908,864737180,00,0.00,N,5,-100,
20211025,6380,6410,6440,6290,125648,799551930,00,0.00,N,2,20,
20211018,6360,6300,6540,6200,126935,812128430,00,0.00,N,2,50,
20211012,6310,6020,6310,5900,101037,613580620,00,0.00,N,2,320,
20211005,5990,6200,6210,5870,169080,1015993820,00,0.00,N,5,-220,
20210927,6210,6400,6480,6210,178206,1126019170,00,0.00,N,5,-190,
20210923,6400,6430,6490,6330,100252,640420670,00,0.00,N,5,-90,
20210913,6490,6720,6730,6440,183982,1205835590,00,0.00,N,5,-210,
20210906,6700,6810,6840,6560,153608,1032028960,00,0.00,N,5,-110,
20210830,6810,6820,6850,6700,170574,1152840930,00,0.00,N,2,40,
20210823,6770,6420,6850,6330,234462,1569828260,00,0.00,N,2,350,
20210817,6420,7020,7100,6380,408798,2778986450,00,0.00,N,5,-640,
20210809,7060,7360,7400,7010,277412,2007376670,00,0.00,N,5,-290,
20210802,7350,7420,7420,7280,216624,1589703250,00,0.00,N,5,-70,
20210726,7420,7620,7620,7400,190700,1429083260,00,0.00,N,5,-150,
20210719,7570,7670,7690,7470,200874,1518980030,00,0.00,N,5,-100,
20210712,7670,7490,7770,7480,305206,2329291550,00,0.00,N,2,190,