KissMeData/020120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3065,3060,3145,3010,213775,654817880,00,0.00,N,5,-35,
20250203,3100,3080,3200,2980,225443,695697405,00,0.00,N,2,20,
20250131,3080,3110,3135,3060,30198,92936830,00,0.00,N,5,-35,
20250120,3115,3260,3300,3000,295626,932089555,00,0.00,N,5,-140,
20250113,3255,3370,3400,3240,201499,664062545,00,0.00,N,5,-115,
20250106,3370,3410,3490,3310,259515,877966245,00,0.00,N,5,-30,
20241230,3400,3255,3415,3255,89535,300394650,00,0.00,N,2,125,
20241223,3275,3475,3540,3235,311025,1055926080,00,0.00,N,5,-190,
20241216,3465,3705,3790,3415,305221,1104495495,00,0.00,N,5,-275,
20241209,3740,3485,3740,3145,459706,1601672200,00,0.00,N,2,245,
20241202,3495,4085,4085,3395,655548,2476051750,00,0.00,N,5,-535,
20241125,4030,3685,4050,3680,638103,2504901855,00,0.00,N,2,345,
20241118,3685,3770,3950,3660,641942,2440524230,00,0.00,N,5,-90,
20241111,3775,4150,4460,3560,2765951,11190109795,00,0.00,N,5,-375,
20241104,4150,4115,4640,3820,8579754,37509386610,00,0.00,N,2,40,
20241028,4110,3350,4490,3350,8827070,36082545365,00,0.00,N,2,720,
20241021,3390,3570,3800,3380,399500,1416586840,00,0.00,N,5,-180,
20241014,3570,3700,3910,3570,982112,3710007100,00,0.00,N,5,-140,
20241007,3710,3605,4195,3500,3470946,13657003340,00,0.00,N,2,140,
20240930,3570,3720,3870,3565,505992,1876835430,00,0.00,N,5,-150,
20240923,3720,3580,4115,3420,2627245,10094717765,00,0.00,N,2,235,
20240919,3485,3505,3575,3455,83579,291603575,00,0.00,N,5,-20,
20240909,3505,3215,3990,3215,1960956,7274186095,00,0.00,N,2,150,
20240902,3355,3470,3525,3210,473102,1584469200,00,0.00,N,5,-120,
20240826,3475,3515,3590,3375,129596,446442040,00,0.00,N,5,-50,
20240819,3525,3560,3660,3495,154147,546854935,00,0.00,N,5,-35,
20240812,3560,3500,3740,3500,156421,557264740,00,0.00,N,2,55,
20240805,3505,3750,3750,3100,556001,1896469205,00,0.00,N,5,-260,
20240729,3765,3755,4090,3745,314240,1212322685,00,0.00,N,3,0,
20240722,3765,3900,4500,3705,2838730,11711410970,00,0.00,N,5,-175,
20240715,3940,4185,4215,3920,369556,1498392990,00,0.00,N,5,-245,
20240708,4185,4155,4235,4110,307625,1283328140,00,0.00,N,2,30,
20240701,4155,4380,4390,4060,447410,1882097105,00,0.00,N,5,-250,
20240624,4405,4625,5090,4405,1526749,7189850695,00,0.00,N,5,-220,
20240617,4625,5410,5410,4530,1248898,5999323280,00,0.00,N,5,-735,
20240610,5360,5800,5870,5250,1074254,5913319250,00,0.00,N,5,-450,
20240603,5810,5530,6250,5240,9536548,55701464730,00,0.00,N,2,770,
20240527,5040,4395,5600,4290,9206190,47775636085,00,0.00,N,2,645,
20240520,4395,4575,4620,4355,197977,887027660,00,0.00,N,5,-175,
20240513,4570,4600,4690,4430,288031,1300292605,00,0.00,N,5,-70,
20240507,4640,4670,4830,4500,302538,1412243650,00,0.00,N,5,-35,
20240429,4675,4535,4740,4530,203951,947204570,00,0.00,N,2,140,
20240422,4535,4350,4830,4350,217155,988395485,00,0.00,N,2,160,
20240415,4375,4590,4660,4290,363304,1627706245,00,0.00,N,5,-305,
20240408,4680,4870,4900,4580,167322,785615615,00,0.00,N,5,-220,
20240401,4900,4900,5190,4805,335491,1675673440,00,0.00,N,5,-45,
20240325,4945,5120,5190,4935,366899,1848129925,00,0.00,N,5,-215,
20240318,5160,5390,5390,5130,265728,1393559580,00,0.00,N,5,-230,
20240311,5390,5560,5700,5210,412125,2250147360,00,0.00,N,5,-220,
20240304,5610,5920,6050,5500,435746,2516346920,00,0.00,N,5,-310,
20240226,5920,6090,6840,5740,1687333,10607352230,00,0.00,N,5,-170,
20240219,6090,5930,7140,5930,4658235,31106523460,00,0.00,N,2,160,
20240213,5930,5890,6190,5890,276922,1657500530,00,0.00,N,2,80,
20240205,5850,6080,6080,5730,192168,1125648480,00,0.00,N,5,-30,
20240129,5880,6380,6580,5610,732681,4435666460,00,0.00,N,5,-510,
20240122,6390,6280,7680,6000,7240049,50233438010,00,0.00,N,2,230,
20240115,6160,5750,6530,5720,1204205,7430583700,00,0.00,N,2,310,
20240108,5850,5510,6310,5500,2842026,17085336220,00,0.00,N,2,350,
20240102,5500,5460,5600,5270,540242,2930965850,00,0.00,N,2,40,
20231226,5460,5230,5600,5120,1090213,5893266580,00,0.00,N,2,230,
20231218,5230,5050,6660,5050,6251323,37235276860,00,0.00,N,2,140,
20231211,5090,5340,5350,4985,380281,1943844235,00,0.00,N,5,-140,
20231204,5230,4920,5370,4800,697326,3576025810,00,0.00,N,2,310,
20231127,4920,4975,5500,4800,1380731,7090995135,00,0.00,N,5,-60,
20231120,4980,4315,5800,4300,4040336,21266998055,00,0.00,N,2,665,
20231113,4315,4310,4555,4110,494674,2126060640,00,0.00,N,2,15,
20231106,4300,4225,5030,4075,1945164,8937951425,00,0.00,N,2,70,
20231030,4230,4500,5340,3910,1664981,7561802545,00,0.00,N,2,55,
20231023,4175,4020,4290,3930,218810,895469620,00,0.00,N,2,75,
20231016,4100,4520,4575,4065,185862,801150200,00,0.00,N,5,-510,
20231010,4610,4690,4760,4550,118154,547184415,00,0.00,N,5,-80,
20231004,4690,4795,5080,4335,486462,2297137645,00,0.00,N,5,-140,
20230925,4830,4975,5070,4690,99798,482648600,00,0.00,N,5,-150,
20230918,4980,5400,5430,4980,196852,1028928165,00,0.00,N,5,-420,
20230911,5400,5510,5570,5320,164414,889205350,00,0.00,N,5,-50,
20230904,5450,6020,6080,5390,213810,1199300750,00,0.00,N,5,-630,
20230828,6080,5530,6290,5460,580573,3479747810,00,0.00,N,2,580,
20230821,5500,5440,5690,5400,173449,951409250,00,0.00,N,5,-20,
20230814,5520,5870,5990,5390,134908,762576220,00,0.00,N,5,-400,
20230807,5920,5950,6070,5600,287719,1679232420,00,0.00,N,5,-30,
20230731,5950,5780,6140,5520,482624,2799954690,00,0.00,N,3,0,
20230724,5950,6750,6750,5170,1800142,10644905340,00,0.00,N,5,-820,
20230717,6770,7000,7330,6660,353259,2449576820,00,0.00,N,5,-240,
20230710,7010,6890,7270,6780,266470,1872829130,00,0.00,N,2,10,
20230703,7000,7240,7470,6780,336839,2402766500,00,0.00,N,5,-100,
20230626,7100,6910,7340,6890,257798,1827849690,00,0.00,N,2,100,
20230619,7000,6810,7200,6640,304428,2130173000,00,0.00,N,2,250,
20230612,6750,6980,7080,6690,236017,1627849180,00,0.00,N,5,-210,
20230605,6960,7040,7280,6910,261950,1854008080,00,0.00,N,5,-80,
20230530,7040,6950,7080,6850,106685,742369270,00,0.00,N,2,200,
20230522,6840,6840,7050,6790,205681,1421364370,00,0.00,N,5,-70,
20230515,6910,6650,7040,6580,305994,2079189570,00,0.00,N,2,180,
20230508,6730,7400,7400,6730,538306,3756611870,00,0.00,N,5,-550,
20230502,7280,7200,7450,7140,174466,1275722680,00,0.00,N,2,110,
20230424,7170,7600,7760,6970,637330,4634580110,00,0.00,N,5,-520,
20230417,7690,8340,8430,7560,1129145,8922592770,00,0.00,N,5,-470,
20230410,8160,7510,9460,7210,2953970,25091177420,00,0.00,N,2,570,
20230403,7590,7540,7890,7490,453009,3463725770,00,0.00,N,2,70,
20230327,7520,7930,7930,7470,722991,5559889810,00,0.00,N,5,-410,
20230320,7930,7670,8370,7490,806510,6340015430,00,0.00,N,2,260,
20230313,7670,7730,7860,7140,514715,3888886600,00,0.00,N,5,-190,
20230306,7860,8770,8770,7830,705388,5851595740,00,0.00,N,5,-910,
20230227,8770,8750,9200,8660,519461,4629410710,00,0.00,N,5,-80,
20230220,8850,9010,9280,8710,457551,4113790090,00,0.00,N,5,-220,
20230213,9070,9600,9690,9000,767979,7168160290,00,0.00,N,5,-610,
20230206,9680,9680,9910,9400,1145829,11106212080,00,0.00,N,3,0,
20230130,9680,10000,10040,9260,1922551,18478269300,00,0.00,N,5,-300,
20230125,9980,10590,10600,9800,1438991,14538717560,00,0.00,N,5,-520,
20230116,10500,9860,10900,9860,6697196,69221915890,00,0.00,N,2,750,
20230109,9750,9400,10450,9400,5710375,56562785350,00,0.00,N,2,430,
20230102,9320,9250,10450,8900,10592608,105078045480,00,0.00,N,2,170,
20221226,9150,8910,9790,8600,3302062,30286276170,00,0.00,N,2,150,
20221219,9000,11250,11800,9000,12426989,131566451290,00,0.00,N,5,-1800,
20221212,10800,9850,10850,9060,22160427,225141276700,00,0.00,N,2,1070,
20221205,9730,9270,10100,8150,14086974,131793695440,00,0.00,N,2,400,
20221128,9330,8830,10500,8500,17410315,163022379560,00,0.00,N,2,500,
20221121,8830,7010,9470,6530,10309963,87770665130,00,0.00,N,2,1900,
20221114,6930,7070,7380,6890,644687,4630582520,00,0.00,N,5,-70,
20221107,7000,6320,7320,6320,1727208,11940185570,00,0.00,N,2,600,
20221031,6400,6250,6800,6170,422089,2729345390,00,0.00,N,2,220,
20221024,6180,6470,6710,6090,313611,1986463500,00,0.00,N,5,-210,
20221017,6390,6330,6990,6250,356016,2367342410,00,0.00,N,5,-20,
20221011,6410,6700,6700,5980,466186,2920366460,00,0.00,N,5,-350,
20221004,6760,6880,7200,6590,485669,3309981470,00,0.00,N,3,0,
20220926,6760,7170,7570,6510,687748,4802326620,00,0.00,N,5,-640,
20220919,7400,8210,8240,7310,522090,4095076810,00,0.00,N,5,-760,
20220913,8160,8340,8580,8090,356723,2985029190,00,0.00,N,5,-30,
20220905,8190,8250,8380,7890,412736,3359814230,00,0.00,N,5,-140,
20220829,8330,8600,9410,8250,1973316,17340962750,00,0.00,N,5,-810,
20220822,9140,9680,9700,8680,1147496,10447846110,00,0.00,N,5,-640,
20220816,9780,10250,10450,9700,754771,7576895970,00,0.00,N,5,-370,
20220808,10150,10100,10450,9900,1902412,19365995210,00,0.00,N,5,-50,
20220801,10200,9450,12000,9080,11399903,121526199760,00,0.00,N,2,630,
20220725,9570,9260,10600,8640,6080698,59687114060,00,0.00,N,2,360,
20220718,9210,9400,10650,8580,8404186,82695888690,00,0.00,N,2,50,
20220711,9160,8260,9200,7980,1349754,11650338070,00,0.00,N,2,900,
20220704,8260,7020,8600,6810,2518433,20554180590,00,0.00,N,2,1250,
20220627,7010,6830,7820,6830,1406901,10511470990,00,0.00,N,2,240,
20220620,6770,7100,7770,6130,1561415,10777965390,00,0.00,N,5,-360,
20220613,7130,7930,7950,6760,884516,6544443340,00,0.00,N,5,-960,
20220607,8090,8860,8860,7980,670822,5557064560,00,0.00,N,5,-770,
20220530,8860,9080,9390,8840,974186,8884590560,00,0.00,N,5,-80,
20220523,8940,8640,10050,8000,5961550,55989506290,00,0.00,N,2,380,
20220516,8560,8350,8750,7740,898028,7446232100,00,0.00,N,2,220,
20220509,8340,9530,9580,8000,2145326,18536672020,00,0.00,N,5,-1220,
20220502,9560,11450,11550,9350,1838930,18577275430,00,0.00,N,5,-1890,
20220425,11450,13500,13650,10100,2115913,24273793300,00,0.00,N,5,-2300,
20220418,13750,13650,14550,13600,445917,6245561350,00,0.00,N,5,-50,
20220411,13800,13900,14200,13300,738453,10172943600,00,0.00,N,5,-150,
20220404,13950,14400,14400,13600,483847,6775926850,00,0.00,N,5,-400,
20220328,14350,14500,14550,13950,833583,11847736750,00,0.00,N,5,-100,
20220321,14450,15000,15000,14300,627628,9168344600,00,0.00,N,5,-500,
20220314,14950,15600,16150,14550,1857025,27475724370,00,0.00,N,5,-250,
20220307,15200,15250,15500,14850,378762,5748008650,00,0.00,N,5,-150,
20220228,15350,15100,15800,14900,679485,10419258150,00,0.00,N,2,150,
20220221,15200,15500,17200,14650,3895958,62759102150,00,0.00,N,2,150,
20220214,15050,13900,15050,13600,825858,11787206300,00,0.00,N,2,750,
20220207,14300,14950,15550,14300,1030295,15351062250,00,0.00,N,5,-600,
20220203,14900,14500,15600,14050,1009636,14917296000,00,0.00,N,2,850,
20220124,14050,19500,19900,13500,6960429,110633305250,00,0.00,N,5,-4700,
20220117,18750,17750,21450,16500,7995790,157160959950,00,0.00,N,2,700,
20220110,18050,17350,18500,16900,1381769,24659293700,00,0.00,N,2,850,
20220103,17200,16000,17800,15850,1416993,24013699050,00,0.00,N,2,1300,
20211227,15900,14950,16450,14900,795283,12431447850,00,0.00,N,2,950,
20211220,14950,15050,15650,14600,495538,7504000800,00,0.00,N,5,-100,
20211213,15050,15400,15950,14700,793224,11920739600,00,0.00,N,5,-350,
20211206,15400,16000,16500,15350,656066,10366604450,00,0.00,N,5,-900,
20211129,16300,14850,16800,14300,1470392,23022692000,00,0.00,N,2,700,
20211122,15600,17900,18400,15550,1818830,30480676650,00,0.00,N,5,-1950,
20211115,17550,17200,19400,16750,4471394,81867490100,00,0.00,N,2,450,
20211108,17100,15950,17550,15400,1922727,31875245050,00,0.00,N,2,1250,
20211101,15850,17200,17400,15400,1421851,23182943250,00,0.00,N,5,-1400,
20211025,17250,18400,18800,16450,2687954,46590810400,00,0.00,N,5,-1200,
20211018,18450,16250,20150,16200,6625403,122491810250,00,0.00,N,2,2250,
20211012,16200,15000,16650,14750,1174593,18631325350,00,0.00,N,2,1200,
20211005,15000,16400,16800,14550,1808358,28461760700,00,0.00,N,5,-1300,
20210927,16300,15800,16650,14800,1967389,31332628200,00,0.00,N,2,900,
20210923,15400,14350,16000,14350,812956,12392329400,00,0.00,N,2,850,
20210913,14550,15700,15900,14400,1138267,16999424600,00,0.00,N,5,-1150,
20210906,15700,21800,21800,15500,15251611,293150256350,00,0.00,N,5,-1100,
20210830,16800,16350,19600,16300,6141743,110139859650,00,0.00,N,2,900,
20210823,15900,13300,16100,13050,986337,14808100400,00,0.00,N,2,2600,
20210817,13300,16050,16050,13050,1010829,14599872800,00,0.00,N,5,-2750,
20210809,16050,16500,16550,15350,603599,9599574450,00,0.00,N,5,-500,
20210802,16550,17200,17650,16500,1041015,17747083500,00,0.00,N,5,-350,
20210726,16900,16900,17100,15800,879456,14461199200,00,0.00,N,2,100,
20210719,16800,17050,18400,16500,3437945,59760722000,00,0.00,N,5,-500,
20210712,17300,14950,17550,14950,2052797,34197769500,00,0.00,N,2,2350,