KissMeData/064520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2060,1995,2155,1938,85078,173146699,00,0.00,N,2,63,
20250203,1997,1976,2000,1806,60865,114555513,00,0.00,N,2,78,
20250131,1919,1906,1921,1902,15545,29670219,00,0.00,N,2,13,
20250120,1906,1862,2250,1862,706129,1470068072,00,0.00,N,2,44,
20250113,1862,1822,1950,1740,173257,320355032,00,0.00,N,2,24,
20250106,1838,1844,1858,1781,30507,55606606,00,0.00,N,2,38,
20241230,1800,1801,1888,1735,40216,72650004,00,0.00,N,5,-20,
20241223,1820,1886,1886,1755,28017,51288279,00,0.00,N,5,-66,
20241216,1886,1900,1920,1780,52145,97108559,00,0.00,N,2,2,
20241209,1884,1699,2045,1610,373289,686570585,00,0.00,N,2,184,
20241202,1700,1790,1804,1602,143434,249366228,00,0.00,N,5,-130,
20241125,1830,1925,1925,1790,70048,128985955,00,0.00,N,5,-81,
20241118,1911,1869,1939,1811,36178,68215006,00,0.00,N,2,23,
20241111,1888,2105,2105,1795,81936,158577614,00,0.00,N,5,-217,
20241104,2105,2145,2190,2070,392973,828383340,00,0.00,N,5,-45,
20241028,2150,1958,2155,1958,108840,224868184,00,0.00,N,2,192,
20241021,1958,2375,2415,1954,227619,478563719,00,0.00,N,5,-392,
20241014,2350,2480,2510,2250,78971,189665140,00,0.00,N,5,-60,
20241007,2410,2505,2550,2410,100979,252478415,00,0.00,N,5,-110,
20240930,2520,2530,2540,2490,17130,42968240,00,0.00,N,5,-10,
20240923,2530,2555,2565,2430,103082,257884270,00,0.00,N,5,-25,
20240919,2555,2480,2700,2480,31799,80523975,00,0.00,N,2,65,
20240909,2490,2465,2600,2345,124628,305232060,00,0.00,N,5,-120,
20240902,2610,2790,2790,2570,82905,221398460,00,0.00,N,5,-150,
20240826,2760,3070,3095,2575,417490,1185844870,00,0.00,N,5,-330,
20240819,3090,2900,3570,2765,740736,2265859430,00,0.00,N,2,145,
20240812,2945,2975,3060,2900,42249,125173085,00,0.00,N,5,-55,
20240805,3000,3100,3100,2805,164217,487579310,00,0.00,N,5,-165,
20240729,3165,3270,3345,3110,98501,317701065,00,0.00,N,5,-135,
20240722,3300,3230,3450,3195,133705,440159600,00,0.00,N,2,40,
20240715,3260,3405,3530,3200,162669,548750395,00,0.00,N,5,-145,
20240708,3405,3380,3500,3340,102648,349626050,00,0.00,N,2,25,
20240701,3380,3505,3575,3340,210645,722403625,00,0.00,N,5,-130,
20240624,3510,3675,3700,3430,211646,752061875,00,0.00,N,5,-165,
20240617,3675,3640,4080,3565,583151,2235314465,00,0.00,N,2,35,
20240610,3640,3850,3855,3600,247236,920684955,00,0.00,N,5,-210,
20240603,3850,3930,4120,3765,467690,1840328205,00,0.00,N,5,-70,
20240527,3920,4200,4390,3920,1532353,6348996920,00,0.00,N,5,-180,
20240520,4100,3610,4200,3370,1651593,6475245230,00,0.00,N,2,490,
20240513,3610,3700,3700,3420,91228,321761305,00,0.00,N,2,110,
20240507,3500,3515,3555,3380,88890,307505135,00,0.00,N,5,-15,
20240429,3515,3525,3580,3470,44870,157656885,00,0.00,N,2,25,
20240422,3490,3600,3650,3325,200481,684482285,00,0.00,N,5,-110,
20240415,3600,3785,3785,3480,127874,461696230,00,0.00,N,5,-175,
20240408,3775,3800,3825,3695,119621,450688170,00,0.00,N,5,-10,
20240401,3785,3715,3830,3655,137435,512531400,00,0.00,N,2,75,
20240325,3710,3560,3740,3440,186127,667216355,00,0.00,N,2,110,
20240318,3600,3685,3735,3550,219362,799140655,00,0.00,N,5,-80,
20240311,3680,3800,4000,3670,362380,1374694560,00,0.00,N,5,-170,
20240304,3850,4155,4155,3770,225779,876876685,00,0.00,N,5,-305,
20240226,4155,4195,4335,4020,179727,756383100,00,0.00,N,5,-40,
20240219,4195,4200,4260,4105,84783,354538945,00,0.00,N,5,-5,
20240213,4200,4085,4255,4005,92775,385651975,00,0.00,N,2,115,
20240205,4085,3935,4440,3850,151285,631614880,00,0.00,N,2,185,
20240129,3900,4130,4140,3830,205969,812304895,00,0.00,N,5,-230,
20240122,4130,4425,4480,3850,274620,1125473785,00,0.00,N,5,-295,
20240115,4425,4305,4495,4275,171159,749616285,00,0.00,N,2,125,
20240108,4300,3770,4480,3680,421392,1705836420,00,0.00,N,2,530,
20240102,3770,3825,3825,3670,181932,680194575,00,0.00,N,5,-15,
20231226,3785,3825,3825,3635,110889,411609215,00,0.00,N,2,20,
20231218,3765,3910,3910,3695,169906,637091270,00,0.00,N,5,-105,
20231211,3870,3925,4120,3735,327851,1261187310,00,0.00,N,5,-30,
20231204,3900,3855,3920,3660,414616,1555845290,00,0.00,N,2,45,
20231127,3855,4185,4185,3665,502180,1950337955,00,0.00,N,5,-320,
20231120,4175,4175,4255,4065,161052,666158645,00,0.00,N,2,5,
20231113,4170,4195,4250,4085,146589,608498160,00,0.00,N,5,-25,
20231106,4195,4205,4260,4025,88493,369468710,00,0.00,N,5,-10,
20231030,4205,3900,4230,3805,170733,691841215,00,0.00,N,2,285,
20231023,3920,3835,3935,3690,74661,285557325,00,0.00,N,2,85,
20231016,3835,3760,3940,3685,65038,246316565,00,0.00,N,2,60,
20231010,3775,3840,3970,3700,103540,393314755,00,0.00,N,5,-65,
20231004,3840,3955,4000,3785,47351,181971570,00,0.00,N,5,-130,
20230925,3970,3935,3995,3755,74889,288822395,00,0.00,N,5,-5,
20230918,3975,4200,4200,3910,87919,350916810,00,0.00,N,5,-165,
20230911,4140,4290,4295,3995,113097,463824765,00,0.00,N,5,-150,
20230904,4290,4215,4470,4100,219518,931439800,00,0.00,N,2,150,
20230828,4140,3940,4230,3650,404608,1563895255,00,0.00,N,2,210,
20230821,3930,4040,4055,3885,117063,460205925,00,0.00,N,5,-35,
20230814,3965,4125,4165,3910,72098,289235285,00,0.00,N,5,-160,
20230807,4125,4145,4270,3990,113497,460786265,00,0.00,N,5,-20,
20230731,4145,4130,4375,3990,197481,814199565,00,0.00,N,2,40,
20230724,4105,4885,4900,3800,496515,2088875110,00,0.00,N,5,-780,
20230717,4885,4950,5070,4620,309226,1496781935,00,0.00,N,5,-65,
20230710,4950,5050,5110,4880,293931,1467086035,00,0.00,N,5,-50,
20230703,5000,5430,5650,4990,477067,2495824850,00,0.00,N,5,-450,
20230626,5450,5760,5900,5050,506057,2799715110,00,0.00,N,5,-410,
20230619,5860,6050,6250,5550,633909,3723192610,00,0.00,N,5,-190,
20230612,6050,6700,6750,6000,724485,4620842500,00,0.00,N,5,-560,
20230605,6610,6230,6700,6030,498116,3210262170,00,0.00,N,2,380,
20230530,6230,6540,6580,6080,405164,2574396550,00,0.00,N,5,-320,
20230522,6550,6450,6770,6150,479646,3109067440,00,0.00,N,2,150,
20230515,6400,6390,7490,6130,2300718,15659911470,00,0.00,N,2,10,
20230508,6390,6960,7190,5780,587774,3863657590,00,0.00,N,5,-400,
20230502,6790,7050,7610,6150,949488,6480244090,00,0.00,N,5,-570,
20230424,7360,7770,8400,7160,1726729,13639964930,00,0.00,N,5,-540,
20230417,7900,7990,8560,7270,1701861,13613117480,00,0.00,N,2,20,
20230410,7880,8550,8950,7880,1742237,14628204950,00,0.00,N,5,-920,
20230403,8800,7890,9240,7000,2220818,18220704950,00,0.00,N,2,930,
20230327,7870,7530,7950,6800,889724,6625526240,00,0.00,N,2,350,
20230320,7520,7550,7770,7100,787076,5849662940,00,0.00,N,2,220,
20230313,7300,6850,7500,6300,583518,4062515930,00,0.00,N,2,440,
20230306,6860,6030,6900,5590,610177,3832923460,00,0.00,N,2,800,
20230227,6060,5630,6080,5510,167817,979881550,00,0.00,N,2,430,
20230220,5630,5720,5750,5370,86884,483793790,00,0.00,N,2,20,
20230213,5610,6010,6090,5430,162997,937820940,00,0.00,N,5,-370,
20230206,5980,6310,6550,5940,156006,959312410,00,0.00,N,5,-420,
20230130,6400,5930,6440,5790,155417,938422000,00,0.00,N,2,470,
20230125,5930,5970,6070,5860,49862,295993550,00,0.00,N,5,-40,
20230116,5970,6010,6100,5860,143994,858488050,00,0.00,N,5,-100,
20230109,6070,6130,6290,5670,294930,1782739910,00,0.00,N,2,60,
20230102,6010,5700,6010,5690,200805,1174054930,00,0.00,N,2,330,
20221226,5680,5690,5710,5470,113992,640773100,00,0.00,N,5,-10,
20221219,5690,5610,5970,5330,207375,1168174430,00,0.00,N,5,-80,
20221212,5770,5100,5860,4870,334465,1834244675,00,0.00,N,2,730,
20221205,5040,5010,5080,4930,79320,397552895,00,0.00,N,2,20,
20221128,5020,5090,5280,4990,65199,327554180,00,0.00,N,5,-70,
20221121,5090,5270,5270,4940,108972,551229625,00,0.00,N,5,-110,
20221114,5200,5270,5440,5000,144422,750171070,00,0.00,N,5,-70,
20221107,5270,5520,5600,5210,246039,1326532980,00,0.00,N,5,-260,
20221031,5530,6400,6470,5430,397037,2323927450,00,0.00,N,5,-870,
20221024,6400,6350,7000,6230,622620,4133153200,00,0.00,N,2,120,
20221017,6280,6190,6610,5860,450985,2785841560,00,0.00,N,2,20,
20221011,6260,6100,6600,5600,674462,4070916650,00,0.00,N,2,40,
20221004,6220,6050,6490,5430,368054,2129221950,00,0.00,N,2,170,
20220926,6050,7550,7550,5500,856267,5564686810,00,0.00,N,5,-1050,
20220919,7100,4630,7910,4630,3714397,24129845965,00,0.00,N,2,2395,
20220913,4705,4615,4980,4375,461164,2174808450,00,0.00,N,2,130,
20220905,4575,4950,5040,4375,434552,2065361585,00,0.00,N,5,-410,
20220829,4985,4400,5090,4385,729756,3456919610,00,0.00,N,2,300,
20220822,4685,4710,5200,4170,2129270,9980430370,00,0.00,N,5,-95,
20220816,4780,5570,5580,4770,866692,4508584140,00,0.00,N,5,-760,
20220808,5540,6999,7200,5140,3653112,20360356760,00,0.00,N,5,-1459,
20220801,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220725,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220718,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220711,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220704,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220627,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220620,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220613,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220607,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220530,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220523,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220516,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220509,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220502,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220425,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220418,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220411,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220404,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220328,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220321,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220314,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220307,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220228,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220221,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220214,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220207,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220203,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220124,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220117,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220110,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20220103,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211227,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211220,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211213,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211206,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211129,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211122,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211115,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211108,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211101,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211025,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211018,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211012,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20211005,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210927,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210923,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210913,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210906,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210830,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210823,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210817,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210809,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210802,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210726,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210719,6999,6999,6999,6999,0,0,00,0.00,N,3,0,
20210712,6999,6999,6999,6999,0,0,00,0.00,N,3,0,