KissMeData/067010/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3055,2870,3390,2865,530919,1677202085,00,0.00,N,2,195,
20250203,2860,2920,3010,2770,143599,413008015,00,0.00,N,5,-60,
20250131,2920,2980,2985,2920,11053,32546645,00,0.00,N,5,-70,
20250120,2990,3080,3125,2950,57659,173685040,00,0.00,N,5,-90,
20250113,3080,3120,3145,3000,46783,142729970,00,0.00,N,5,-70,
20250106,3150,3025,3170,2990,72181,222740240,00,0.00,N,2,140,
20241230,3010,2995,3065,2950,45088,134283660,00,0.00,N,2,10,
20241223,3000,3150,3340,2915,291727,920926200,00,0.00,N,5,-120,
20241216,3120,2960,3395,2935,524110,1681758265,00,0.00,N,2,160,
20241209,2960,2850,2990,2750,96343,279771280,00,0.00,N,2,95,
20241202,2865,2855,2900,2750,79185,224691485,00,0.00,N,5,-5,
20241125,2870,2905,2970,2810,108346,313157895,00,0.00,N,5,-30,
20241118,2900,2880,2955,2830,83938,243909330,00,0.00,N,5,-5,
20241111,2905,3055,3055,2800,141225,408758195,00,0.00,N,5,-150,
20241104,3055,3015,3095,2985,94357,286504360,00,0.00,N,2,10,
20241028,3045,2950,3095,2840,160575,484519930,00,0.00,N,2,120,
20241021,2925,2825,3100,2720,455430,1328499480,00,0.00,N,2,85,
20241014,2840,2965,2965,2810,55695,159933405,00,0.00,N,5,-125,
20241007,2965,2945,2995,2885,72996,213496595,00,0.00,N,2,20,
20240930,2945,2955,2965,2890,23533,69197300,00,0.00,N,5,-10,
20240923,2955,2850,2965,2840,95306,277346215,00,0.00,N,2,105,
20240919,2850,2875,2945,2800,35904,101773195,00,0.00,N,5,-20,
20240909,2870,2840,2890,2660,105483,290060330,00,0.00,N,2,10,
20240902,2860,3005,3020,2805,107456,312328930,00,0.00,N,5,-145,
20240826,3005,3135,3140,2945,123292,372421945,00,0.00,N,5,-120,
20240819,3125,3250,3420,3050,399977,1297014110,00,0.00,N,5,-125,
20240812,3250,3065,3250,3020,127777,401385780,00,0.00,N,2,180,
20240805,3070,3050,3095,2820,216249,638307820,00,0.00,N,2,10,
20240729,3060,3190,3595,3050,3675661,12549757930,00,0.00,N,5,-115,
20240722,3175,3270,3300,3160,150930,486466330,00,0.00,N,5,-125,
20240715,3300,3265,3350,3240,88268,289738690,00,0.00,N,2,35,
20240708,3265,3300,3350,3250,62646,206306700,00,0.00,N,5,-75,
20240701,3340,3290,3350,3270,80405,266324610,00,0.00,N,2,50,
20240624,3290,3190,3320,3190,96889,317009175,00,0.00,N,2,100,
20240617,3190,3315,3365,3190,165691,542858735,00,0.00,N,5,-140,
20240610,3330,3345,3390,3285,86457,286927900,00,0.00,N,5,-35,
20240603,3365,3290,3540,3250,503969,1699222400,00,0.00,N,2,80,
20240527,3285,3295,3360,3260,152336,502731330,00,0.00,N,5,-5,
20240520,3290,3370,3600,3255,1043725,3611050590,00,0.00,N,5,-80,
20240513,3370,3420,3480,3365,89690,306127900,00,0.00,N,5,-75,
20240507,3445,3365,3455,3300,145328,495229045,00,0.00,N,2,65,
20240429,3380,3290,3380,3265,143054,470375865,00,0.00,N,2,85,
20240422,3295,3260,3350,3260,68470,225984610,00,0.00,N,2,50,
20240415,3245,3420,3425,3235,130217,428397170,00,0.00,N,5,-180,
20240408,3425,3375,3450,3220,140903,470913805,00,0.00,N,2,50,
20240401,3375,3565,3605,3365,264648,926920260,00,0.00,N,5,-215,
20240325,3590,3685,3710,3575,238521,868037340,00,0.00,N,5,-80,
20240318,3670,3690,3700,3600,150130,546700400,00,0.00,N,5,-20,
20240311,3690,3630,3690,3590,111564,403520595,00,0.00,N,2,25,
20240304,3665,3745,3745,3615,153705,565231280,00,0.00,N,5,-80,
20240226,3745,3720,3780,3670,149891,557580045,00,0.00,N,2,5,
20240219,3740,3875,3950,3740,435501,1680952280,00,0.00,N,5,-135,
20240213,3875,3720,3875,3690,232883,884984755,00,0.00,N,2,155,
20240205,3720,3725,3765,3655,200186,743238875,00,0.00,N,5,-5,
20240129,3725,3885,3900,3670,385310,1457177425,00,0.00,N,5,-135,
20240122,3860,3800,3945,3755,974425,3748774110,00,0.00,N,2,30,
20240115,3830,3640,4280,3530,9099549,36238777860,00,0.00,N,2,190,
20240108,3640,3605,3690,3565,142501,519260690,00,0.00,N,2,40,
20240102,3600,3515,3610,3480,97706,346385995,00,0.00,N,2,85,
20231226,3515,3550,3585,3480,115595,406688555,00,0.00,N,5,-70,
20231218,3585,3530,3660,3500,81106,291222745,00,0.00,N,2,70,
20231211,3515,3675,3675,3500,74363,267239085,00,0.00,N,5,-160,
20231204,3675,3770,3805,3525,96168,357517200,00,0.00,N,5,-95,
20231127,3770,3745,3820,3630,176841,658837310,00,0.00,N,2,25,
20231120,3745,3635,3815,3595,288070,1079001090,00,0.00,N,2,110,
20231113,3635,3210,3655,3160,429032,1493597920,00,0.00,N,2,505,
20231106,3130,3365,3395,3130,113630,375281785,00,0.00,N,5,-235,
20231030,3365,3275,3375,3220,105513,349722325,00,0.00,N,2,40,
20231023,3325,3180,3365,3180,196725,647709155,00,0.00,N,2,130,
20231016,3195,3280,3300,3170,159241,516762490,00,0.00,N,5,-75,
20231010,3270,3205,3310,3200,130730,424712485,00,0.00,N,2,40,
20231004,3230,3220,3595,2975,1019381,3401078110,00,0.00,N,2,5,
20230925,3225,3285,3305,3150,148161,480698360,00,0.00,N,5,-60,
20230918,3285,3320,3345,3250,200781,665156900,00,0.00,N,5,-50,
20230911,3335,3310,3350,3280,190683,633475685,00,0.00,N,2,40,
20230904,3295,3210,3345,3205,267927,880768725,00,0.00,N,2,90,
20230828,3205,3190,3275,3180,183886,593021535,00,0.00,N,2,25,
20230821,3180,2980,3265,2970,292547,903841175,00,0.00,N,2,165,
20230814,3015,3215,3220,2940,206807,631929170,00,0.00,N,5,-220,
20230807,3235,3320,3330,3225,235823,768669750,00,0.00,N,5,-85,
20230731,3320,3250,3380,3220,191974,632665370,00,0.00,N,2,100,
20230724,3220,3550,3550,3100,407764,1332203865,00,0.00,N,5,-370,
20230717,3590,3645,3775,3440,278258,1010123555,00,0.00,N,5,-55,
20230710,3645,3590,3780,3590,260196,954893120,00,0.00,N,2,25,
20230703,3620,3630,3715,3510,285933,1043768285,00,0.00,N,2,20,
20230626,3600,3510,3620,3455,165181,588170060,00,0.00,N,2,50,
20230619,3550,3605,3635,3510,144602,516753440,00,0.00,N,5,-85,
20230612,3635,3550,3695,3540,177649,645446865,00,0.00,N,2,85,
20230605,3550,3600,3600,3525,119501,424317720,00,0.00,N,5,-50,
20230530,3600,3550,3635,3480,161140,573477875,00,0.00,N,2,15,
20230522,3585,3650,3690,3540,124037,449701330,00,0.00,N,5,-100,
20230515,3685,3610,3685,3520,169293,610051655,00,0.00,N,2,25,
20230508,3660,3550,3660,3505,141998,508337065,00,0.00,N,2,95,
20230502,3565,3480,3610,3430,120562,425163630,00,0.00,N,2,45,
20230424,3520,3690,3750,3505,182250,653553430,00,0.00,N,5,-210,
20230417,3730,3845,3870,3600,298427,1122798475,00,0.00,N,5,-100,
20230410,3830,3765,3850,3630,306253,1149399245,00,0.00,N,2,65,
20230403,3765,3870,3935,3760,453486,1741355480,00,0.00,N,5,-105,
20230327,3870,4555,4660,3840,1873555,8010510990,00,0.00,N,5,-660,
20230320,4530,4190,4585,4185,1472527,6462567300,00,0.00,N,2,280,
20230313,4250,4210,4325,3890,1008168,4142541985,00,0.00,N,5,-30,
20230306,4280,4415,4660,4210,2366043,10576470410,00,0.00,N,5,-180,
20230227,4460,4205,4570,4200,1632785,7171108875,00,0.00,N,5,-20,
20230220,4480,3920,4480,3890,1199407,5064219280,00,0.00,N,2,540,
20230213,3940,4060,4160,3885,362195,1442449350,00,0.00,N,5,-125,
20230206,4065,4055,4315,4005,1151372,4814868160,00,0.00,N,5,-15,
20230130,4080,4480,4500,4015,2825821,11837332575,00,0.00,N,2,80,
20230125,4000,3745,4000,3715,1030714,4137398185,00,0.00,N,2,285,
20230116,3715,3650,3775,3555,379088,1383777620,00,0.00,N,2,65,
20230109,3650,3465,3695,3465,466743,1673843310,00,0.00,N,2,185,
20230102,3465,3400,3490,3145,763927,2542116225,00,0.00,N,2,30,
20221226,3435,3570,4000,3390,4181725,15671603640,00,0.00,N,5,-190,
20221219,3625,3800,4215,3530,5632761,22507315125,00,0.00,N,5,-65,
20221212,3690,3515,4035,3405,3423914,13127318595,00,0.00,N,2,175,
20221205,3515,3620,3650,3350,133845,470269680,00,0.00,N,5,-105,
20221128,3620,3600,3670,3525,214533,774119510,00,0.00,N,2,20,
20221121,3600,3560,3620,3455,164008,580609440,00,0.00,N,2,45,
20221114,3555,3555,3675,3535,295479,1060029465,00,0.00,N,3,0,
20221107,3555,3345,3595,3320,202333,701517960,00,0.00,N,2,210,
20221031,3345,3335,3435,3275,201737,678867165,00,0.00,N,2,35,
20221024,3310,3355,3385,3250,192925,643958350,00,0.00,N,5,-20,
20221017,3330,3110,3410,3085,363718,1194292435,00,0.00,N,2,185,
20221011,3145,3260,3390,2865,747868,2358096240,00,0.00,N,5,-145,
20221004,3290,3140,3350,3090,181048,580727315,00,0.00,N,2,180,
20220926,3110,3395,3450,2965,812010,2597065250,00,0.00,N,5,-335,
20220919,3445,3590,3815,3405,305690,1076198450,00,0.00,N,5,-175,
20220913,3620,3735,3870,3620,245251,912175215,00,0.00,N,5,-105,
20220905,3725,3825,3845,3685,271150,1016751165,00,0.00,N,5,-100,
20220829,3825,4180,4300,3765,622132,2505476845,00,0.00,N,5,-550,
20220822,4375,4500,4875,4310,989499,4553309570,00,0.00,N,5,-205,
20220816,4580,4220,5230,4190,12723097,62316659080,00,0.00,N,2,360,
20220808,4220,4195,4300,4130,289795,1215896025,00,0.00,N,5,-10,
20220801,4230,4390,4480,4200,472825,2050129370,00,0.00,N,5,-160,
20220725,4390,4505,4920,4360,2716549,12693110875,00,0.00,N,5,-160,
20220718,4550,4095,5420,4090,9719554,46370270520,00,0.00,N,2,455,
20220711,4095,3915,4460,3915,862101,3562941805,00,0.00,N,2,225,
20220704,3870,3395,3940,3380,277885,1020172110,00,0.00,N,2,460,
20220627,3410,3520,3750,3350,371203,1325016895,00,0.00,N,2,5,
20220620,3405,4225,4225,3220,907728,3346908875,00,0.00,N,5,-820,
20220613,4225,4320,4630,3760,2724788,11642841515,00,0.00,N,5,-175,
20220607,4400,4600,4610,4350,146777,654959500,00,0.00,N,5,-225,
20220530,4625,4415,4635,4380,181150,823991275,00,0.00,N,2,245,
20220523,4380,4440,4585,4355,231351,1023326690,00,0.00,N,5,-60,
20220516,4440,4400,4645,4390,194287,872894175,00,0.00,N,2,65,
20220509,4375,4575,4630,4290,243002,1077467765,00,0.00,N,5,-270,
20220502,4645,4575,4750,4535,215954,1003601875,00,0.00,N,2,35,
20220425,4610,4775,4775,4490,330443,1525375550,00,0.00,N,5,-190,
20220418,4800,4825,4950,4770,429079,2069126365,00,0.00,N,5,-15,
20220411,4815,4950,5030,4810,251064,1229155080,00,0.00,N,5,-155,
20220404,4970,5180,5250,4870,326169,1668612475,00,0.00,N,5,-260,
20220328,5230,5390,5440,5130,544113,2883610060,00,0.00,N,5,-100,
20220321,5330,5220,5350,5110,597936,3124072790,00,0.00,N,2,120,
20220314,5210,5070,5290,4980,628611,3231955790,00,0.00,N,2,140,
20220307,5070,5050,5160,4865,223275,1119533820,00,0.00,N,5,-20,
20220228,5090,4810,5150,4740,331082,1657645570,00,0.00,N,2,280,
20220221,4810,4960,5110,4660,612412,2971768095,00,0.00,N,5,-260,
20220214,5070,5170,5200,4740,787215,3906929755,00,0.00,N,5,-190,
20220207,5260,5630,5850,5240,1588791,8906706810,00,0.00,N,5,-360,
20220203,5620,5480,5830,5420,920816,5245961150,00,0.00,N,2,270,
20220124,5350,5590,6160,5240,4242677,24344104910,00,0.00,N,5,-120,
20220117,5470,5450,5960,5070,1537318,8482087350,00,0.00,N,5,-30,
20220110,5500,5650,5670,5440,581072,3213062500,00,0.00,N,5,-140,
20220103,5640,5830,5850,5550,1060159,6063445950,00,0.00,N,5,-150,
20211227,5790,5770,5860,5620,959706,5501733820,00,0.00,N,2,20,
20211220,5770,6860,6960,5750,3222962,20105477810,00,0.00,N,5,-1230,
20211213,7000,6700,8740,6700,25281385,193127397570,00,0.00,N,2,410,
20211206,6590,6450,7260,6070,8888975,60046709660,00,0.00,N,2,220,
20211129,6370,6960,7130,5990,8651557,56655209510,00,0.00,N,5,-600,
20211122,6970,6160,7110,6120,8927221,59735958270,00,0.00,N,2,820,
20211115,6150,5570,6940,5460,12463356,81603477260,00,0.00,N,2,620,
20211108,5530,5560,5610,5200,541705,2933154180,00,0.00,N,5,-90,
20211101,5620,5330,5860,5290,728311,4091904810,00,0.00,N,2,320,
20211025,5300,5350,5600,5180,539887,2885635100,00,0.00,N,5,-30,
20211018,5330,5440,5570,5230,374412,2005630130,00,0.00,N,5,-140,
20211012,5470,5250,5470,5070,327880,1728534060,00,0.00,N,2,160,
20211005,5310,5450,5520,4980,871426,4589151165,00,0.00,N,5,-240,
20210927,5550,6490,6650,5450,1389492,8503055950,00,0.00,N,5,-740,
20210923,6290,6100,6740,6040,832501,5321257500,00,0.00,N,2,120,
20210913,6170,6360,6600,6100,739062,4663610870,00,0.00,N,5,-180,
20210906,6350,6640,6660,6200,791556,5099939640,00,0.00,N,5,-300,
20210830,6650,6710,6800,6380,1162123,7658908380,00,0.00,N,5,-10,
20210823,6660,6660,7080,6530,1620518,11008375240,00,0.00,N,2,20,
20210817,6640,8440,8530,6500,4123010,31620993620,00,0.00,N,5,-1670,
20210809,8310,8000,8950,7670,12319990,103883923170,00,0.00,N,2,460,
20210802,7850,7940,8320,7560,3663735,29256129200,00,0.00,N,5,-80,
20210726,7930,8180,9040,7770,12117010,103167387800,00,0.00,N,5,-240,
20210719,8170,8630,9350,8150,11844354,103732162120,00,0.00,N,5,-470,
20210712,8640,9460,10300,8600,42777962,416228039020,00,0.00,N,5,-170,