KissMeData/078020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3930,3925,4240,3825,478393,1914729930,00,0.00,N,2,5,
20250203,3925,3995,4050,3920,99821,396207765,00,0.00,N,5,-65,
20250131,3990,4015,4015,3930,16850,66942415,00,0.00,N,5,-25,
20250120,4015,3995,4110,3900,300489,1201739080,00,0.00,N,2,20,
20250113,3995,3750,4700,3680,1633754,6848885050,00,0.00,N,2,260,
20250106,3735,3750,3835,3705,149228,559623320,00,0.00,N,5,-15,
20241230,3750,3870,3905,3605,77229,288075930,00,0.00,N,5,-125,
20241223,3875,4000,4080,3870,59720,237243190,00,0.00,N,5,-125,
20241216,4000,3985,4120,3910,72848,291455100,00,0.00,N,2,15,
20241209,3985,3685,4050,3500,123523,471624640,00,0.00,N,2,195,
20241202,3790,3970,4095,3730,202540,786134440,00,0.00,N,5,-165,
20241125,3955,4160,4230,3955,113405,462640440,00,0.00,N,5,-205,
20241118,4160,4040,4200,4020,79242,324714305,00,0.00,N,2,115,
20241111,4045,4445,4470,3970,133389,561357330,00,0.00,N,5,-400,
20241104,4445,4400,4585,4385,137918,610549295,00,0.00,N,2,50,
20241028,4395,4410,4450,4360,65860,289974965,00,0.00,N,5,-5,
20241021,4400,4395,4460,4240,180942,784584955,00,0.00,N,3,0,
20241014,4400,4380,4480,4355,71774,316817445,00,0.00,N,2,20,
20241007,4380,4465,4465,4350,50353,221367790,00,0.00,N,5,-35,
20240930,4415,4660,4660,4415,42322,190075410,00,0.00,N,5,-220,
20240923,4635,4590,4730,4560,129691,602636805,00,0.00,N,2,45,
20240919,4590,4505,4590,4300,82552,370249990,00,0.00,N,2,40,
20240909,4550,4495,4570,4280,119635,532867910,00,0.00,N,5,-5,
20240902,4555,4705,4770,4320,177421,813495845,00,0.00,N,5,-145,
20240826,4700,4885,4900,4655,125347,596955965,00,0.00,N,5,-185,
20240819,4885,4925,4980,4845,97156,475687295,00,0.00,N,5,-40,
20240812,4925,4735,4925,4610,115824,552906590,00,0.00,N,2,190,
20240805,4735,4820,4820,4230,414985,1868733555,00,0.00,N,2,20,
20240729,4715,4930,5000,4700,204255,988058785,00,0.00,N,5,-195,
20240722,4910,4910,5000,4775,269661,1307541170,00,0.00,N,5,-30,
20240715,4940,5070,5180,4920,313601,1576866510,00,0.00,N,5,-130,
20240708,5070,5230,5270,5050,403127,2062680960,00,0.00,N,5,-140,
20240701,5210,5160,5410,5000,407165,2128849400,00,0.00,N,2,50,
20240624,5160,5140,5370,5070,339116,1758220520,00,0.00,N,2,20,
20240617,5140,5070,5210,4875,296770,1500297625,00,0.00,N,2,70,
20240610,5070,5150,5170,4990,286150,1447870010,00,0.00,N,5,-60,
20240603,5130,5410,5480,4890,601238,3109456525,00,0.00,N,5,-380,
20240527,5510,5330,5800,5210,1456339,8050306830,00,0.00,N,2,240,
20240520,5270,5120,5370,4985,771619,3974731965,00,0.00,N,2,140,
20240513,5130,4980,5350,4960,666969,3465284940,00,0.00,N,2,145,
20240507,4985,5020,5040,4820,317522,1565992650,00,0.00,N,5,-35,
20240429,5020,4920,5070,4860,443659,2216614155,00,0.00,N,2,100,
20240422,4920,4480,4935,4475,685191,3247130960,00,0.00,N,2,440,
20240415,4480,4380,4495,4255,299913,1315738625,00,0.00,N,2,60,
20240408,4420,4500,4580,4410,326052,1462825805,00,0.00,N,5,-60,
20240401,4480,5520,5650,4395,3903855,19300888120,00,0.00,N,5,-540,
20240325,5020,4510,5840,4445,4851959,25275762510,00,0.00,N,2,515,
20240318,4505,4650,4685,4385,1092080,4944041465,00,0.00,N,5,-205,
20240311,4710,4260,5440,4190,4327098,21602356010,00,0.00,N,2,450,
20240304,4260,4360,4380,4235,209075,895998750,00,0.00,N,5,-85,
20240226,4345,4410,4410,4260,221127,955036605,00,0.00,N,5,-105,
20240219,4450,4325,4660,4280,945284,4219494310,00,0.00,N,2,130,
20240213,4320,4365,4405,4170,273127,1170391785,00,0.00,N,5,-65,
20240205,4385,4545,4545,4335,334706,1480442180,00,0.00,N,5,-120,
20240129,4505,4295,4525,4115,928284,4040890185,00,0.00,N,2,295,
20240122,4210,4200,5150,3980,8137321,35863890360,00,0.00,N,5,-90,
20240115,4300,3960,4990,3800,6093330,28063236145,00,0.00,N,2,340,
20240108,3960,3900,4050,3830,255736,1005541765,00,0.00,N,2,95,
20240102,3865,3850,3885,3810,121489,467439810,00,0.00,N,5,-10,
20231226,3875,3880,3945,3800,118131,454264820,00,0.00,N,5,-5,
20231218,3880,3960,3965,3830,180322,699590815,00,0.00,N,5,-80,
20231211,3960,4090,4110,3915,170829,678587010,00,0.00,N,5,-130,
20231204,4090,3905,4155,3905,276051,1120363995,00,0.00,N,2,160,
20231127,3930,3885,3960,3815,75973,295592915,00,0.00,N,2,45,
20231120,3885,3880,3995,3830,100531,392755045,00,0.00,N,2,10,
20231113,3875,3850,3970,3765,137168,527659325,00,0.00,N,2,25,
20231106,3850,3880,3930,3815,98620,381544745,00,0.00,N,2,20,
20231030,3830,3855,3920,3700,137720,523512175,00,0.00,N,5,-25,
20231023,3855,3880,3990,3750,95274,367711225,00,0.00,N,5,-25,
20231016,3880,3955,4250,3865,166458,659067155,00,0.00,N,5,-75,
20231010,3955,3940,4035,3900,105782,418404295,00,0.00,N,2,15,
20231004,3940,4145,4145,3850,107050,421861870,00,0.00,N,5,-215,
20230925,4155,4185,4200,4040,142858,585586375,00,0.00,N,5,-45,
20230918,4200,3915,4550,3875,1049384,4541703930,00,0.00,N,2,285,
20230911,3915,3930,3990,3885,134074,525161180,00,0.00,N,5,-15,
20230904,3930,3920,3960,3890,94442,369661010,00,0.00,N,2,10,
20230828,3920,3935,3995,3900,78920,311616860,00,0.00,N,5,-15,
20230821,3935,3940,4015,3900,79540,315121430,00,0.00,N,5,-10,
20230814,3945,4100,4105,3890,87958,348770020,00,0.00,N,5,-155,
20230807,4100,4050,4150,3990,100500,408119915,00,0.00,N,2,50,
20230731,4050,3975,4095,3920,180406,719781375,00,0.00,N,2,115,
20230724,3935,3985,4000,3665,472089,1799805635,00,0.00,N,5,-50,
20230717,3985,4300,4300,3980,236936,971308405,00,0.00,N,5,-290,
20230710,4275,4190,4300,4150,78244,330291450,00,0.00,N,2,75,
20230703,4200,4415,4465,4180,124738,541296780,00,0.00,N,5,-250,
20230626,4450,4500,4525,4370,121250,540393450,00,0.00,N,5,-75,
20230619,4525,4575,4575,4475,127409,573689890,00,0.00,N,5,-5,
20230612,4530,4585,4625,4350,183767,834291295,00,0.00,N,5,-100,
20230605,4630,4550,4800,4430,208780,954543400,00,0.00,N,2,105,
20230530,4525,4425,4685,4405,313764,1425920955,00,0.00,N,2,100,
20230522,4425,4435,4495,4400,133155,590670645,00,0.00,N,5,-25,
20230515,4450,4560,4605,4320,233324,1027746935,00,0.00,N,5,-115,
20230508,4565,4385,4865,4385,637856,2943605870,00,0.00,N,2,185,
20230502,4380,4325,4410,4295,95910,418513410,00,0.00,N,2,55,
20230424,4325,4375,4600,4250,202192,874789290,00,0.00,N,5,-45,
20230417,4370,4475,4565,4330,321048,1435404120,00,0.00,N,5,-100,
20230410,4470,4360,4470,4250,263078,1152950660,00,0.00,N,2,110,
20230403,4360,4425,4445,4320,170457,745519695,00,0.00,N,5,-65,
20230327,4425,4275,4425,4135,374665,1591689955,00,0.00,N,2,150,
20230320,4275,4515,4545,4250,293805,1289467955,00,0.00,N,5,-240,
20230313,4515,4845,4845,4500,282763,1311579205,00,0.00,N,5,-330,
20230306,4845,4765,4960,4640,2169762,10150094870,00,0.00,N,2,80,
20230227,4765,4840,4855,4700,175729,838274625,00,0.00,N,5,-95,
20230220,4860,4970,5010,4860,184449,908538920,00,0.00,N,5,-110,
20230213,4970,5080,5090,4930,253168,1267999095,00,0.00,N,5,-130,
20230206,5100,5360,5360,5070,265056,1374958980,00,0.00,N,5,-230,
20230130,5330,5210,5480,5130,345732,1829085510,00,0.00,N,2,140,
20230125,5190,5150,5270,5070,154110,798104100,00,0.00,N,2,70,
20230116,5120,5060,5150,4990,186789,947411185,00,0.00,N,2,80,
20230109,5040,5050,5120,4985,203392,1027969910,00,0.00,N,2,10,
20230102,5030,5000,5060,4750,234916,1152910400,00,0.00,N,2,30,
20221226,5000,5510,5570,4995,312329,1655194740,00,0.00,N,5,-510,
20221219,5510,5670,5680,5480,146153,816364360,00,0.00,N,5,-160,
20221212,5670,5590,5750,5520,272289,1534891200,00,0.00,N,2,80,
20221205,5590,5560,5620,5300,703650,3828752400,00,0.00,N,2,30,
20221128,5560,5410,5700,5210,424390,2335756220,00,0.00,N,2,160,
20221121,5400,5280,5420,5170,246777,1307313420,00,0.00,N,2,110,
20221114,5290,5350,5490,5280,357204,1917351840,00,0.00,N,5,-50,
20221107,5340,5000,5370,4980,567050,2939863100,00,0.00,N,2,340,
20221031,5000,5090,5100,4950,229718,1153864430,00,0.00,N,5,-40,
20221024,5040,5040,5180,4990,249554,1264874090,00,0.00,N,2,50,
20221017,4990,5320,5340,4985,602620,3092194700,00,0.00,N,5,-380,
20221011,5370,5590,5590,5110,283262,1492997040,00,0.00,N,5,-240,
20221004,5610,5500,5740,5500,155430,874174320,00,0.00,N,2,130,
20220926,5480,6200,6300,5450,493855,2858381160,00,0.00,N,5,-820,
20220919,6300,6410,6570,6290,168881,1082897540,00,0.00,N,5,-130,
20220913,6430,6530,6590,6330,123678,796286800,00,0.00,N,5,-20,
20220905,6450,6350,6950,6270,315651,2052771210,00,0.00,N,2,120,
20220829,6330,6360,6500,6300,164676,1052193320,00,0.00,N,5,-190,
20220822,6520,6570,6580,6360,198764,1287134270,00,0.00,N,5,-40,
20220816,6560,6820,6850,6560,131906,882463420,00,0.00,N,5,-270,
20220808,6830,6780,6870,6660,146946,993730190,00,0.00,N,2,110,
20220801,6720,6750,6750,6580,127692,850990020,00,0.00,N,2,30,
20220725,6690,6590,6770,6510,113976,756727620,00,0.00,N,2,50,
20220718,6640,6520,6790,6520,163120,1087458980,00,0.00,N,2,140,
20220711,6500,6470,7000,6300,625765,4063011350,00,0.00,N,2,30,
20220704,6470,6400,6550,6360,254047,1639919880,00,0.00,N,2,70,
20220627,6400,6360,6580,6250,320217,2053009260,00,0.00,N,2,30,
20220620,6370,6580,6580,6140,318158,2006646820,00,0.00,N,5,-170,
20220613,6540,6910,6970,6410,425384,2826581010,00,0.00,N,5,-430,
20220607,6970,7110,7110,6970,173127,1215798410,00,0.00,N,5,-150,
20220530,7120,7090,7180,7040,191222,1359373150,00,0.00,N,2,80,
20220523,7040,6960,7100,6920,260682,1821648610,00,0.00,N,2,70,
20220516,6970,7140,7180,6850,381982,2667293260,00,0.00,N,5,-160,
20220509,7130,7410,7440,6970,494796,3549401000,00,0.00,N,5,-290,
20220502,7420,7600,8100,7360,303988,2299542730,00,0.00,N,5,-210,
20220425,7630,7790,7790,7540,396523,3033809630,00,0.00,N,5,-160,
20220418,7790,7730,7840,7650,332646,2581406920,00,0.00,N,2,70,
20220411,7720,7610,7820,7560,468085,3589774950,00,0.00,N,2,80,
20220404,7640,7630,7740,7530,332164,2532082610,00,0.00,N,2,10,
20220328,7630,7530,7670,7480,326420,2460188160,00,0.00,N,2,90,
20220321,7540,7480,7560,7400,371139,2783156590,00,0.00,N,2,70,
20220314,7470,7380,7490,7220,351037,2578291760,00,0.00,N,2,80,
20220307,7390,7500,7500,7140,415457,3044319060,00,0.00,N,5,-110,
20220228,7500,7350,7610,7340,257508,1922873260,00,0.00,N,2,100,
20220221,7400,7490,7550,7320,249455,1852613580,00,0.00,N,5,-170,
20220214,7570,7570,7690,7390,381296,2873817170,00,0.00,N,5,-60,
20220207,7630,7720,7890,7550,414291,3173520140,00,0.00,N,5,-90,
20220203,7720,7610,7720,7540,138458,1055127420,00,0.00,N,2,180,
20220124,7540,7710,7810,7310,646638,4832091650,00,0.00,N,5,-270,
20220117,7810,8040,8070,7730,476330,3757933540,00,0.00,N,5,-210,
20220110,8020,8070,8190,7950,470811,3788748900,00,0.00,N,5,-50,
20220103,8070,8120,8240,8000,798758,6471569540,00,0.00,N,5,-120,
20211227,8190,8810,8920,8140,1552374,13321791340,00,0.00,N,5,-610,
20211220,8800,8710,8820,8650,687553,6001925960,00,0.00,N,2,80,
20211213,8720,8640,8740,8580,420418,3639644070,00,0.00,N,2,80,
20211206,8640,8480,8770,8400,430588,3711206220,00,0.00,N,2,120,
20211129,8520,8340,8560,8070,620052,5152461130,00,0.00,N,2,10,
20211122,8510,8640,8760,8450,1082767,9398909440,00,0.00,N,5,-180,
20211115,8690,8990,8990,8630,580935,5106568350,00,0.00,N,5,-230,
20211108,8920,8960,9030,8780,403801,3580468620,00,0.00,N,5,-20,
20211101,8940,9060,9120,8760,479160,4310754680,00,0.00,N,5,-110,
20211025,9050,9010,9260,8950,507543,4640413310,00,0.00,N,2,40,
20211018,9010,8950,9180,8860,596718,5399584630,00,0.00,N,2,110,
20211012,8900,8710,8930,8640,411298,3620595070,00,0.00,N,2,180,
20211005,8720,8770,8890,8620,527800,4601866100,00,0.00,N,5,-70,
20210927,8790,9040,9040,8760,708352,6281076310,00,0.00,N,5,-250,
20210923,9040,9000,9200,8950,237799,2152150740,00,0.00,N,2,10,
20210913,9030,8990,9060,8870,521890,4684923470,00,0.00,N,2,40,
20210906,8990,8940,8990,8770,568227,5034354500,00,0.00,N,2,50,
20210830,8940,8880,9130,8770,621117,5543566490,00,0.00,N,2,90,
20210823,8850,8370,8870,8370,626748,5424773070,00,0.00,N,2,520,
20210817,8330,8840,8930,8310,1168072,10101066280,00,0.00,N,5,-510,
20210809,8840,9010,9040,8680,921666,8168960810,00,0.00,N,5,-170,
20210802,9010,8860,9010,8610,655773,5779917860,00,0.00,N,2,190,
20210726,8820,9380,9390,8750,1576043,14156182700,00,0.00,N,5,-480,
20210719,9300,8420,9300,8350,1895942,16677730870,00,0.00,N,2,830,
20210712,8470,8250,8490,8240,694953,5833954890,00,0.00,N,2,240,