KissMeData/041910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5660,5350,5800,5290,106311,581212890,00,0.00,N,2,80,
20250331,5580,5550,5690,5330,61631,337815275,00,0.00,N,2,90,
20250324,5490,6020,6080,5480,179171,1033995310,00,0.00,N,5,-530,
20250317,6020,6320,6450,6020,111885,700493845,00,0.00,N,5,-340,
20250310,6360,6410,6640,6310,78213,504321050,00,0.00,N,5,-80,
20250304,6440,6150,6610,6150,72719,467296410,00,0.00,N,2,90,
20250224,6350,6720,6880,6350,186289,1235999820,00,0.00,N,5,-400,
20250217,6750,6680,7800,6680,698061,4917378390,00,0.00,N,2,70,
20250210,6680,6290,7840,6060,2845074,20649723640,00,0.00,N,2,460,
20250203,6220,6040,6440,5800,235641,1449589950,00,0.00,N,2,160,
20250131,6060,6140,6170,5930,36516,220218640,00,0.00,N,3,0,
20250120,6060,5790,6150,5640,113138,670482110,00,0.00,N,2,270,
20250113,5790,5760,5870,5670,57854,332335000,00,0.00,N,2,60,
20250106,5730,5650,5940,5650,155791,898899980,00,0.00,N,2,80,
20241230,5650,5310,5720,5280,68438,374188130,00,0.00,N,2,340,
20241223,5310,5330,5520,5180,75674,406512040,00,0.00,N,5,-20,
20241216,5330,5700,5770,5330,101228,565243390,00,0.00,N,5,-370,
20241209,5700,5070,5700,4810,214336,1102861240,00,0.00,N,2,570,
20241202,5130,5850,6030,5010,239537,1315945660,00,0.00,N,5,-710,
20241125,5840,5420,6850,5420,1818846,11519343170,00,0.00,N,2,410,
20241118,5430,5300,5740,5300,86225,471604790,00,0.00,N,2,130,
20241111,5300,5950,6000,5010,245055,1340413880,00,0.00,N,5,-650,
20241104,5950,6030,6650,5830,185039,1147060370,00,0.00,N,5,-230,
20241028,6180,6520,6650,6120,116179,743775880,00,0.00,N,5,-350,
20241021,6530,7130,7270,6520,200611,1370969870,00,0.00,N,5,-590,
20241014,7120,6770,7250,6720,142458,997575150,00,0.00,N,2,350,
20241007,6770,6800,7080,6730,71974,494534940,00,0.00,N,5,-30,
20240930,6800,7100,7100,6650,82706,566494170,00,0.00,N,5,-260,
20240923,7060,7020,7800,6690,419571,3027933590,00,0.00,N,2,40,
20240919,7020,6850,7060,6620,53795,369386550,00,0.00,N,2,170,
20240909,6850,6550,7550,6440,243090,1643046130,00,0.00,N,2,290,
20240902,6560,7640,7710,6490,211454,1490973200,00,0.00,N,5,-1080,
20240826,7640,7440,7910,7230,229159,1737933700,00,0.00,N,2,230,
20240819,7410,7650,8000,7250,284649,2168865120,00,0.00,N,5,-110,
20240812,7520,7090,7620,7000,142501,1031345840,00,0.00,N,2,430,
20240805,7090,7290,7290,5880,426697,2811327470,00,0.00,N,5,-310,
20240729,7400,7780,8200,7290,409195,3195972860,00,0.00,N,5,-400,
20240722,7800,7470,7810,7190,355568,2657538940,00,0.00,N,2,250,
20240715,7550,7850,8140,7430,350555,2723334330,00,0.00,N,5,-350,
20240708,7900,7680,8220,7670,275239,2184486080,00,0.00,N,2,220,
20240701,7680,7680,8040,7580,256009,1983926870,00,0.00,N,5,-50,
20240624,7730,7900,7910,7530,247784,1909956780,00,0.00,N,5,-150,
20240617,7880,8480,8500,7870,400307,3251833780,00,0.00,N,5,-540,
20240610,8420,8590,9100,8280,584408,5039629570,00,0.00,N,5,-170,
20240603,8590,8740,8910,8330,313553,2702893520,00,0.00,N,5,-160,
20240527,8750,9130,9480,8620,605143,5450093550,00,0.00,N,5,-360,
20240520,9110,9770,9990,9100,928794,8849191450,00,0.00,N,5,-610,
20240513,9720,10620,10860,9700,2003579,20600665860,00,0.00,N,5,-1040,
20240507,10760,9530,12300,9350,15944238,181630527500,00,0.00,N,2,1260,
20240429,9500,8700,10500,8690,2718776,26685053150,00,0.00,N,2,810,
20240422,8690,8470,8970,8370,376490,3266423020,00,0.00,N,2,240,
20240415,8450,8630,8810,8250,447557,3799024830,00,0.00,N,5,-400,
20240408,8850,9250,9250,8350,567427,4947574010,00,0.00,N,5,-400,
20240401,9250,10390,10510,9060,1095823,10550279880,00,0.00,N,5,-1320,
20240325,10570,10840,11430,10360,1250951,13608410910,00,0.00,N,5,-260,
20240318,10830,10070,11320,9850,2226885,23542709310,00,0.00,N,2,940,
20240311,9890,8700,10550,8670,8439663,83658205610,00,0.00,N,2,1400,
20240304,8490,8220,9550,7510,8591324,72695270270,00,0.00,N,2,720,
20240226,7770,6660,7770,6540,2138024,15756043720,00,0.00,N,2,1120,
20240219,6650,6600,6680,6550,93743,620281870,00,0.00,N,2,50,
20240213,6600,6650,6720,6540,99147,655691250,00,0.00,N,5,-110,
20240205,6710,6540,6720,6440,76977,504869300,00,0.00,N,2,180,
20240129,6530,6740,6740,6390,119710,785305770,00,0.00,N,5,-160,
20240122,6690,6590,6760,6530,101337,675842490,00,0.00,N,2,110,
20240115,6580,6630,6740,6330,123058,802426400,00,0.00,N,5,-70,
20240108,6650,6890,6890,6600,109602,741341490,00,0.00,N,5,-240,
20240102,6890,6820,7000,6820,109578,757954860,00,0.00,N,5,-10,
20231226,6900,6670,7000,6670,158932,1091047230,00,0.00,N,2,240,
20231218,6660,6610,6720,6510,71919,475895400,00,0.00,N,2,50,
20231211,6610,6730,6780,6520,82235,545690860,00,0.00,N,5,-150,
20231204,6760,6460,6760,6320,171774,1132783690,00,0.00,N,2,300,
20231127,6460,6590,6660,6400,106787,699515840,00,0.00,N,5,-130,
20231120,6590,6400,6710,6400,192881,1264082380,00,0.00,N,2,150,
20231113,6440,6320,7000,6290,1113702,7369260900,00,0.00,N,2,140,
20231106,6300,6500,6570,6270,70018,450810970,00,0.00,N,5,-110,
20231030,6410,6280,6510,5980,94447,589114040,00,0.00,N,2,120,
20231023,6290,5960,6290,5960,85088,521810730,00,0.00,N,2,320,
20231016,5970,6480,6480,5900,181300,1123316070,00,0.00,N,5,-520,
20231010,6490,6180,6550,6120,82488,523648610,00,0.00,N,2,260,
20231004,6230,6490,6490,6040,73387,456566190,00,0.00,N,5,-260,
20230925,6490,6450,6510,6230,60050,383589570,00,0.00,N,2,40,
20230918,6450,6920,6960,6330,156143,1046591740,00,0.00,N,5,-440,
20230911,6890,6870,7550,6760,865417,6131444930,00,0.00,N,2,30,
20230904,6860,6580,7060,6570,329938,2264106840,00,0.00,N,2,240,
20230828,6620,6560,6730,6470,89198,589673740,00,0.00,N,2,50,
20230821,6570,6410,6750,6410,129612,853837580,00,0.00,N,2,100,
20230814,6470,6800,6870,6350,225859,1475726720,00,0.00,N,5,-390,
20230807,6860,6610,7150,6470,531070,3693578730,00,0.00,N,2,230,
20230731,6630,6440,7080,6390,491816,3294003040,00,0.00,N,2,260,
20230724,6370,6930,6930,6000,274801,1768008280,00,0.00,N,5,-570,
20230717,6940,7200,7200,6750,209716,1447409850,00,0.00,N,5,-270,
20230710,7210,7050,7280,6750,169897,1194786930,00,0.00,N,2,160,
20230703,7050,7390,7400,6960,125226,898927140,00,0.00,N,5,-330,
20230626,7380,7400,7420,7150,103898,757726460,00,0.00,N,3,0,
20230619,7380,7490,7550,7340,105349,779840490,00,0.00,N,5,-110,
20230612,7490,7740,7790,7370,142121,1070652640,00,0.00,N,5,-250,
20230605,7740,7620,7770,7590,111817,856946320,00,0.00,N,2,130,
20230530,7610,7620,7680,7450,118127,891897410,00,0.00,N,2,10,
20230522,7600,7720,7860,7570,101822,789192370,00,0.00,N,5,-120,
20230515,7720,7550,7760,7400,69642,529406320,00,0.00,N,2,170,
20230508,7550,7850,7880,7310,90080,694400010,00,0.00,N,5,-250,
20230502,7800,7530,7860,7250,91040,697381030,00,0.00,N,2,270,
20230424,7530,7910,7970,7430,161811,1239135630,00,0.00,N,5,-450,
20230417,7980,8380,8450,7880,169340,1377516820,00,0.00,N,5,-400,
20230410,8380,8330,8490,7870,350045,2879659650,00,0.00,N,2,80,
20230403,8300,8070,8500,7880,399495,3298179510,00,0.00,N,2,210,
20230327,8090,7860,8170,7570,233369,1852562670,00,0.00,N,2,210,
20230320,7880,7870,8080,7500,193490,1509461650,00,0.00,N,5,-90,
20230313,7970,7960,8050,7620,233892,1827569160,00,0.00,N,5,-110,
20230306,8080,8200,8510,7940,588674,4856887120,00,0.00,N,5,-160,
20230227,8240,8190,8380,7950,510342,4179593210,00,0.00,N,2,50,
20230220,8190,7250,9340,7210,6458769,55512415450,00,0.00,N,2,900,
20230213,7290,7480,7520,7240,120285,887557900,00,0.00,N,5,-210,
20230206,7500,7540,7850,7390,235322,1794563780,00,0.00,N,5,-90,
20230130,7590,7500,7630,7360,93841,705878210,00,0.00,N,2,100,
20230125,7490,7340,7530,7340,98990,738374700,00,0.00,N,2,140,
20230116,7350,7360,7400,7160,59550,433988200,00,0.00,N,5,-10,
20230109,7360,7300,7430,7220,96657,707344920,00,0.00,N,2,60,
20230102,7300,7090,7350,6850,138107,983726960,00,0.00,N,2,210,
20221226,7090,7220,7490,7000,198718,1443514710,00,0.00,N,5,-110,
20221219,7200,7950,8450,7100,3018802,23992458730,00,0.00,N,5,-750,
20221212,7950,7350,8170,7200,782434,6193943030,00,0.00,N,2,640,
20221205,7310,7700,7750,7180,79552,591831630,00,0.00,N,5,-420,
20221128,7730,7590,7830,7410,95057,724610450,00,0.00,N,2,140,
20221121,7590,7710,7720,7290,95083,717089660,00,0.00,N,5,-110,
20221114,7700,7450,7820,7370,173025,1308493990,00,0.00,N,2,270,
20221107,7430,7290,7490,7210,75964,561160090,00,0.00,N,2,140,
20221031,7290,7300,7580,7130,70761,514984940,00,0.00,N,2,40,
20221024,7250,7160,7430,7160,53258,388702760,00,0.00,N,2,110,
20221017,7140,7300,7560,7090,166575,1221301840,00,0.00,N,5,-160,
20221011,7300,7290,7460,6650,268830,1905421280,00,0.00,N,5,-80,
20221004,7380,7090,7550,7000,109785,802715760,00,0.00,N,2,390,
20220926,6990,7280,7340,6500,253795,1734382830,00,0.00,N,5,-430,
20220919,7420,7920,8000,7320,176398,1347512980,00,0.00,N,5,-590,
20220913,8010,7950,8890,7880,475533,3981636370,00,0.00,N,2,140,
20220905,7870,8070,8190,7710,152876,1211581000,00,0.00,N,5,-250,
20220829,8120,8510,8630,8120,366217,3076098020,00,0.00,N,5,-690,
20220822,8810,9770,9800,8650,909619,8300185170,00,0.00,N,5,-1170,
20220816,9980,9100,11550,8920,9517079,99946162360,00,0.00,N,2,980,
20220808,9000,9340,9360,8760,414584,3740481520,00,0.00,N,5,-260,
20220801,9260,8460,9870,8210,1686941,15575042900,00,0.00,N,2,860,
20220725,8400,8330,8570,8150,122601,1019599630,00,0.00,N,5,-20,
20220718,8420,8790,9490,8120,1077587,9303649760,00,0.00,N,2,410,
20220711,8010,7750,8010,7540,113332,881651280,00,0.00,N,2,290,
20220704,7720,7250,7780,7060,107690,810975260,00,0.00,N,2,470,
20220627,7250,7300,7750,7250,87247,652049430,00,0.00,N,5,-40,
20220620,7290,7890,7940,6660,166482,1210184740,00,0.00,N,5,-640,
20220613,7930,8980,8980,7780,182144,1496652120,00,0.00,N,5,-1110,
20220607,9040,9150,9180,8940,82573,745749820,00,0.00,N,5,-110,
20220530,9150,9090,9230,9000,79558,721812400,00,0.00,N,2,150,
20220523,9000,9170,9290,8940,90395,818801050,00,0.00,N,5,-180,
20220516,9180,9020,9240,9020,55576,508074650,00,0.00,N,2,30,
20220509,9150,9330,9410,8730,104957,951943440,00,0.00,N,5,-210,
20220502,9360,9660,9690,9310,103645,978304260,00,0.00,N,5,-300,
20220425,9660,9680,10250,9580,401226,3996838980,00,0.00,N,5,-50,
20220418,9710,9190,9760,9180,171033,1629556090,00,0.00,N,2,520,
20220411,9190,9400,9400,9050,58690,538011490,00,0.00,N,5,-40,
20220404,9230,9510,9550,9140,122397,1145153140,00,0.00,N,5,-280,
20220328,9510,9420,9610,9400,120540,1146599880,00,0.00,N,2,150,
20220321,9360,9270,9530,9250,165418,1557218750,00,0.00,N,2,80,
20220314,9280,9160,9310,8980,115119,1055221400,00,0.00,N,2,120,
20220307,9160,9160,9200,8980,45488,413060430,00,0.00,N,2,60,
20220228,9100,9090,9180,8900,32468,294779250,00,0.00,N,2,210,
20220221,8890,8950,9300,8700,132878,1199454180,00,0.00,N,2,30,
20220214,8860,8980,8980,8420,86900,754189730,00,0.00,N,5,-130,
20220207,8990,8870,9160,8840,47823,430063250,00,0.00,N,2,90,
20220203,8900,8520,8920,8520,31067,271440310,00,0.00,N,2,380,
20220124,8520,9020,9020,8050,124913,1065753400,00,0.00,N,5,-500,
20220117,9020,9130,9210,8800,111327,1003173720,00,0.00,N,5,-180,
20220110,9200,9760,9790,9180,140241,1323188940,00,0.00,N,5,-590,
20220103,9790,9600,10200,9480,293948,2871507240,00,0.00,N,2,190,
20211227,9600,9420,9630,9330,141582,1337070880,00,0.00,N,2,170,
20211220,9430,9440,9520,9300,82697,778303850,00,0.00,N,5,-20,
20211213,9450,9650,9660,9350,88520,840998230,00,0.00,N,5,-110,
20211206,9560,9130,9690,9000,132754,1255936270,00,0.00,N,2,440,
20211129,9120,9040,9240,8550,162942,1456276440,00,0.00,N,5,-180,
20211122,9300,9570,9670,9250,149724,1420217580,00,0.00,N,5,-310,
20211115,9610,9740,9950,9570,129773,1259368750,00,0.00,N,5,-130,
20211108,9740,10000,10100,9570,161306,1574767530,00,0.00,N,5,-260,
20211101,10000,10500,10550,9990,115343,1185535400,00,0.00,N,5,-500,
20211025,10500,10200,10850,10000,191790,2010413050,00,0.00,N,2,400,
20211018,10100,10300,10550,10100,138387,1422017850,00,0.00,N,5,-250,
20211012,10350,9810,10350,9680,102983,1033400150,00,0.00,N,2,360,
20211005,9990,10300,10400,9600,233546,2326504520,00,0.00,N,5,-410,
20210927,10400,10900,10900,10400,241820,2575757550,00,0.00,N,5,-500,
20210923,10900,11450,11500,10800,145901,1616268750,00,0.00,N,5,-600,
20210913,11500,11700,11800,11200,282002,3230634600,00,0.00,N,5,-350,
20210906,11850,11550,12400,11500,1237134,14972880800,00,0.00,N,2,450,
20210830,11400,11150,11550,11050,162181,1826501050,00,0.00,N,2,300,
20210823,11100,10450,11300,10400,194703,2139521100,00,0.00,N,2,700,
20210817,10400,11650,11700,10300,327292,3583048700,00,0.00,N,5,-1300,
20210809,11700,12350,12600,11600,347446,4205791100,00,0.00,N,5,-700,
20210802,12400,12050,12500,11950,282003,3438994900,00,0.00,N,2,350,
20210726,12050,12500,12550,12000,298059,3643597150,00,0.00,N,5,-400,
20210719,12450,12850,13050,12250,477196,5991024700,00,0.00,N,5,-400,
20210712,12850,13050,13250,12650,970479,12636389350,00,0.00,N,5,-50,