KissMeData/140910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250331,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250324,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250317,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250310,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250304,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250224,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250217,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250210,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250203,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250131,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250120,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250113,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20250106,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241230,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241223,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241216,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241209,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241202,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241125,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241118,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241111,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241104,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241028,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241021,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241014,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20241007,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240930,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240923,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240919,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240909,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240902,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240826,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240819,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240812,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240805,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240729,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240722,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240715,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240708,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240701,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240624,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240617,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240610,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240603,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240527,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240520,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240513,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240507,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240429,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240422,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240415,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240408,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240401,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240325,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240318,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240311,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240304,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240226,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240219,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240213,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240205,3130,3130,3130,3130,0,0,00,0.00,N,3,0,
20240129,3130,3240,3395,3130,37988,121236600,00,0.00,N,5,-115,
20240122,3245,3300,3415,3145,28002,90789255,00,0.00,N,5,-95,
20240115,3340,3340,3460,3325,8257,27936555,00,0.00,N,5,-5,
20240108,3345,3395,3500,3300,20487,68628260,00,0.00,N,5,-60,
20240102,3405,3480,3750,3355,24382,83563185,00,0.00,N,5,-70,
20231226,3475,3440,3580,3410,19032,66185100,00,0.00,N,2,25,
20231218,3450,3495,4500,3400,51050,180927810,00,0.00,N,2,10,
20231211,3440,3455,3565,3385,35820,123414525,00,0.00,N,5,-10,
20231204,3450,3580,3580,3395,26582,91500130,00,0.00,N,5,-70,
20231127,3520,3600,3610,3480,19453,68482090,00,0.00,N,3,0,
20231120,3520,3780,3780,3520,21734,78290415,00,0.00,N,5,-260,
20231113,3780,3750,3870,3570,6020,22483005,00,0.00,N,2,35,
20231106,3745,3755,3870,3645,12409,46879915,00,0.00,N,5,-30,
20231030,3775,3390,3810,3320,28842,104841675,00,0.00,N,2,385,
20231023,3390,3455,3490,3320,5223,17854400,00,0.00,N,5,-65,
20231016,3455,3480,3510,3415,2109,7325825,00,0.00,N,5,-5,
20231010,3460,3350,3525,3340,6322,21585875,00,0.00,N,2,10,
20231004,3450,3540,3540,3210,6630,22421780,00,0.00,N,5,-60,
20230925,3510,3605,3670,3415,4147,14644065,00,0.00,N,5,-90,
20230918,3600,3590,3730,3500,10658,38062350,00,0.00,N,5,-15,
20230911,3615,3780,3780,3580,6640,24362200,00,0.00,N,5,-125,
20230904,3740,3825,3860,3530,21002,77454970,00,0.00,N,2,30,
20230828,3710,3700,3755,3500,7960,29281340,00,0.00,N,2,60,
20230821,3650,3840,3840,3590,7867,28866240,00,0.00,N,5,-70,
20230814,3720,3840,4030,3455,19617,72252320,00,0.00,N,5,-120,
20230807,3840,3640,3970,3500,9937,37763980,00,0.00,N,2,185,
20230731,3655,3600,4000,3490,16886,61068170,00,0.00,N,2,105,
20230724,3550,3895,3895,3365,29875,106749760,00,0.00,N,5,-345,
20230717,3895,3805,3990,3750,6870,26553180,00,0.00,N,5,-5,
20230710,3900,3820,3990,3545,20610,77944920,00,0.00,N,2,85,
20230703,3815,3940,3995,3815,18945,74178090,00,0.00,N,5,-145,
20230626,3960,3900,4140,3850,28631,113493135,00,0.00,N,2,35,
20230619,3925,3945,4100,3920,14789,59105185,00,0.00,N,5,-60,
20230612,3985,3985,4105,3780,24213,95096130,00,0.00,N,2,45,
20230605,3940,3805,3980,3720,16822,65478825,00,0.00,N,2,130,
20230530,3810,3650,3890,3620,37025,137570550,00,0.00,N,2,120,
20230522,3690,3695,3795,3630,12539,46601015,00,0.00,N,5,-15,
20230515,3705,3650,3745,3585,8611,31560540,00,0.00,N,2,20,
20230508,3685,3640,3755,3540,12936,47509290,00,0.00,N,2,45,
20230502,3640,3580,3700,3500,6209,22153655,00,0.00,N,2,20,
20230424,3620,3605,3735,3530,22179,79958025,00,0.00,N,5,-15,
20230417,3635,3480,3700,3365,25864,93452645,00,0.00,N,2,150,
20230410,3485,3535,3535,3360,23414,80563860,00,0.00,N,5,-25,
20230403,3510,3540,3555,3400,16897,59074800,00,0.00,N,5,-30,
20230327,3540,3415,3590,3320,33333,115298800,00,0.00,N,2,120,
20230320,3420,3265,3420,3195,11985,40194040,00,0.00,N,2,125,
20230313,3295,3490,3495,3250,86951,287213255,00,0.00,N,5,-195,
20230306,3490,3620,3670,3440,27330,97895150,00,0.00,N,5,-130,
20230227,3620,3600,3645,3455,15160,54527950,00,0.00,N,2,20,
20230220,3600,3545,3615,3430,28922,102535960,00,0.00,N,2,85,
20230213,3515,3580,3650,3480,45446,161998875,00,0.00,N,5,-85,
20230206,3600,3645,3725,3570,62048,225584395,00,0.00,N,5,-45,
20230130,3645,4055,4145,3420,322307,1183528760,00,0.00,N,5,-410,
20230125,4055,4080,4100,4030,6041,24618460,00,0.00,N,5,-25,
20230116,4080,4050,4080,3985,13353,53971285,00,0.00,N,2,30,
20230109,4050,4115,4115,4010,10178,41336215,00,0.00,N,5,-35,
20230102,4085,4095,4120,3800,8805,35499160,00,0.00,N,5,-10,
20221226,4095,4215,4430,4065,12477,53016610,00,0.00,N,5,-120,
20221219,4215,4235,4275,4100,15709,66286530,00,0.00,N,5,-25,
20221212,4240,4300,4305,4200,7097,30160680,00,0.00,N,5,-60,
20221205,4300,4285,4355,4030,13239,56622070,00,0.00,N,2,30,
20221128,4270,4085,4350,3960,35047,144353320,00,0.00,N,2,200,
20221121,4070,4095,4095,3995,13725,55590685,00,0.00,N,5,-5,
20221114,4075,4120,4170,4060,30572,125688650,00,0.00,N,2,10,
20221107,4065,4120,4125,3965,15899,63781980,00,0.00,N,5,-55,
20221031,4120,4065,4170,4035,14647,60005480,00,0.00,N,2,25,
20221024,4095,3920,4095,3855,19561,77077780,00,0.00,N,2,230,
20221017,3865,3980,4035,3845,24134,95104835,00,0.00,N,5,-120,
20221011,3985,4250,4300,3920,28085,113295090,00,0.00,N,5,-315,
20221004,4300,4660,4690,4175,41402,181067355,00,0.00,N,5,-320,
20220926,4620,4800,4805,4500,27077,126772025,00,0.00,N,5,-285,
20220919,4905,5130,5190,4805,23841,119192260,00,0.00,N,5,-295,
20220913,5200,5130,5300,5090,8364,43585040,00,0.00,N,2,20,
20220905,5180,5300,5300,5100,18909,98630550,00,0.00,N,5,-130,
20220829,5310,5470,5470,5290,11315,60636990,00,0.00,N,5,-200,
20220822,5510,5720,5720,5480,22094,122889230,00,0.00,N,5,-200,
20220816,5710,5710,5910,5650,9888,56848810,00,0.00,N,3,0,
20220808,5710,5690,5710,5570,15924,89610780,00,0.00,N,2,30,
20220801,5680,5410,5690,5390,28052,155622690,00,0.00,N,2,270,
20220725,5410,5300,5410,5260,26190,139130260,00,0.00,N,2,140,
20220718,5270,5180,5440,5180,25544,135140380,00,0.00,N,2,10,
20220711,5260,5570,5610,5260,22029,119043260,00,0.00,N,5,-310,
20220704,5570,5660,5660,5460,11946,66285490,00,0.00,N,5,-110,
20220627,5680,5810,5950,5470,18804,106891040,00,0.00,N,5,-220,
20220620,5900,5860,6060,5210,38160,217446800,00,0.00,N,5,-70,
20220613,5970,6490,6600,5820,51662,315238260,00,0.00,N,5,-640,
20220607,6610,6810,6880,6600,14593,98420130,00,0.00,N,5,-220,
20220530,6830,6510,6870,6510,21094,141449580,00,0.00,N,2,320,
20220523,6510,6900,6900,6290,47142,313847260,00,0.00,N,5,-360,
20220516,6870,7260,7390,6780,36691,256925330,00,0.00,N,5,-480,
20220509,7350,7780,7780,7250,25611,192118100,00,0.00,N,5,-420,
20220502,7770,7780,7810,7650,16661,128915830,00,0.00,N,2,80,
20220425,7690,7660,7770,7590,25225,193022250,00,0.00,N,5,-70,
20220418,7760,8050,8120,7680,37821,296227470,00,0.00,N,5,-360,
20220411,8120,7850,8270,7710,47022,375121960,00,0.00,N,2,270,
20220404,7850,7950,8940,7670,122965,1012134530,00,0.00,N,5,-50,
20220328,7900,7360,8000,7260,52699,405520070,00,0.00,N,2,560,
20220321,7340,7320,7420,7230,30603,224129710,00,0.00,N,2,10,
20220314,7330,7220,7340,7100,25239,182143450,00,0.00,N,2,140,
20220307,7190,7020,7220,6820,35048,246354960,00,0.00,N,2,60,
20220228,7130,7060,7270,7020,31737,226983490,00,0.00,N,5,-40,
20220221,7170,7460,7480,7100,36421,263636610,00,0.00,N,5,-290,
20220214,7460,7710,7710,7360,39520,293755970,00,0.00,N,5,-230,
20220207,7690,7650,7850,7500,32834,251379810,00,0.00,N,2,100,
20220203,7590,7540,7630,7410,18017,135820540,00,0.00,N,2,120,
20220124,7470,7850,7850,7250,74168,549954780,00,0.00,N,5,-370,
20220117,7840,8040,8200,7690,59582,466178260,00,0.00,N,5,-110,
20220110,7950,8760,8760,7600,139999,1151028480,00,0.00,N,5,-810,
20220103,8760,8900,8900,8600,52810,460658800,00,0.00,N,5,-80,
20211227,8840,8881,9156,8780,83043,745094880,00,0.00,N,5,-41,
20211220,8881,8910,8910,8560,70673,616623770,00,0.00,N,2,208,
20211213,8673,8825,8910,8465,59653,519866180,00,0.00,N,5,-104,
20211206,8777,8513,8872,8465,36162,316346090,00,0.00,N,2,264,
20211129,8513,8834,8967,8229,156345,1330874260,00,0.00,N,5,-482,
20211122,8995,9383,9439,8995,126454,1162704790,00,0.00,N,5,-388,
20211115,9383,10546,10688,9080,297121,2946136910,00,0.00,N,5,-1305,
20211108,10688,10593,11208,10452,279662,3048992200,00,0.00,N,2,189,
20211101,10499,10783,10783,10357,143018,1576940100,00,0.00,N,5,-284,
20211025,10783,10310,10877,10168,98684,1049765100,00,0.00,N,2,473,
20211018,10310,10593,10593,10215,89598,931735000,00,0.00,N,5,-142,
20211012,10452,10026,10499,9742,73661,746765400,00,0.00,N,2,284,
20211005,10168,10073,10310,9695,134342,1340554750,00,0.00,N,5,-142,
20210927,10310,10688,10925,9506,210609,2178784450,00,0.00,N,5,-331,
20210923,10641,10877,11066,10499,73296,783436900,00,0.00,N,5,-567,
20210913,11208,12343,12391,10783,392604,4550831700,00,0.00,N,5,-1183,
20210906,12391,10972,12769,10641,818667,9784710700,00,0.00,N,2,1419,
20210830,10972,10310,11114,10073,170008,1827753850,00,0.00,N,2,662,
20210823,10310,9742,10404,9364,218402,2138299550,00,0.00,N,2,757,
20210817,9553,10735,10877,9383,271175,2727247830,00,0.00,N,5,-1324,
20210809,10877,10972,10972,10452,160558,1717697100,00,0.00,N,5,-95,
20210802,10972,10688,11019,10404,153094,1649221850,00,0.00,N,2,142,
20210726,10830,11066,11350,10641,237098,2597630450,00,0.00,N,5,-473,
20210719,11303,11350,11445,10877,266040,2959165750,00,0.00,N,5,-236,
20210712,11539,12864,12864,11208,454020,5397311550,00,0.00,N,5,-1183,