KissMeData/210120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2550,2310,2690,2080,1166953,2800535220,00,0.00,N,5,-45,
20250331,2595,2610,2795,2425,685005,1773295308,00,0.00,N,5,-140,
20250324,2735,3130,3150,2690,1163345,3397402719,00,0.00,N,5,-290,
20250317,3025,3030,3075,2710,971175,2834709206,00,0.00,N,5,-10,
20250310,3035,2990,3110,2760,1755510,5201560147,00,0.00,N,2,95,
20250304,2940,2765,3100,2720,2873243,8413896084,00,0.00,N,2,175,
20250224,2765,2820,3330,2530,8159679,24128619595,00,0.00,N,5,-945,
20250217,3710,4850,4925,3560,1056452,4352388210,00,0.00,N,5,-1010,
20250210,4720,3585,5410,3440,1824694,8196323135,00,0.00,N,2,1145,
20250203,3575,3450,3620,2755,761378,2494077875,00,0.00,N,2,30,
20250131,3545,4165,4165,3370,346743,1248620730,00,0.00,N,2,111,
20250120,3434,2881,3511,2881,1256447,4151740270,00,0.00,N,2,553,
20250113,2881,2881,2881,2881,0,0,00,0.00,N,3,0,
20250106,2881,2881,2881,2881,0,0,00,0.00,N,3,0,
20241230,2881,3068,3468,2741,1868609,5886485050,00,0.00,N,5,-87,
20241223,2968,3254,3421,2928,1172938,3703668150,00,0.00,N,5,-286,
20241216,3254,3388,3401,3094,526063,1697092800,00,0.00,N,5,-134,
20241209,3388,3361,3481,3168,699280,2298386450,00,0.00,N,5,-133,
20241202,3521,3421,3595,3134,1100553,3707296950,00,0.00,N,2,100,
20241125,3421,3048,3535,2934,1007066,3291300600,00,0.00,N,2,353,
20241118,3068,3468,3641,2934,1443144,4596892700,00,0.00,N,5,-373,
20241111,3441,3861,4268,3341,3473031,13376977100,00,0.00,N,5,-374,
20241104,3815,3321,3915,3128,3996960,14242206150,00,0.00,N,2,747,
20241028,3068,3354,3535,2868,1316606,4181828000,00,0.00,N,5,-206,
20241021,3274,3294,3575,3141,1450438,4941152500,00,0.00,N,2,6,
20241014,3268,3701,3701,2848,2539727,8322276550,00,0.00,N,5,-293,
20241007,3561,2994,3595,2901,2371937,7778262950,00,0.00,N,2,567,
20240930,2994,2941,3094,2321,4835924,13451972100,00,0.00,N,2,180,
20240923,2814,1880,2908,1802,10154973,24240440910,00,0.00,N,2,911,
20240919,1903,1815,2008,1699,2052817,3897779810,00,0.00,N,2,88,
20240909,1815,1574,1860,1535,1699529,2961420060,00,0.00,N,2,188,
20240902,1627,1563,1864,1435,5742795,9564096540,00,0.00,N,2,131,
20240826,1496,1574,1640,1483,325474,505995760,00,0.00,N,5,-27,
20240819,1523,1764,1806,1490,351510,566937880,00,0.00,N,5,-237,
20240812,1760,1866,1920,1760,379179,701887920,00,0.00,N,5,-106,
20240805,1866,1807,1960,1618,320669,575777240,00,0.00,N,2,46,
20240729,1820,1824,1896,1779,226058,413552620,00,0.00,N,5,-14,
20240722,1834,1848,1863,1774,146056,266433360,00,0.00,N,2,8,
20240715,1826,1780,1843,1751,307199,549445240,00,0.00,N,2,39,
20240708,1787,1591,2063,1591,1864874,3544877630,00,0.00,N,2,179,
20240701,1608,1748,1802,1590,333008,562345750,00,0.00,N,5,-171,
20240624,1779,1872,1879,1707,468678,832504860,00,0.00,N,5,-92,
20240617,1871,1918,2298,1868,3558244,7408230560,00,0.00,N,5,-11,
20240610,1882,1967,1967,1862,241582,459601700,00,0.00,N,5,-36,
20240603,1918,1980,1999,1880,199904,387216490,00,0.00,N,5,-62,
20240527,1980,1958,2047,1958,240908,480750370,00,0.00,N,5,-4,
20240520,1984,2000,2026,1894,291613,578014920,00,0.00,N,5,-42,
20240513,2026,2113,2123,1971,357920,722128110,00,0.00,N,5,-87,
20240507,2113,2147,2193,2094,261335,557111080,00,0.00,N,5,-65,
20240429,2178,2015,2178,1920,607871,1242515200,00,0.00,N,2,146,
20240422,2032,2059,2158,2015,209267,430470760,00,0.00,N,5,-58,
20240415,2090,2106,2210,2000,581731,1217702100,00,0.00,N,5,-16,
20240408,2106,2225,2225,2014,422980,889862180,00,0.00,N,5,-136,
20240401,2242,2266,2399,2166,752040,1729801310,00,0.00,N,5,-24,
20240325,2266,2265,2494,2234,627728,1459807150,00,0.00,N,5,-43,
20240318,2309,2403,2413,2266,529990,1233869500,00,0.00,N,5,-144,
20240311,2453,2167,2506,2126,1748802,4114954330,00,0.00,N,2,283,
20240304,2170,2182,2263,2034,296883,627253040,00,0.00,N,5,-17,
20240226,2187,2154,2210,2090,277214,594466800,00,0.00,N,2,6,
20240219,2181,2231,2231,2107,450236,968733800,00,0.00,N,5,-24,
20240213,2205,2190,2241,2067,560553,1209057610,00,0.00,N,5,-21,
20240205,2226,1987,2390,1958,1718299,3841297170,00,0.00,N,2,239,
20240129,1987,2150,2257,1896,1213883,2473078910,00,0.00,N,5,-184,
20240122,2171,2129,2287,2040,957913,2078289540,00,0.00,N,5,-88,
20240115,2259,1882,2330,1756,12664507,27852350220,00,0.00,N,2,343,
20240108,1916,1943,2087,1915,760219,1519073380,00,0.00,N,5,-27,
20240102,1943,1811,2107,1795,873804,1677252960,00,0.00,N,2,100,
20231226,1843,1818,1875,1807,167790,309960460,00,0.00,N,2,8,
20231218,1835,1708,1892,1667,947223,1689820050,00,0.00,N,2,161,
20231211,1674,2040,2040,1639,969435,1701297190,00,0.00,N,5,-320,
20231204,1994,1942,2010,1820,512254,980282650,00,0.00,N,2,52,
20231127,1942,2205,2214,1840,526826,1052413660,00,0.00,N,5,-279,
20231120,2221,2121,2433,2093,1120006,2556692560,00,0.00,N,2,74,
20231113,2147,2122,2347,1936,995259,2111196590,00,0.00,N,2,53,
20231106,2094,1991,2387,1907,1707316,3638015050,00,0.00,N,2,106,
20231030,1988,1719,2127,1678,675525,1305152520,00,0.00,N,2,269,
20231023,1719,1800,1911,1703,418976,752150520,00,0.00,N,5,-101,
20231016,1820,2048,2048,1787,486421,928338980,00,0.00,N,5,-255,
20231010,2075,2253,2267,2054,298158,635364310,00,0.00,N,5,-154,
20231004,2229,2261,2378,2161,542571,1212310360,00,0.00,N,5,-32,
20230925,2261,2567,2567,2210,622616,1460678140,00,0.00,N,5,-265,
20230918,2526,2721,2834,2357,1672429,4379304890,00,0.00,N,5,-181,
20230911,2707,2550,2781,2533,2678515,7109173720,00,0.00,N,2,178,
20230904,2529,2439,2854,2439,3019771,7891498280,00,0.00,N,2,51,
20230828,2478,2347,2934,2335,13906295,37517956380,00,0.00,N,2,131,
20230821,2347,3048,3048,2347,9842982,26458948320,00,0.00,N,5,-761,
20230814,3108,4095,6096,3108,81197867,380221518050,00,0.00,N,5,-893,
20230807,4001,4135,4268,3481,155359,612610300,00,0.00,N,5,-174,
20230731,4175,4248,4562,3908,155458,663337850,00,0.00,N,5,-73,
20230724,4248,4815,5802,3748,350511,1636718000,00,0.00,N,5,-567,
20230717,4815,4535,4935,4495,500101,2369081350,00,0.00,N,2,487,
20230710,4328,3455,4822,3134,632271,2624227800,00,0.00,N,2,1007,
20230703,3321,3214,3708,2981,72600,237806100,00,0.00,N,2,120,
20230626,3201,3201,3288,2587,64803,187725410,00,0.00,N,2,160,
20230619,3041,3308,3308,2854,9518,27878400,00,0.00,N,2,47,
20230612,2994,3201,3201,2801,56437,151327900,00,0.00,N,3,0,
20230605,2994,3194,3321,2761,11722,34534050,00,0.00,N,5,-220,
20230530,3214,3068,3321,2934,7187,21688750,00,0.00,N,2,33,
20230522,3181,3321,3334,3068,20912,66330650,00,0.00,N,5,-53,
20230515,3234,3208,3535,2894,81033,262574850,00,0.00,N,5,-167,
20230508,3401,3334,3595,3081,147376,491614100,00,0.00,N,2,273,
20230502,3128,2529,3134,2529,80285,227210270,00,0.00,N,2,598,
20230424,2530,2413,2667,2261,47277,112458160,00,0.00,N,2,195,
20230417,2335,2402,2462,2235,64361,149830780,00,0.00,N,5,-96,
20230410,2431,2465,2466,2201,261651,630979320,00,0.00,N,2,125,
20230403,2306,2118,2467,2070,67142,152907550,00,0.00,N,2,67,
20230327,2239,1820,2347,1747,59490,125272140,00,0.00,N,2,459,
20230320,1780,1651,1820,1532,34181,57202210,00,0.00,N,2,128,
20230313,1652,1651,1659,1428,2816,4341870,00,0.00,N,5,-7,
20230306,1659,1618,1719,1404,2741,4427360,00,0.00,N,2,60,
20230227,1599,1527,1679,1241,24827,34715790,00,0.00,N,2,232,
20230220,4100,4916,4916,3620,5346,22274400,00,0.00,N,5,-488,
20230213,11470,14300,14840,10480,5658,66664040,00,0.00,N,5,-970,
20230206,12440,14660,15190,10730,8458,109490760,00,0.00,N,5,-2560,
20230130,15000,17000,17000,12940,248,3519740,00,0.00,N,2,110,
20230125,14890,15750,15900,12040,879,12230660,00,0.00,N,2,1140,
20230116,13750,16200,17000,12300,2910,42257250,00,0.00,N,5,-1600,
20230109,15350,15500,17450,13500,288,4372600,00,0.00,N,2,250,
20230102,15100,15000,15600,13250,296,3959050,00,0.00,N,2,650,
20221226,14450,11500,14450,10150,3230,35182200,00,0.00,N,2,2800,
20221219,11650,11500,12950,10250,5666,62656600,00,0.00,N,5,-400,
20221212,12050,15000,15850,12050,3626,47464250,00,0.00,N,5,-3900,
20221205,15950,16800,16850,14150,438,6528450,00,0.00,N,5,-800,
20221128,16750,14200,16900,14200,806,12078650,00,0.00,N,2,250,
20221121,16500,15050,16900,14300,517,7630550,00,0.00,N,2,1100,
20221114,15400,17300,17300,14000,2190,32678300,00,0.00,N,5,-1750,
20221107,17150,17250,17300,17150,47,810850,00,0.00,N,5,-150,
20221031,17300,17550,17750,14450,1843,28758550,00,0.00,N,5,-600,
20221024,17900,18000,18000,15450,15163,298672050,00,0.00,N,2,550,
20221017,17350,16000,17800,15300,204,3435250,00,0.00,N,2,950,
20221011,16400,15700,18000,15300,686,10757800,00,0.00,N,5,-1900,
20221004,18300,16650,21000,16600,478,8430750,00,0.00,N,2,1700,
20220926,16600,16600,18450,13950,4581,70246750,00,0.00,N,5,-2400,
20220919,19000,17000,19000,15400,1055,17098550,00,0.00,N,2,1200,
20220913,17800,18200,18800,15550,512,8197350,00,0.00,N,2,1400,
20220905,16400,17000,17600,13550,5827,82525200,00,0.00,N,5,-1550,
20220829,17950,18500,18800,15500,28607,439332600,00,0.00,N,5,-50,
20220822,18000,17000,18500,16150,726,12299200,00,0.00,N,2,150,
20220816,17850,18500,20300,17000,1485,26603650,00,0.00,N,5,-2150,
20220808,20000,18400,21000,18000,841,16191300,00,0.00,N,2,500,
20220801,19500,19450,19850,17000,316,5483800,00,0.00,N,2,650,
20220725,18850,21150,21150,17900,730,13608200,00,0.00,N,5,-2350,
20220718,21200,17050,21200,17050,32,624800,00,0.00,N,2,1200,
20220711,20000,18000,21000,18000,34,687550,00,0.00,N,2,1050,
20220704,18950,18900,19500,15550,23,409200,00,0.00,N,2,1000,
20220627,17950,14900,19450,13200,1636,25672650,00,0.00,N,2,3600,
20220620,14350,18500,18500,12600,4957,73466900,00,0.00,N,5,-4850,
20220613,19200,19450,19450,17000,3039,53232700,00,0.00,N,5,-250,
20220607,19450,19150,19500,18000,1679,30734300,00,0.00,N,2,250,
20220530,19200,19500,19500,18600,844,15935600,00,0.00,N,5,-50,
20220523,19250,18750,19400,18050,273,5073850,00,0.00,N,2,300,
20220516,18950,20950,20950,17350,2434,44688900,00,0.00,N,5,-1450,
20220509,20400,18500,21350,17500,1455,26596700,00,0.00,N,2,1300,
20220502,19100,18500,20000,18000,2610,48166950,00,0.00,N,5,-850,
20220425,19950,19000,20000,18500,1181,23486300,00,0.00,N,2,150,
20220418,19800,20850,21500,18000,3341,65943750,00,0.00,N,5,-1050,
20220411,20850,22000,22000,20000,3850,80157350,00,0.00,N,5,-50,
20220404,20900,20350,22000,19000,4353,87255550,00,0.00,N,2,550,
20220328,20350,18700,21650,18700,5698,116302350,00,0.00,N,2,1500,
20220321,18850,22250,22250,17500,33678,695105450,00,0.00,N,5,-600,
20220314,19450,11600,19450,11600,40128,591001700,00,0.00,N,2,5950,
20220307,13500,17000,17100,13500,30418,432239450,00,0.00,N,5,-3000,
20220228,16500,15500,17200,15350,1861,31604250,00,0.00,N,2,50,
20220221,16450,16000,17000,14200,768,12494000,00,0.00,N,5,-400,
20220214,16850,16900,17000,16500,4551,76178600,00,0.00,N,2,250,
20220207,16600,16250,17850,16000,4427,73649200,00,0.00,N,5,-1150,
20220203,17750,17000,17850,17000,340,5910100,00,0.00,N,2,1300,
20220124,16450,19000,19400,16000,3253,55848900,00,0.00,N,5,-3400,
20220117,19850,21000,22000,17300,257,4787400,00,0.00,N,2,450,
20220110,19400,19900,19950,17300,811,15195100,00,0.00,N,5,-500,
20220103,19900,19000,20000,17750,74285,1263642200,00,0.00,N,2,400,
20211227,19500,20000,20000,17000,2462,46468000,00,0.00,N,5,-500,
20211220,20000,20000,21800,17000,4488,90005200,00,0.00,N,2,250,
20211213,19750,17000,19750,14000,205278,2740024750,00,0.00,N,2,3250,
20211206,16500,14000,17500,14000,43248,588168450,00,0.00,N,2,2500,
20211129,14000,12000,14000,11950,2643,34830650,00,0.00,N,2,1650,
20211122,12350,12450,14000,12000,1629,20070800,00,0.00,N,5,-100,
20211115,12450,11800,12450,11000,2980,35323300,00,0.00,N,2,600,
20211108,11850,10500,11900,10000,2437,26548800,00,0.00,N,2,1350,
20211101,10500,11100,11900,10350,4272,47880500,00,0.00,N,5,-1650,
20211025,12150,11950,12450,11000,329,3807650,00,0.00,N,2,150,
20211018,12000,10350,12500,9990,9154,103937060,00,0.00,N,2,1650,
20211012,10350,10250,10500,9800,7134,71775200,00,0.00,N,2,150,
20211005,10200,10450,10500,8650,3286,32073340,00,0.00,N,2,210,
20210927,9990,9680,10500,9300,3495,34252630,00,0.00,N,2,310,
20210923,9680,10450,10450,9310,2029,19683960,00,0.00,N,5,-770,
20210913,10450,11500,13000,9130,3651,39869340,00,0.00,N,5,-1050,
20210906,11500,12950,12950,10950,1474,16801050,00,0.00,N,5,-500,
20210830,12000,11950,13600,11400,2605,31378100,00,0.00,N,2,450,
20210823,11550,12000,12450,10000,4874,53952750,00,0.00,N,5,-900,
20210817,12450,15950,16550,11450,1548,18970000,00,0.00,N,5,-2500,
20210809,14950,12900,16900,12900,2618,38354800,00,0.00,N,2,2050,
20210802,12900,9830,12900,9830,2827,33464880,00,0.00,N,2,1950,
20210726,10950,9700,11250,9000,4478,43593580,00,0.00,N,2,1750,
20210719,9200,9360,9360,7810,2026,17480830,00,0.00,N,2,390,
20210712,8810,9990,9990,8400,2268,19814430,00,0.00,N,5,-1170,