KissMeData/007210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1829,1881,1881,1760,748479,1360830679,00,0.00,N,5,-51,
20241125,1880,1906,1964,1867,658938,1259437017,00,0.00,N,5,-26,
20241118,1906,1900,1933,1871,458629,872284809,00,0.00,N,2,6,
20241111,1900,2005,2005,1810,1140731,2166768099,00,0.00,N,5,-105,
20241104,2005,1984,2055,1978,529774,1062695817,00,0.00,N,2,21,
20241028,1984,1980,2020,1975,576744,1148082049,00,0.00,N,2,3,
20241021,1981,2000,2080,1981,1103342,2227822968,00,0.00,N,5,-19,
20241014,2000,2050,2065,2000,522581,1061609320,00,0.00,N,5,-50,
20241007,2050,2060,2085,2040,386908,794819225,00,0.00,N,5,-15,
20240930,2065,2110,2135,2055,387352,809798875,00,0.00,N,5,-50,
20240923,2115,2100,2130,2075,633148,1329330580,00,0.00,N,2,15,
20240919,2100,2050,2105,2045,242769,504293270,00,0.00,N,2,45,
20240909,2055,1960,2055,1940,722743,1445418886,00,0.00,N,2,57,
20240902,1998,2170,2215,1992,1506206,3158417426,00,0.00,N,5,-177,
20240826,2175,2355,2355,2100,1463688,3231071395,00,0.00,N,5,-135,
20240819,2310,2125,2315,2120,2259525,5060374950,00,0.00,N,2,170,
20240812,2140,2220,2270,2135,1570154,3443433070,00,0.00,N,5,-55,
20240805,2195,2120,2230,1860,2948561,6074158606,00,0.00,N,2,55,
20240729,2140,2105,2380,2070,11777784,26361534260,00,0.00,N,2,40,
20240722,2100,2035,2120,1999,1002423,2052354442,00,0.00,N,2,65,
20240715,2035,2020,2150,2020,1521424,3178542385,00,0.00,N,2,5,
20240708,2030,1975,2045,1963,924690,1844634362,00,0.00,N,2,52,
20240701,1978,2010,2030,1974,1348292,2692190880,00,0.00,N,5,-47,
20240624,2025,2025,2180,1997,2515833,5214979213,00,0.00,N,5,-5,
20240617,2030,2035,2065,2000,841534,1702875880,00,0.00,N,5,-10,
20240610,2040,2065,2125,2025,913866,1883677735,00,0.00,N,5,-25,
20240603,2065,2035,2085,2025,658858,1353368030,00,0.00,N,2,30,
20240527,2035,2070,2080,1997,1229435,2503641956,00,0.00,N,5,-25,
20240520,2060,2105,2145,2040,1737833,3598422255,00,0.00,N,5,-35,
20240513,2095,2280,2355,2085,2632511,5772939675,00,0.00,N,5,-185,
20240507,2280,2190,2290,2140,1072400,2367528185,00,0.00,N,2,100,
20240429,2180,2190,2265,2170,755032,1671345820,00,0.00,N,5,-10,
20240422,2190,2105,2265,2105,772581,1687450770,00,0.00,N,2,65,
20240415,2125,2105,2165,2060,658911,1383574125,00,0.00,N,5,-5,
20240408,2130,2200,2210,2080,542718,1162897605,00,0.00,N,5,-95,
20240401,2225,2295,2345,2160,748829,1695021855,00,0.00,N,5,-70,
20240325,2295,2280,2295,2215,1042895,2342227590,00,0.00,N,2,15,
20240318,2280,2385,2390,2265,1157820,2664618150,00,0.00,N,5,-105,
20240311,2385,2330,2460,2320,856510,2041191535,00,0.00,N,2,55,
20240304,2330,2475,2505,2290,1007440,2384649985,00,0.00,N,5,-135,
20240226,2465,2555,2555,2385,786607,1938385660,00,0.00,N,5,-90,
20240219,2555,2555,2595,2520,897681,2286065375,00,0.00,N,3,0,
20240213,2555,2555,2590,2505,590185,1506472415,00,0.00,N,2,10,
20240205,2545,2520,2575,2430,963825,2404526840,00,0.00,N,2,30,
20240129,2515,2405,2620,2385,1601799,3978339760,00,0.00,N,2,100,
20240122,2415,2455,2465,2360,930607,2249003370,00,0.00,N,5,-35,
20240115,2450,2740,2740,2405,1721193,4352291875,00,0.00,N,5,-270,
20240108,2720,2550,2910,2525,3824217,10536249355,00,0.00,N,2,170,
20240102,2550,2625,2630,2530,1602747,4102831865,00,0.00,N,5,-75,
20231226,2625,2680,2700,2575,1221833,3216424170,00,0.00,N,5,-55,
20231218,2680,2725,2755,2665,1324850,3581120840,00,0.00,N,5,-45,
20231211,2725,2700,2750,2625,1555187,4174497680,00,0.00,N,2,25,
20231204,2700,2780,2805,2645,2238255,6046415310,00,0.00,N,5,-70,
20231127,2770,2910,2955,2740,2118428,5992506200,00,0.00,N,5,-140,
20231120,2910,2960,3040,2780,4271695,12374365540,00,0.00,N,5,-55,
20231113,2965,3090,3325,2935,3174220,9857744205,00,0.00,N,5,-125,
20231106,3090,3200,3275,3005,2168797,6790015425,00,0.00,N,5,-90,
20231030,3180,3310,3375,3045,2679961,8543710085,00,0.00,N,5,-120,
20231023,3300,3395,3695,3285,2920825,10182793000,00,0.00,N,5,-95,
20231016,3395,4040,4040,3325,5303604,19250576615,00,0.00,N,5,-645,
20231010,4040,3820,4145,3725,2304093,9127945495,00,0.00,N,2,200,
20231004,3840,3890,3970,3590,2280633,8525140355,00,0.00,N,5,-60,
20230925,3900,3905,4040,3800,2320526,9105471820,00,0.00,N,5,-50,
20230918,3950,3900,4260,3670,11118440,44515740500,00,0.00,N,2,105,
20230911,3845,3560,4025,3515,7065729,26903304445,00,0.00,N,2,315,
20230904,3530,3640,4090,3480,15575258,60317776315,00,0.00,N,5,-105,
20230828,3635,3385,3895,3275,20621503,72714961710,00,0.00,N,2,335,
20230821,3300,2670,3610,2465,27400440,86247041595,00,0.00,N,2,630,
20230814,2670,2665,2730,2485,2895250,7599257980,00,0.00,N,2,25,
20230807,2645,2635,2670,2465,2830636,7317938395,00,0.00,N,2,120,
20230731,2525,2315,2625,2275,3913838,9706368150,00,0.00,N,2,220,
20230724,2305,2185,2355,2060,3083422,6900917390,00,0.00,N,2,125,
20230717,2180,2215,2305,2150,861590,1904903205,00,0.00,N,5,-40,
20230710,2220,2155,2345,2120,1034910,2331840185,00,0.00,N,2,50,
20230703,2170,2350,2350,2145,1027683,2310591240,00,0.00,N,5,-150,
20230626,2320,2190,2345,2160,2172520,4954504085,00,0.00,N,2,105,
20230619,2215,2115,2250,2115,1000437,2211172645,00,0.00,N,2,85,
20230612,2130,2170,2175,2080,561006,1197788570,00,0.00,N,5,-55,
20230605,2185,2150,2225,2145,593929,1296111275,00,0.00,N,2,35,
20230530,2150,2160,2185,2120,393805,843892125,00,0.00,N,5,-10,
20230522,2160,2155,2265,2150,684660,1499221405,00,0.00,N,5,-10,
20230515,2170,2130,2180,2100,529180,1130834620,00,0.00,N,2,40,
20230508,2130,2075,2130,2060,392836,823981260,00,0.00,N,2,55,
20230502,2075,2090,2130,2055,272776,570203120,00,0.00,N,5,-20,
20230424,2095,2115,2235,2020,728499,1524723525,00,0.00,N,5,-40,
20230417,2135,2230,2260,2130,736228,1622253370,00,0.00,N,5,-95,
20230410,2230,2220,2235,2110,877290,1913804920,00,0.00,N,2,10,
20230403,2220,2165,2235,2050,1207839,2608092820,00,0.00,N,2,35,
20230327,2185,2095,2205,2065,1072867,2283880950,00,0.00,N,2,90,
20230320,2095,2080,2140,2030,1298614,2702530310,00,0.00,N,2,15,
20230313,2080,2205,2220,2020,1527797,3195251140,00,0.00,N,5,-150,
20230306,2230,2360,2375,2210,756174,1729391075,00,0.00,N,5,-145,
20230227,2375,2290,2395,2260,510954,1183558825,00,0.00,N,2,60,
20230220,2315,2320,2475,2305,1089584,2599309715,00,0.00,N,5,-25,
20230213,2340,2320,2355,2250,824375,1894976915,00,0.00,N,2,20,
20230206,2320,2320,2460,2265,1725741,4122744120,00,0.00,N,5,-5,
20230130,2325,2345,2380,2300,1024229,2398871965,00,0.00,N,2,10,
20230125,2315,2235,2350,2205,607779,1382938820,00,0.00,N,2,85,
20230116,2230,2175,2445,2150,3168769,7203470355,00,0.00,N,2,65,
20230109,2165,2150,2210,2075,756420,1633913995,00,0.00,N,2,70,
20230102,2095,2050,2130,1900,645259,1307397530,00,0.00,N,2,75,
20221226,2020,2020,2055,1980,314049,633828320,00,0.00,N,5,-20,
20221219,2040,2155,2200,2040,565863,1182484125,00,0.00,N,5,-115,
20221212,2155,2140,2195,2115,410284,881835810,00,0.00,N,2,15,
20221205,2140,2295,2305,2075,698706,1520580335,00,0.00,N,5,-155,
20221128,2295,2255,2330,2150,1101458,2482253910,00,0.00,N,2,55,
20221121,2240,2145,2300,2070,1703005,3758707060,00,0.00,N,2,75,
20221114,2165,2140,2250,2120,1243346,2709584485,00,0.00,N,2,35,
20221107,2130,2010,2200,2010,1743804,3686737450,00,0.00,N,2,105,
20221031,2025,2000,2090,1925,1851303,3728124260,00,0.00,N,2,50,
20221024,1975,1900,2020,1865,2050044,4002568925,00,0.00,N,2,90,
20221017,1885,1960,2060,1870,3724100,7308788275,00,0.00,N,5,-135,
20221011,2020,1965,2250,1710,13393037,27734597010,00,0.00,N,3,0,
20221004,2020,2030,2085,1960,769064,1548678155,00,0.00,N,2,20,
20220926,2000,2035,2085,1880,2786061,5564487380,00,0.00,N,5,-115,
20220919,2115,2400,2400,2100,1212070,2715002725,00,0.00,N,5,-295,
20220913,2410,2430,2495,2370,714838,1744297305,00,0.00,N,5,-5,
20220905,2415,2495,2515,2390,1318250,3218953775,00,0.00,N,5,-80,
20220829,2495,2590,2950,2470,7655133,20898154385,00,0.00,N,5,-210,
20220822,2705,2745,2765,2610,1236866,3316660805,00,0.00,N,5,-75,
20220816,2780,3045,3055,2765,2321137,6746671680,00,0.00,N,5,-240,
20220808,3020,3035,3065,2750,4775909,14061341855,00,0.00,N,2,10,
20220801,3010,2755,3040,2725,4944310,14329884735,00,0.00,N,2,255,
20220725,2755,2700,2805,2675,711086,1947699370,00,0.00,N,2,35,
20220718,2720,2550,2785,2530,1680087,4509007830,00,0.00,N,2,190,
20220711,2530,2735,2750,2470,1149930,2963014190,00,0.00,N,5,-205,
20220704,2735,2710,2790,2575,1418673,3808400320,00,0.00,N,2,30,
20220627,2705,2690,2855,2645,1875631,5186146905,00,0.00,N,2,15,
20220620,2690,3005,3020,2500,2728961,7409421740,00,0.00,N,5,-315,
20220613,3005,3385,3440,2875,2640089,8192672630,00,0.00,N,5,-505,
20220607,3510,3775,3775,3445,858917,3082185915,00,0.00,N,5,-260,
20220530,3770,3820,3825,3700,953916,3578793495,00,0.00,N,2,20,
20220523,3750,3640,3890,3580,2609835,9785351980,00,0.00,N,2,100,
20220516,3650,3590,3730,3435,2033777,7317789150,00,0.00,N,2,65,
20220509,3585,3735,3930,3425,5529072,20346845660,00,0.00,N,5,-200,
20220502,3785,3900,4015,3730,3593510,13962189110,00,0.00,N,5,-165,
20220425,3950,3805,3980,3700,3684694,14232388645,00,0.00,N,2,10,
20220418,3940,3875,4140,3860,8045610,32227164705,00,0.00,N,2,15,
20220411,3925,3455,4450,3400,40957405,166246664575,00,0.00,N,2,475,
20220404,3450,3715,3755,3370,2039409,7267721990,00,0.00,N,5,-190,
20220328,3640,4090,4120,3625,4772726,18394406095,00,0.00,N,5,-180,
20220321,3820,3810,3960,3665,4227349,16216827835,00,0.00,N,2,10,
20220314,3810,3800,4035,3620,7745483,29617699770,00,0.00,N,2,40,
20220307,3770,3440,3950,3355,8074936,29677390185,00,0.00,N,2,300,
20220228,3470,3030,3540,3010,4519379,15030118270,00,0.00,N,2,445,
20220221,3025,3080,3190,2960,1482408,4530754465,00,0.00,N,5,-125,
20220214,3150,3110,3180,2965,2066969,6323389410,00,0.00,N,5,-25,
20220207,3175,3350,3375,3170,1295872,4232526910,00,0.00,N,5,-160,
20220203,3335,3275,3335,3235,525844,1731107740,00,0.00,N,2,145,
20220124,3190,3485,3495,2960,2253853,7138233375,00,0.00,N,5,-295,
20220117,3485,3760,3850,3420,2017686,7194348770,00,0.00,N,5,-285,
20220110,3770,3980,4060,3740,2376858,9266804660,00,0.00,N,5,-230,
20220103,4000,3985,4160,3940,4731937,19163307415,00,0.00,N,2,85,
20211227,3915,3620,3945,3575,7351519,27858291820,00,0.00,N,2,300,
20211220,3615,3505,3830,3310,6850938,24833810690,00,0.00,N,2,55,
20211213,3560,3660,3870,3450,3353707,12381581420,00,0.00,N,5,-45,
20211206,3605,3185,3750,3160,4721906,16507437405,00,0.00,N,2,395,
20211129,3210,3305,3360,2945,3750189,11782905620,00,0.00,N,5,-190,
20211122,3400,3800,3820,3400,3040126,11030156900,00,0.00,N,5,-420,
20211115,3820,4305,4315,3720,4172799,16414078770,00,0.00,N,5,-430,
20211108,4250,4255,4445,4120,8244612,35626875035,00,0.00,N,2,50,
20211101,4200,3660,4250,3655,6770112,27042472570,00,0.00,N,2,540,
20211025,3660,3690,3800,3625,1205673,4475052820,00,0.00,N,5,-10,
20211018,3670,3870,3900,3645,1414634,5319530175,00,0.00,N,5,-200,
20211012,3870,3750,3930,3620,1619722,6132863150,00,0.00,N,2,155,
20211005,3715,3965,3965,3550,2379781,8875373865,00,0.00,N,5,-255,
20210927,3970,3975,4365,3795,8012560,32928681230,00,0.00,N,5,-40,
20210923,4010,4190,4190,3985,1550120,6261940065,00,0.00,N,5,-220,
20210913,4230,4290,4525,4080,12185341,53065435795,00,0.00,N,5,-90,
20210906,4320,4070,4375,3915,8948341,37746089480,00,0.00,N,2,305,
20210830,4015,3865,4145,3815,4050619,16027595705,00,0.00,N,2,275,
20210823,3740,3450,3785,3445,1696983,6178958650,00,0.00,N,2,265,
20210817,3475,3915,3945,3420,3294704,12074705205,00,0.00,N,5,-495,
20210809,3970,4270,4280,3810,3120212,12665882565,00,0.00,N,5,-330,
20210802,4300,4250,4400,4135,3057550,13050678770,00,0.00,N,2,50,
20210726,4250,4365,4580,4220,6839791,30248169180,00,0.00,N,5,-125,
20210719,4375,4490,4590,4195,7773002,34140302730,00,0.00,N,5,-170,
20210712,4545,4700,4940,4500,10533240,50267173630,00,0.00,N,5,-220,