KissMeData/010400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3030,3220,3275,2900,44927,135596665,00,0.00,N,5,-120,
20250203,3150,3215,3385,3055,23334,73818900,00,0.00,N,2,40,
20250131,3110,3265,3330,3110,9404,29644515,00,0.00,N,5,-155,
20250120,3265,3275,3495,3230,13492,44733920,00,0.00,N,5,-10,
20250113,3275,3555,3590,3260,16638,56086815,00,0.00,N,5,-35,
20250106,3310,3190,3800,3160,74560,259212945,00,0.00,N,2,170,
20241230,3140,3105,3390,3105,21884,69881570,00,0.00,N,5,-5,
20241223,3145,3375,3405,3070,13720,44410865,00,0.00,N,5,-285,
20241216,3430,3640,3990,3300,355620,1303630265,00,0.00,N,2,70,
20241209,3360,2970,3360,2865,31616,96681505,00,0.00,N,2,360,
20241202,3000,3035,3105,2840,39422,115878350,00,0.00,N,5,-35,
20241125,3035,3400,3400,3035,20965,65783420,00,0.00,N,5,-185,
20241118,3220,3040,3380,3040,13062,41716440,00,0.00,N,2,180,
20241111,3040,3330,3380,3000,14311,44929580,00,0.00,N,5,-335,
20241104,3375,3270,3460,3270,7966,27014650,00,0.00,N,2,105,
20241028,3270,3340,3500,3165,12535,40998170,00,0.00,N,5,-120,
20241021,3390,3595,3595,3300,11540,39351175,00,0.00,N,5,-30,
20241014,3420,3480,3590,3400,6435,22350245,00,0.00,N,5,-60,
20241007,3480,3480,3660,3365,4825,16946410,00,0.00,N,3,0,
20240930,3480,3360,3590,3355,6419,22424250,00,0.00,N,2,80,
20240923,3400,3440,3500,3150,15761,52240020,00,0.00,N,5,-40,
20240919,3440,3365,3590,3350,4455,15390465,00,0.00,N,2,75,
20240909,3365,3350,3445,3165,16867,55739650,00,0.00,N,2,15,
20240902,3350,3650,3695,3340,14851,51517165,00,0.00,N,5,-300,
20240826,3650,3690,3785,3340,7650,27259180,00,0.00,N,2,85,
20240819,3565,3690,3695,3505,5703,20305650,00,0.00,N,5,-15,
20240812,3580,3430,3780,3430,10267,37438335,00,0.00,N,2,150,
20240805,3430,3645,3650,3000,56873,184316595,00,0.00,N,5,-245,
20240729,3675,3665,3850,3665,23603,88009440,00,0.00,N,5,-25,
20240722,3700,3730,3920,3685,12705,47570310,00,0.00,N,5,-60,
20240715,3760,3870,3905,3630,27843,105021805,00,0.00,N,5,-110,
20240708,3870,3690,4430,3690,167857,684375380,00,0.00,N,2,115,
20240701,3755,3810,3810,3660,21726,81000310,00,0.00,N,5,-55,
20240624,3810,4120,4125,3800,36811,144654505,00,0.00,N,5,-315,
20240617,4125,4270,4270,4115,18233,76308240,00,0.00,N,5,-145,
20240610,4270,4260,4380,4250,17262,74012025,00,0.00,N,5,-10,
20240603,4280,4340,4420,4260,21579,93563970,00,0.00,N,5,-60,
20240527,4340,4400,4675,4305,44986,197267975,00,0.00,N,5,-120,
20240520,4460,4445,4470,4370,13768,60992055,00,0.00,N,2,45,
20240513,4415,4570,4610,4405,46142,206385995,00,0.00,N,5,-155,
20240507,4570,4335,5200,4290,309811,1488738890,00,0.00,N,2,240,
20240429,4330,4400,4470,4260,37312,161289895,00,0.00,N,2,40,
20240422,4290,4350,4445,4280,37755,163871585,00,0.00,N,5,-95,
20240415,4385,4850,4850,4355,38717,174009715,00,0.00,N,5,-595,
20240408,4980,4790,4980,4410,33043,150927210,00,0.00,N,2,170,
20240401,4810,4820,4930,4700,46804,223523645,00,0.00,N,5,-10,
20240325,4820,4935,5000,4750,23514,113753405,00,0.00,N,5,-115,
20240318,4935,5090,5100,4900,19588,97217240,00,0.00,N,5,-175,
20240311,5110,5030,5110,4830,23454,116006465,00,0.00,N,2,80,
20240304,5030,5090,5190,4950,27277,137723055,00,0.00,N,5,-60,
20240226,5090,5100,5240,5070,21165,108245860,00,0.00,N,5,-10,
20240219,5100,5350,5410,5080,17799,92653900,00,0.00,N,5,-250,
20240213,5350,5240,5350,5030,23221,120522870,00,0.00,N,2,280,
20240205,5070,5160,5300,5020,23239,118639050,00,0.00,N,5,-90,
20240129,5160,5460,5500,4960,45865,236384625,00,0.00,N,5,-280,
20240122,5440,5390,5540,5330,18261,98772440,00,0.00,N,2,110,
20240115,5330,5350,5670,5120,53154,288219990,00,0.00,N,5,-20,
20240108,5350,5330,5590,5330,48454,263772860,00,0.00,N,2,20,
20240102,5330,5280,5380,5100,36071,187935370,00,0.00,N,2,210,
20231226,5120,5420,5420,4985,57915,299069125,00,0.00,N,5,-300,
20231218,5420,5630,5730,5200,89750,493869560,00,0.00,N,5,-200,
20231211,5620,5440,5730,5400,51174,285106130,00,0.00,N,2,130,
20231204,5490,5620,5790,5120,68221,367430490,00,0.00,N,5,-130,
20231127,5620,5170,5710,5130,92498,501758640,00,0.00,N,2,450,
20231120,5170,4950,5500,4950,134366,693445700,00,0.00,N,2,220,
20231113,4950,4570,5200,4570,174588,851877385,00,0.00,N,2,250,
20231106,4700,4655,4755,4475,48227,221232825,00,0.00,N,2,45,
20231030,4655,4505,4690,4400,28557,129645625,00,0.00,N,2,150,
20231023,4505,4405,4675,4405,60374,273637300,00,0.00,N,5,-75,
20231016,4580,4780,5940,4510,1176957,6290100755,00,0.00,N,5,-260,
20231010,4840,4820,4955,4750,14535,70308420,00,0.00,N,2,40,
20231004,4800,4905,4990,4700,25899,124391830,00,0.00,N,5,-80,
20230925,4880,5130,5140,4725,28627,140182065,00,0.00,N,5,-260,
20230918,5140,5200,5270,5010,21527,110718400,00,0.00,N,5,-50,
20230911,5190,5110,5300,5040,18862,97383140,00,0.00,N,2,70,
20230904,5120,5300,5560,5000,80061,421918280,00,0.00,N,5,-330,
20230828,5450,5370,5450,5240,21843,116178410,00,0.00,N,2,80,
20230821,5370,5250,5750,5110,53110,285284790,00,0.00,N,2,110,
20230814,5260,5550,5570,5200,39992,213776380,00,0.00,N,5,-290,
20230807,5550,5450,5590,5310,26395,143601240,00,0.00,N,2,120,
20230731,5430,5390,5540,5320,40138,217723360,00,0.00,N,2,70,
20230724,5360,5500,5510,4970,98987,516451885,00,0.00,N,5,-150,
20230717,5510,5760,6160,5470,79411,460712330,00,0.00,N,5,-250,
20230710,5760,5740,6170,5600,85360,500709390,00,0.00,N,5,-40,
20230703,5800,5990,6500,5660,241217,1468598700,00,0.00,N,5,-160,
20230626,5960,6010,6130,5910,45736,274386450,00,0.00,N,5,-50,
20230619,6010,5920,6100,5850,81433,486185700,00,0.00,N,2,90,
20230612,5920,5810,6610,5770,553195,3425392490,00,0.00,N,2,120,
20230605,5800,5720,5990,5720,32969,193252250,00,0.00,N,2,60,
20230530,5740,5760,5930,5670,65834,381718100,00,0.00,N,5,-20,
20230522,5760,5730,6700,5600,803856,4908145010,00,0.00,N,2,60,
20230515,5700,5370,5810,5350,42348,236363920,00,0.00,N,2,210,
20230508,5490,5640,5750,5340,61236,335136490,00,0.00,N,5,-150,
20230502,5640,5610,5890,5560,17086,98051270,00,0.00,N,2,40,
20230424,5600,5940,5990,5600,34548,198554040,00,0.00,N,5,-340,
20230417,5940,6100,6300,5920,34660,212099310,00,0.00,N,5,-120,
20230410,6060,5970,6230,5850,39140,235309840,00,0.00,N,5,-20,
20230403,6080,6250,6250,6000,42606,260326050,00,0.00,N,2,10,
20230327,6070,5990,6310,5810,49192,294248820,00,0.00,N,2,50,
20230320,6020,6360,6600,5910,60595,375132500,00,0.00,N,5,-430,
20230313,6450,6280,6640,5920,133051,822620910,00,0.00,N,3,0,
20230306,6450,6610,6900,6410,100284,668120800,00,0.00,N,5,-170,
20230227,6620,6640,7210,6540,306393,2124661640,00,0.00,N,5,-60,
20230220,6680,6920,7010,6600,70927,477405710,00,0.00,N,5,-180,
20230213,6860,7050,7080,6540,124623,847105360,00,0.00,N,5,-190,
20230206,7050,6980,7180,6770,129452,911628200,00,0.00,N,2,80,
20230130,6970,7090,7340,6740,266845,1874171240,00,0.00,N,5,-150,
20230125,7120,7540,7570,6780,298000,2122898350,00,0.00,N,5,-300,
20230116,7420,7630,8070,7420,874806,6774163510,00,0.00,N,5,-250,
20230109,7670,7790,8150,7380,2068767,15973520820,00,0.00,N,5,-250,
20230102,7920,5110,8700,4995,8573323,66755945725,00,0.00,N,2,2810,
20221226,5110,5570,5570,5110,43822,231152270,00,0.00,N,5,-390,
20221219,5500,5600,5820,5450,73633,412287820,00,0.00,N,5,-100,
20221212,5600,5400,6250,5370,577171,3343990490,00,0.00,N,2,230,
20221205,5370,5660,5900,5360,69078,387113440,00,0.00,N,5,-270,
20221128,5640,5580,5840,5400,143712,797011370,00,0.00,N,2,60,
20221121,5580,5410,6530,5170,775174,4685251320,00,0.00,N,2,140,
20221114,5440,5470,5530,5330,30564,165828320,00,0.00,N,5,-20,
20221107,5460,5450,5750,5360,28813,157111980,00,0.00,N,2,10,
20221031,5450,5350,5600,5320,26353,143150080,00,0.00,N,2,100,
20221024,5350,5130,6010,5090,162238,897137600,00,0.00,N,2,230,
20221017,5120,5300,5480,5050,64911,340957790,00,0.00,N,5,-180,
20221011,5300,5580,5580,4965,129042,665094790,00,0.00,N,5,-360,
20221004,5660,6090,6100,5440,97359,555142850,00,0.00,N,5,-350,
20220926,6010,6520,6680,5600,120297,737045400,00,0.00,N,5,-530,
20220919,6540,6260,7770,6000,1098149,7810740060,00,0.00,N,2,270,
20220913,6270,6230,6790,6170,51140,325212790,00,0.00,N,2,40,
20220905,6230,6280,6470,6160,32795,204881650,00,0.00,N,5,-80,
20220829,6310,6200,6570,6160,49522,311675510,00,0.00,N,5,-90,
20220822,6400,6410,6620,6250,102729,651999830,00,0.00,N,5,-110,
20220816,6510,6700,7800,6270,1741232,12683223420,00,0.00,N,5,-140,
20220808,6650,6650,6700,6460,22813,151522910,00,0.00,N,3,0,
20220801,6650,6520,6780,6410,51903,340860250,00,0.00,N,2,190,
20220725,6460,6220,7450,6170,568593,3946341850,00,0.00,N,2,40,
20220718,6420,6570,6890,6250,29868,192711710,00,0.00,N,5,-150,
20220711,6570,6200,6910,6010,116931,755668760,00,0.00,N,2,550,
20220704,6020,5750,6350,5630,77483,457635990,00,0.00,N,2,240,
20220627,5780,5600,6870,5520,397331,2486618750,00,0.00,N,2,180,
20220620,5600,6380,6500,5040,314880,1873528820,00,0.00,N,5,-780,
20220613,6380,6880,7190,6030,706176,4672172270,00,0.00,N,5,-570,
20220607,6950,7480,9240,6830,1594713,13210183270,00,0.00,N,5,-550,
20220530,7500,7450,7700,7420,13788,103321300,00,0.00,N,3,0,
20220523,7500,7660,7890,7330,27555,208134230,00,0.00,N,5,-60,
20220516,7560,7620,7850,7540,35740,275186680,00,0.00,N,2,30,
20220509,7530,7610,8430,7410,282313,2232125350,00,0.00,N,5,-150,
20220502,7680,7620,7950,7410,69164,534950970,00,0.00,N,2,90,
20220425,7590,7460,7670,7290,81826,608802140,00,0.00,N,2,90,
20220418,7500,7080,8440,7080,347692,2700160580,00,0.00,N,2,340,
20220411,7160,7130,7280,6970,37054,263214470,00,0.00,N,2,30,
20220404,7130,7120,7400,7050,50399,361869770,00,0.00,N,2,10,
20220328,7120,7100,7290,7090,24918,177587490,00,0.00,N,2,30,
20220321,7090,7190,7250,7000,23533,166215490,00,0.00,N,2,90,
20220314,7000,6900,7380,6750,67457,476468740,00,0.00,N,2,270,
20220307,6730,6980,7390,6550,86150,595427290,00,0.00,N,5,-60,
20220228,6790,6820,6940,6660,23919,161693890,00,0.00,N,2,40,
20220221,6750,6800,6940,6560,32489,219893750,00,0.00,N,5,-50,
20220214,6800,6830,7100,6710,33708,229839300,00,0.00,N,5,-160,
20220207,6960,7100,7110,6750,20007,139959050,00,0.00,N,5,-80,
20220203,7040,7100,7340,6910,8235,57883580,00,0.00,N,2,80,
20220124,6960,7060,7500,6800,43245,307265790,00,0.00,N,5,-300,
20220117,7260,7020,7550,6900,70235,508409540,00,0.00,N,2,160,
20220110,7100,7110,7330,6950,28682,203235210,00,0.00,N,2,20,
20220103,7080,7120,7280,6760,27983,197203950,00,0.00,N,5,-40,
20211227,7120,7300,7300,7000,14245,100745720,00,0.00,N,5,-40,
20211220,7160,6820,7300,6600,35485,244437570,00,0.00,N,2,160,
20211213,7000,6910,7390,6800,22294,154306870,00,0.00,N,2,120,
20211206,6880,6990,7390,6770,40611,286724980,00,0.00,N,5,-50,
20211129,6930,7080,7080,6500,30052,203333710,00,0.00,N,5,-240,
20211122,7170,7260,7350,7030,23558,169111350,00,0.00,N,5,-100,
20211115,7270,7650,7660,7240,34097,253703690,00,0.00,N,5,-350,
20211108,7620,7860,7940,7550,15389,119630400,00,0.00,N,5,-320,
20211101,7940,7900,8150,7670,30425,237852890,00,0.00,N,2,40,
20211025,7900,8060,8100,7810,20977,166574990,00,0.00,N,5,-160,
20211018,8060,8060,8570,7970,25682,208350640,00,0.00,N,3,0,
20211012,8060,7890,8100,7750,14997,118137350,00,0.00,N,2,170,
20211005,7890,7940,8100,7740,12603,99580980,00,0.00,N,5,-190,
20210927,8080,8100,8230,7730,44901,363533970,00,0.00,N,5,-20,
20210923,8100,8020,8130,7970,12413,99728520,00,0.00,N,3,0,
20210913,8100,8010,8400,7900,26465,214229540,00,0.00,N,2,90,
20210906,8010,8380,8400,7930,67177,545234100,00,0.00,N,5,-370,
20210830,8380,8330,8500,8160,62466,520306610,00,0.00,N,2,30,
20210823,8350,8050,8700,8000,54084,445984810,00,0.00,N,2,290,
20210817,8060,8350,8400,7850,82310,670341450,00,0.00,N,5,-370,
20210809,8430,8760,8760,8300,68929,589599100,00,0.00,N,5,-330,
20210802,8760,8850,8910,8670,49319,431502630,00,0.00,N,5,-170,
20210726,8930,8990,9110,8700,60386,536377090,00,0.00,N,5,-100,
20210719,9030,8860,9120,8740,74247,660848640,00,0.00,N,2,170,
20210712,8860,8810,8950,8700,77562,686189500,00,0.00,N,5,-40,