KissMeData/052300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2475,3180,3180,2450,627612,1677201090,00,0.00,N,5,-525,
20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250120,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250113,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250106,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241230,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241223,3000,2980,3000,2700,168150,480564105,00,0.00,N,2,10,
20241216,2990,3100,3100,2940,105312,316088158,00,0.00,N,5,-80,
20241209,3070,3050,3230,2950,178082,536954995,00,0.00,N,5,-10,
20241202,3080,3350,3540,3050,141727,452391070,00,0.00,N,5,-320,
20241125,3400,3320,3530,3290,106285,361895779,00,0.00,N,2,70,
20241118,3330,3470,3530,3160,127506,422806247,00,0.00,N,5,-160,
20241111,3490,3730,3730,3330,155086,541137703,00,0.00,N,5,-210,
20241104,3700,3640,3760,3570,39997,146602084,00,0.00,N,2,130,
20241028,3570,3700,4080,3560,156227,588026743,00,0.00,N,5,-140,
20241021,3710,3720,3840,3650,32938,122322709,00,0.00,N,5,-10,
20241014,3720,3830,3850,3720,39908,150559839,00,0.00,N,5,-80,
20241007,3800,3860,3860,3760,51903,197864395,00,0.00,N,5,-20,
20240930,3820,3650,3930,3550,124496,470971019,00,0.00,N,2,170,
20240923,3650,3550,3690,3530,66844,239832172,00,0.00,N,2,100,
20240919,3550,3510,3570,3450,26882,94277105,00,0.00,N,2,60,
20240909,3490,3580,3660,3390,119078,417342798,00,0.00,N,5,-130,
20240902,3620,3630,3840,3590,117133,433326088,00,0.00,N,5,-10,
20240826,3630,3610,3750,3510,79008,284744443,00,0.00,N,2,10,
20240819,3620,3880,3960,3560,251193,942895832,00,0.00,N,5,-290,
20240812,3910,4020,4250,3880,405317,1642488706,00,0.00,N,5,-110,
20240805,4020,3960,4070,3690,148098,578477573,00,0.00,N,2,70,
20240729,3950,4040,4050,3920,112196,448619878,00,0.00,N,5,-60,
20240722,4010,3880,4070,3830,185844,738198784,00,0.00,N,2,130,
20240715,3880,3900,4050,3820,94678,370395862,00,0.00,N,5,-20,
20240708,3900,3810,4010,3810,87362,339353406,00,0.00,N,2,50,
20240701,3850,3890,3900,3810,58881,225805276,00,0.00,N,5,-20,
20240624,3870,3920,4050,3810,128991,504704113,00,0.00,N,5,-80,
20240617,3950,3870,4010,3790,182726,704288963,00,0.00,N,2,30,
20240610,3920,4250,4670,3810,974746,4110011314,00,0.00,N,5,-290,
20240603,4210,4340,4430,4150,76748,326344515,00,0.00,N,5,-120,
20240527,4330,4150,4440,4070,107282,452712091,00,0.00,N,2,150,
20240520,4180,4180,4250,4080,67513,280812781,00,0.00,N,5,-10,
20240513,4190,4050,4210,4000,73094,299259129,00,0.00,N,2,140,
20240507,4050,4050,4150,3960,84662,341211886,00,0.00,N,3,0,
20240429,4050,4180,4200,4020,88184,361155855,00,0.00,N,5,-150,
20240422,4200,4130,4300,3910,275374,1124268688,00,0.00,N,2,10,
20240415,4190,4430,4430,4080,136750,574952011,00,0.00,N,5,-240,
20240408,4430,4710,4750,4300,185951,842281314,00,0.00,N,5,-320,
20240401,4750,4800,5110,4600,356872,1714101755,00,0.00,N,5,-90,
20240325,4840,5000,5060,4710,279084,1352573829,00,0.00,N,5,-180,
20240318,5020,4620,5030,4460,533471,2569586952,00,0.00,N,2,420,
20240311,4600,4610,4760,4230,367413,1640049670,00,0.00,N,5,-10,
20240304,4610,4800,4940,4250,551503,2522165069,00,0.00,N,5,-340,
20240226,4950,4400,5290,4320,859042,4215373919,00,0.00,N,2,500,
20240219,4450,4200,4820,4110,698810,3070822200,00,0.00,N,2,240,
20240213,4210,4420,4540,4160,294058,1263782324,00,0.00,N,5,-210,
20240205,4420,4600,4640,4330,159696,711628323,00,0.00,N,5,-130,
20240129,4550,4610,4760,4130,270951,1214001236,00,0.00,N,5,-50,
20240122,4600,4830,4840,4350,304013,1387796226,00,0.00,N,5,-180,
20240115,4780,4910,4990,4600,246303,1169164976,00,0.00,N,5,-140,
20240108,4920,5310,5440,4830,676532,3485905396,00,0.00,N,5,-390,
20240102,5310,4800,5380,4670,654451,3276509256,00,0.00,N,2,490,
20231226,4820,4450,4990,4310,647417,3055671715,00,0.00,N,2,370,
20231218,4450,4380,4840,4150,1538707,6862983148,00,0.00,N,2,90,
20231211,4360,4600,6950,4170,9094022,49297455092,00,0.00,N,5,-30,
20231204,4390,3890,4720,3740,1023265,4472709215,00,0.00,N,2,500,
20231127,3890,3650,3950,3600,132724,503270463,00,0.00,N,2,250,
20231120,3640,3790,3940,3540,138360,516660967,00,0.00,N,5,-80,
20231113,3720,3250,3790,3050,347952,1227785273,00,0.00,N,2,460,
20231106,3260,3200,3360,3130,109985,356790551,00,0.00,N,2,70,
20231030,3190,3060,3200,3030,115798,360413190,00,0.00,N,2,100,
20231023,3090,3050,3850,3010,624851,2091532717,00,0.00,N,5,-10,
20231016,3100,3290,3370,3050,77562,249105897,00,0.00,N,5,-200,
20231010,3300,3330,3370,3140,52179,170838640,00,0.00,N,5,-30,
20231004,3330,3330,3380,3120,44664,146114497,00,0.00,N,3,0,
20230925,3330,3200,3330,3160,43400,140064032,00,0.00,N,2,110,
20230918,3220,3410,3490,3160,95241,312825623,00,0.00,N,5,-270,
20230911,3490,3670,3700,3440,86478,306808071,00,0.00,N,5,-140,
20230904,3630,3500,3770,3440,188852,676664905,00,0.00,N,2,100,
20230828,3530,3620,3930,3510,298301,1105352217,00,0.00,N,5,-70,
20230821,3600,3620,3720,3550,122701,446016852,00,0.00,N,5,-20,
20230814,3620,3650,3700,3490,160071,577242906,00,0.00,N,5,-30,
20230807,3650,3410,3760,3270,317852,1135455423,00,0.00,N,2,220,
20230731,3430,3250,3610,3220,176655,608189770,00,0.00,N,2,180,
20230724,3250,3390,3390,3020,286259,907506476,00,0.00,N,5,-130,
20230717,3380,3570,3690,3340,234828,815457917,00,0.00,N,5,-220,
20230710,3600,3410,3960,3410,509837,1873374332,00,0.00,N,2,140,
20230703,3460,3590,3990,3390,988132,3667434346,00,0.00,N,5,-130,
20230626,3590,4000,4060,3150,2282727,8289678269,00,0.00,N,5,-430,
20230619,4020,4230,4250,3990,303208,1231993238,00,0.00,N,5,-180,
20230612,4200,4430,4440,4020,248458,1041702965,00,0.00,N,5,-240,
20230605,4440,4320,4500,4270,129614,568110449,00,0.00,N,2,150,
20230530,4290,4140,4340,4140,103077,437101698,00,0.00,N,2,140,
20230522,4150,4230,4320,4140,155407,655791381,00,0.00,N,5,-100,
20230515,4250,4200,4280,4010,241130,1005098883,00,0.00,N,2,50,
20230508,4200,4560,4590,4000,501875,2128163372,00,0.00,N,5,-330,
20230502,4530,4520,4670,4510,143943,658764646,00,0.00,N,5,-20,
20230424,4550,4970,5020,4470,529282,2482398855,00,0.00,N,5,-500,
20230417,5050,4690,5900,4630,3508480,18504000270,00,0.00,N,2,360,
20230410,4690,4700,4730,4370,420574,1910911773,00,0.00,N,5,-20,
20230403,4710,4670,4970,4640,232463,1114372690,00,0.00,N,2,40,
20230327,4670,4680,4860,4540,239480,1129901148,00,0.00,N,2,10,
20230320,4660,4680,5000,4440,299681,1394721893,00,0.00,N,5,-30,
20230313,4690,4540,4790,4220,418881,1867993242,00,0.00,N,2,130,
20230306,4560,4870,4890,4440,332184,1537827083,00,0.00,N,5,-310,
20230227,4870,4810,4920,4730,142305,684983834,00,0.00,N,2,40,
20230220,483,507,522,482,2671613,1336969624,00,0.00,N,5,-31,
20230213,514,532,542,502,2641290,1366453247,00,0.00,N,5,-18,
20230206,532,542,556,529,2836752,1528085817,00,0.00,N,5,-10,
20230130,542,520,555,514,3194531,1704727864,00,0.00,N,2,17,
20230125,525,509,526,509,1496946,775445644,00,0.00,N,2,19,
20230116,506,514,526,501,1937861,989854547,00,0.00,N,5,-11,
20230109,517,490,520,481,5055808,2506873372,00,0.00,N,2,29,
20230102,488,514,532,473,5838691,2898912899,00,0.00,N,5,-23,
20221226,511,590,597,503,4787905,2629058764,00,0.00,N,5,-89,
20221219,600,638,740,590,31755634,21315328414,00,0.00,N,5,-49,
20221212,649,601,697,598,9232395,6041266242,00,0.00,N,2,48,
20221205,601,611,626,586,1808306,1096689950,00,0.00,N,5,-15,
20221128,616,625,648,583,2116714,1290812597,00,0.00,N,5,-12,
20221121,628,632,711,585,7849795,5108345802,00,0.00,N,2,5,
20221114,623,604,635,581,1740672,1060535070,00,0.00,N,2,21,
20221107,602,555,609,554,2175128,1274203237,00,0.00,N,2,46,
20221031,556,568,589,545,1374260,770798422,00,0.00,N,5,-4,
20221024,560,567,590,538,1914590,1081247840,00,0.00,N,5,-3,
20221017,563,570,604,546,1744526,1007326572,00,0.00,N,5,-7,
20221011,570,604,604,507,3878152,2123960624,00,0.00,N,5,-38,
20221004,608,588,621,580,794560,476950855,00,0.00,N,2,22,
20220926,586,621,621,565,2398013,1412402791,00,0.00,N,5,-38,
20220919,624,704,706,618,1697811,1120157406,00,0.00,N,5,-81,
20220913,705,705,737,693,1053933,753679844,00,0.00,N,2,6,
20220905,699,738,745,665,1818870,1299318890,00,0.00,N,5,-40,
20220829,739,760,784,734,2057591,1557287357,00,0.00,N,5,-41,
20220822,780,830,830,766,2608746,2063878711,00,0.00,N,5,-52,
20220816,832,899,906,818,3359688,2843955941,00,0.00,N,5,-66,
20220808,898,897,915,870,4729383,4226410027,00,0.00,N,3,0,
20220801,898,904,914,855,6228694,5508227064,00,0.00,N,5,-2,
20220725,900,825,1135,819,93139073,92843338043,00,0.00,N,2,89,
20220718,811,799,844,761,1219360,988828763,00,0.00,N,2,15,
20220711,796,820,821,775,1038919,825845959,00,0.00,N,5,-24,
20220704,820,771,835,738,1241290,987778364,00,0.00,N,2,50,
20220627,770,777,830,757,1960336,1556919472,00,0.00,N,2,4,
20220620,766,858,880,701,3852464,2979192165,00,0.00,N,5,-94,
20220613,860,978,1010,816,6273730,5737428014,00,0.00,N,5,-155,
20220607,1015,1055,1065,1000,1927172,1968910065,00,0.00,N,5,-50,
20220530,1065,1090,1110,1050,1776992,1906735420,00,0.00,N,5,-15,
20220523,1080,1040,1105,1010,5286084,5572586185,00,0.00,N,2,35,
20220516,1045,1160,1180,1030,5283772,5782661655,00,0.00,N,5,-120,
20220509,1165,1225,1310,1140,7292302,8879611725,00,0.00,N,5,-60,
20220502,1225,1225,1240,1185,2402094,2906705045,00,0.00,N,2,10,
20220425,1215,1250,1275,1150,3845397,4659259065,00,0.00,N,5,-80,
20220418,1295,1335,1425,1230,7244248,9629248260,00,0.00,N,5,-30,
20220411,1325,1360,1365,1215,4941014,6326426495,00,0.00,N,5,-35,
20220404,1360,1360,1475,1285,13052274,18199702090,00,0.00,N,2,45,
20220328,1315,1265,1355,1255,8389095,10947715620,00,0.00,N,2,80,
20220321,1235,1245,1255,1175,6749853,8263980510,00,0.00,N,2,10,
20220314,1225,1040,1235,999,10558183,11859058803,00,0.00,N,2,185,
20220307,1040,1025,1055,978,3853019,3909556176,00,0.00,N,2,10,
20220228,1030,992,1090,989,3134075,3208552630,00,0.00,N,2,34,
20220221,996,1020,1115,967,4296085,4431224838,00,0.00,N,5,-24,
20220214,1020,995,1045,953,4318597,4319570382,00,0.00,N,2,15,
20220207,1005,1040,1155,1000,4126083,4376759130,00,0.00,N,5,-30,
20220203,1035,1020,1035,958,1270643,1291433088,00,0.00,N,2,30,
20220124,1005,1140,1140,951,6012570,6134479393,00,0.00,N,5,-140,
20220117,1145,1175,1200,1090,4678111,5346142455,00,0.00,N,5,-25,
20220110,1170,1265,1275,1155,3973002,4791696545,00,0.00,N,5,-95,
20220103,1265,1330,1395,1245,3555764,4639032745,00,0.00,N,5,-65,
20211227,1330,1420,1420,1300,3377055,4554498120,00,0.00,N,5,-90,
20211220,1420,1505,1610,1360,8477647,12285228195,00,0.00,N,5,-130,
20211213,1550,1660,1695,1500,13705116,22139269210,00,0.00,N,5,-80,
20211206,1630,1605,1705,1570,11040360,17946686640,00,0.00,N,2,40,
20211129,1590,1565,1655,1475,12401529,19275357665,00,0.00,N,5,-55,
20211122,1645,1720,1785,1590,22927828,38982617195,00,0.00,N,5,-35,
20211115,1680,1465,1870,1435,48667534,82695339560,00,0.00,N,2,215,
20211108,1465,1715,1825,1440,14567257,24070307220,00,0.00,N,5,-255,
20211101,1720,1555,1880,1500,38068617,65005580240,00,0.00,N,2,185,
20211025,1535,1445,1645,1430,18612169,28526471025,00,0.00,N,2,80,
20211018,1455,1200,1645,1180,60780988,90961518480,00,0.00,N,2,265,
20211012,1190,1180,1210,1110,916382,1053741390,00,0.00,N,2,5,
20211005,1185,1255,1290,1090,1957740,2288265945,00,0.00,N,5,-110,
20210927,1295,1300,1345,1235,1280284,1663532005,00,0.00,N,5,-5,
20210923,1300,1300,1340,1215,1245656,1590934520,00,0.00,N,5,-20,
20210913,1320,1385,1395,1250,1188552,1567220355,00,0.00,N,5,-65,
20210906,1385,1420,1460,1340,944367,1324681685,00,0.00,N,5,-25,
20210830,1410,1380,1435,1375,928685,1297751530,00,0.00,N,2,30,
20210823,1380,1320,1430,1250,871369,1194173835,00,0.00,N,2,65,
20210817,1315,1530,1560,1280,2023196,2870337165,00,0.00,N,5,-230,
20210809,1545,1655,1655,1490,1785023,2800255230,00,0.00,N,5,-110,
20210802,1655,1620,1665,1585,1145061,1867622155,00,0.00,N,2,35,
20210726,1620,1765,1765,1605,2538884,4270835715,00,0.00,N,5,-160,
20210719,1780,1695,1810,1645,5394071,9410899700,00,0.00,N,2,95,
20210712,1685,1730,1740,1670,1647872,2807263480,00,0.00,N,5,-15,