KissMeData/001520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,600,585,611,584,1703686,1016234757,00,0.00,N,2,15,
20250414,585,545,585,538,1319301,732498704,00,0.00,N,2,42,
20250407,543,534,544,507,1508008,785294083,00,0.00,N,2,1,
20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9,
20250324,551,593,599,547,1887970,1076325518,00,0.00,N,5,-41,
20250317,592,628,628,583,2584631,1559849106,00,0.00,N,5,-23,
20250310,615,645,656,607,1909176,1185922566,00,0.00,N,5,-31,
20250304,646,642,650,633,792434,508364800,00,0.00,N,2,4,
20250224,642,669,671,639,1531137,1003071125,00,0.00,N,5,-29,
20250217,671,658,681,658,892779,599411781,00,0.00,N,2,13,
20250210,658,677,681,655,3265170,2180518742,00,0.00,N,5,-22,
20250203,680,698,706,677,1301988,893506665,00,0.00,N,5,-22,
20250131,702,708,708,697,144256,101056364,00,0.00,N,5,-6,
20250120,708,707,708,696,761404,533892167,00,0.00,N,2,5,
20250113,703,710,712,696,586520,412135426,00,0.00,N,5,-9,
20250106,712,701,715,700,820436,579913484,00,0.00,N,2,12,
20241230,700,700,715,689,1266813,884713210,00,0.00,N,3,0,
20241223,700,752,762,690,1973212,1424175777,00,0.00,N,5,-52,
20241216,752,768,778,747,788109,600790530,00,0.00,N,5,-14,
20241209,766,732,780,706,1779226,1321792841,00,0.00,N,2,18,
20241202,748,796,796,728,1124479,853883729,00,0.00,N,5,-48,
20241125,796,868,875,789,1754026,1457425095,00,0.00,N,5,-72,
20241118,868,743,890,732,7664631,6422746138,00,0.00,N,2,125,
20241111,743,763,764,730,933530,697466996,00,0.00,N,5,-20,
20241104,763,768,775,758,554370,423794593,00,0.00,N,5,-7,
20241028,770,755,773,750,322516,244904176,00,0.00,N,2,15,
20241021,755,780,787,743,643653,490212192,00,0.00,N,5,-25,
20241014,780,795,801,778,395052,311143863,00,0.00,N,5,-14,
20241007,794,804,807,781,401946,318084669,00,0.00,N,5,-7,
20240930,801,800,806,793,252269,201694884,00,0.00,N,5,-1,
20240923,802,796,804,791,570451,455660112,00,0.00,N,2,3,
20240919,799,805,808,799,168974,135469631,00,0.00,N,5,-6,
20240909,805,791,809,787,507883,405675119,00,0.00,N,2,10,
20240902,795,812,844,792,634022,515860070,00,0.00,N,5,-19,
20240826,814,811,836,802,499997,409919405,00,0.00,N,2,3,
20240819,811,808,822,800,379056,305950223,00,0.00,N,2,1,
20240812,810,791,814,785,393920,313340223,00,0.00,N,2,21,
20240805,789,818,818,734,2523869,1967935070,00,0.00,N,5,-31,
20240729,820,830,853,819,1136804,949635238,00,0.00,N,5,-9,
20240722,829,848,849,811,1009569,837484283,00,0.00,N,5,-22,
20240715,851,864,867,846,828349,709419828,00,0.00,N,5,-13,
20240708,864,875,880,855,1219819,1058763197,00,0.00,N,5,-6,
20240701,870,872,881,861,544428,473615424,00,0.00,N,5,-8,
20240624,878,881,889,870,1039737,913706193,00,0.00,N,5,-3,
20240617,881,899,899,881,843123,746701783,00,0.00,N,5,-9,
20240610,890,907,910,884,758084,677492724,00,0.00,N,5,-17,
20240603,907,891,920,889,897277,806583966,00,0.00,N,2,16,
20240527,891,901,910,882,1325851,1184663862,00,0.00,N,5,-11,
20240520,902,913,924,900,766205,694282443,00,0.00,N,5,-12,
20240513,914,918,919,908,522176,476623365,00,0.00,N,5,-4,
20240507,918,926,935,914,558988,514013121,00,0.00,N,5,-11,
20240429,929,922,933,918,348255,322130752,00,0.00,N,2,8,
20240422,921,916,949,913,808663,748457805,00,0.00,N,2,5,
20240415,916,920,920,894,1000632,907938558,00,0.00,N,5,-6,
20240408,922,938,941,911,619729,572487234,00,0.00,N,5,-16,
20240401,938,965,970,920,794042,753797197,00,0.00,N,5,-27,
20240325,965,977,990,961,848434,828835602,00,0.00,N,5,-12,
20240318,977,975,982,953,763278,739337814,00,0.00,N,2,2,
20240311,975,971,992,960,598386,580043932,00,0.00,N,2,4,
20240304,971,988,1007,970,807870,796178447,00,0.00,N,5,-16,
20240226,987,1013,1021,985,1113948,1111312716,00,0.00,N,5,-31,
20240219,1018,989,1028,988,1577950,1598405820,00,0.00,N,2,29,
20240213,989,996,1005,980,972426,964934839,00,0.00,N,5,-7,
20240205,996,971,1012,971,1805259,1791821228,00,0.00,N,2,28,
20240129,968,926,977,914,930756,878645399,00,0.00,N,2,48,
20240122,920,932,935,900,1089353,995462261,00,0.00,N,5,-12,
20240115,932,967,976,927,954374,904753082,00,0.00,N,5,-40,
20240108,972,985,986,965,496286,483086211,00,0.00,N,5,-3,
20240102,975,1001,1003,959,1236832,1209351136,00,0.00,N,5,-24,
20231226,999,1029,1036,998,681869,690086832,00,0.00,N,5,-31,
20231218,1030,1039,1039,1023,772952,795458232,00,0.00,N,5,-8,
20231211,1038,1012,1038,1012,893840,914389851,00,0.00,N,2,25,
20231204,1013,1015,1030,1000,1284278,1298081563,00,0.00,N,5,-2,
20231127,1015,1031,1049,1005,1449524,1477343909,00,0.00,N,5,-16,
20231120,1031,999,1107,998,5788972,6104196700,00,0.00,N,2,32,
20231113,999,1003,1022,986,767180,765718295,00,0.00,N,2,2,
20231106,997,1006,1015,989,540159,539990186,00,0.00,N,5,-3,
20231030,1000,991,1013,985,783246,782505306,00,0.00,N,2,10,
20231023,990,946,1036,946,2782397,2799361215,00,0.00,N,2,25,
20231016,965,990,995,946,752928,731208389,00,0.00,N,5,-26,
20231010,991,993,995,979,653734,644931280,00,0.00,N,2,8,
20231004,983,1000,1000,969,569207,558030117,00,0.00,N,5,-17,
20230925,1000,1026,1028,979,640889,641386674,00,0.00,N,5,-27,
20230918,1027,1032,1060,1014,1352273,1402467171,00,0.00,N,5,-4,
20230911,1031,1016,1034,1005,930552,948771765,00,0.00,N,2,17,
20230904,1014,1024,1027,1010,534341,543526666,00,0.00,N,5,-9,
20230828,1023,1001,1038,999,1397642,1430586467,00,0.00,N,2,22,
20230821,1001,1005,1020,994,689447,691853300,00,0.00,N,5,-4,
20230814,1005,1039,1040,995,923976,935338288,00,0.00,N,5,-36,
20230807,1041,985,1043,958,1343712,1344418893,00,0.00,N,2,56,
20230731,985,954,997,946,1025656,992700675,00,0.00,N,2,41,
20230724,944,990,990,896,2741956,2545857383,00,0.00,N,5,-46,
20230717,990,1004,1012,983,1111295,1108182168,00,0.00,N,5,-14,
20230710,1004,1024,1024,1003,1029605,1039438982,00,0.00,N,5,-22,
20230703,1026,1043,1063,1017,1190704,1236263254,00,0.00,N,5,-21,
20230626,1047,1037,1051,1029,610611,633573592,00,0.00,N,2,10,
20230619,1037,1041,1051,1027,1199294,1246282048,00,0.00,N,2,5,
20230612,1032,1078,1085,1032,1392461,1480752039,00,0.00,N,5,-46,
20230605,1078,1057,1081,1054,627497,669011244,00,0.00,N,2,28,
20230530,1050,1052,1064,1030,921768,960890399,00,0.00,N,2,8,
20230522,1042,1054,1067,1042,586516,618928413,00,0.00,N,5,-12,
20230515,1054,1065,1065,1026,915287,953073576,00,0.00,N,5,-7,
20230508,1061,1050,1075,1050,629481,668948277,00,0.00,N,5,-4,
20230502,1065,1050,1077,1050,413733,438017639,00,0.00,N,2,8,
20230424,1057,1077,1088,1034,1135548,1204234592,00,0.00,N,5,-20,
20230417,1077,1108,1117,1072,1162884,1271640837,00,0.00,N,5,-32,
20230410,1109,1088,1115,1061,1337814,1458165096,00,0.00,N,2,20,
20230403,1089,1115,1146,1085,1616263,1804630770,00,0.00,N,5,-19,
20230327,1108,1014,1150,1000,2290738,2488485780,00,0.00,N,2,94,
20230320,1014,1067,1076,1007,1326936,1378569882,00,0.00,N,5,-39,
20230313,1053,1106,1107,1053,1789535,1912529495,00,0.00,N,5,-65,
20230306,1118,1113,1131,1100,1108304,1232715609,00,0.00,N,2,14,
20230227,1104,1107,1107,1083,550899,601719270,00,0.00,N,5,-4,
20230220,1108,1122,1211,1104,4256198,4944534650,00,0.00,N,5,-9,
20230213,1117,1116,1135,1094,1203284,1340607616,00,0.00,N,2,1,
20230206,1116,1117,1142,1107,1703081,1919168366,00,0.00,N,5,-1,
20230130,1117,1120,1126,1088,1451690,1608804100,00,0.00,N,5,-2,
20230125,1119,1077,1120,1071,1227985,1343631313,00,0.00,N,2,44,
20230116,1075,1050,1080,1040,1044590,1105463740,00,0.00,N,2,30,
20230109,1045,1000,1060,1000,842756,871108585,00,0.00,N,2,47,
20230102,998,997,1095,956,2606561,2650403631,00,0.00,N,5,-2,
20221226,1000,1035,1050,991,811230,827911468,00,0.00,N,5,-40,
20221219,1040,1050,1060,1025,825024,855266840,00,0.00,N,5,-5,
20221212,1045,1075,1090,1045,1086532,1158414280,00,0.00,N,5,-35,
20221205,1080,1085,1105,1050,1210229,1307782685,00,0.00,N,5,-10,
20221128,1090,1060,1095,1030,1121298,1191196215,00,0.00,N,2,30,
20221121,1060,1045,1070,1030,803308,843056805,00,0.00,N,2,15,
20221114,1045,1045,1065,1040,1000933,1054712095,00,0.00,N,3,0,
20221107,1045,1020,1055,1010,1170082,1210870165,00,0.00,N,2,35,
20221031,1010,997,1020,985,889619,893238427,00,0.00,N,2,24,
20221024,986,983,1035,975,2237515,2227264131,00,0.00,N,2,11,
20221017,975,945,987,932,1800082,1743455128,00,0.00,N,2,16,
20221011,959,971,986,915,1700591,1606451922,00,0.00,N,5,-27,
20221004,986,929,1135,920,7131109,7359838992,00,0.00,N,2,70,
20220926,916,1005,1010,909,2521608,2400693055,00,0.00,N,5,-104,
20220919,1020,1110,1110,1020,1556321,1646200965,00,0.00,N,5,-80,
20220913,1100,1100,1170,1060,4814327,5387812485,00,0.00,N,2,15,
20220905,1085,1100,1115,1055,1768121,1912090695,00,0.00,N,5,-10,
20220829,1095,1125,1130,1090,1142556,1268500170,00,0.00,N,5,-50,
20220822,1145,1140,1165,1085,1792371,2011474175,00,0.00,N,5,-10,
20220816,1155,1210,1225,1155,1707234,2019152685,00,0.00,N,5,-45,
20220808,1200,1215,1215,1170,2163269,2571761495,00,0.00,N,5,-10,
20220801,1210,1195,1245,1165,1717624,2068784705,00,0.00,N,2,15,
20220725,1195,1165,1205,1160,1136379,1342169175,00,0.00,N,2,25,
20220718,1170,1120,1175,1120,1104281,1274760130,00,0.00,N,2,55,
20220711,1115,1150,1165,1100,1261309,1412796385,00,0.00,N,5,-35,
20220704,1150,1155,1165,1075,1556716,1746064940,00,0.00,N,2,20,
20220627,1130,1140,1175,1110,1800546,2069776330,00,0.00,N,2,5,
20220620,1125,1225,1240,1040,5544205,6238178225,00,0.00,N,5,-95,
20220613,1220,1320,1335,1165,5562983,6914852405,00,0.00,N,5,-130,
20220607,1350,1385,1410,1330,1441399,1958212395,00,0.00,N,5,-40,
20220530,1390,1370,1405,1365,853018,1178437795,00,0.00,N,2,30,
20220523,1360,1400,1405,1345,2536344,3473049540,00,0.00,N,5,-40,
20220516,1400,1440,1470,1390,2713479,3850572160,00,0.00,N,5,-30,
20220509,1430,1540,1540,1410,3741318,5447729300,00,0.00,N,5,-110,
20220502,1540,1565,1590,1530,2187995,3421987135,00,0.00,N,5,-45,
20220425,1585,1545,1590,1490,4322107,6647401580,00,0.00,N,2,30,
20220418,1555,1525,1575,1520,2345813,3625560295,00,0.00,N,2,40,
20220411,1515,1495,1585,1490,4650683,7113759705,00,0.00,N,2,5,
20220404,1510,1635,1665,1480,3818410,6004520085,00,0.00,N,5,-120,
20220328,1630,1625,1725,1595,7553211,12395096830,00,0.00,N,2,20,
20220321,1610,1565,1620,1540,4583019,7189818405,00,0.00,N,2,65,
20220314,1545,1550,1585,1495,6274707,9628467565,00,0.00,N,2,5,
20220307,1540,1445,1565,1400,7179174,10703502095,00,0.00,N,2,85,
20220228,1455,1385,1485,1375,3306870,4757028550,00,0.00,N,2,70,
20220221,1385,1415,1430,1345,4000254,5569055940,00,0.00,N,5,-30,
20220214,1415,1355,1450,1300,5264429,7190108340,00,0.00,N,2,45,
20220207,1370,1370,1475,1320,6460451,9030572225,00,0.00,N,2,20,
20220203,1350,1300,1355,1300,1332258,1769145645,00,0.00,N,2,65,
20220124,1285,1345,1360,1215,5875840,7529474640,00,0.00,N,5,-75,
20220117,1360,1430,1505,1320,7955143,11118497030,00,0.00,N,5,-45,
20220110,1405,1490,1510,1395,4745868,6844906365,00,0.00,N,5,-95,
20220103,1500,1465,1560,1435,7585864,11264307030,00,0.00,N,2,35,
20211227,1465,1505,1525,1450,3415180,5086795160,00,0.00,N,5,-35,
20211220,1500,1520,1530,1435,3174859,4703790270,00,0.00,N,5,-30,
20211213,1530,1585,1585,1490,3690609,5665078775,00,0.00,N,5,-45,
20211206,1575,1480,1630,1470,9325740,14443926160,00,0.00,N,2,100,
20211129,1475,1445,1480,1330,7243321,10196801355,00,0.00,N,5,-5,
20211122,1480,1615,1620,1460,6224386,9524739510,00,0.00,N,5,-135,
20211115,1615,1825,1890,1600,11778167,20424645160,00,0.00,N,5,-230,
20211108,1845,1780,1940,1710,35018516,64397732560,00,0.00,N,2,125,
20211101,1720,1700,1820,1630,16843566,29012661990,00,0.00,N,2,50,
20211025,1670,1570,1690,1565,5706255,9278209880,00,0.00,N,2,105,
20211018,1565,1635,1650,1560,3041166,4894733990,00,0.00,N,5,-55,
20211012,1620,1535,1650,1480,3495536,5488163400,00,0.00,N,2,55,
20211005,1565,1515,1605,1410,6139926,9148588620,00,0.00,N,2,20,
20210927,1545,1640,1680,1515,4021615,6399974385,00,0.00,N,5,-95,
20210923,1640,1670,1710,1630,1926942,3205801370,00,0.00,N,5,-35,
20210913,1675,1670,1715,1600,6290699,10424130720,00,0.00,N,5,-20,
20210906,1695,1730,1945,1665,21820229,39140058535,00,0.00,N,5,-65,
20210830,1760,1770,1920,1690,10738463,19349312100,00,0.00,N,2,20,
20210823,1740,1640,1760,1605,5043564,8568635665,00,0.00,N,2,110,
20210817,1630,1810,1820,1610,6860056,11659326630,00,0.00,N,5,-175,
20210809,1805,1900,1905,1720,8265841,14938899380,00,0.00,N,5,-110,
20210802,1915,2040,2065,1865,10474543,20307309990,00,0.00,N,5,-110,
20210726,2025,1965,2195,1935,38894329,80458647700,00,0.00,N,2,95,
20210719,1930,2025,2030,1895,11650202,22665911230,00,0.00,N,5,-105,
20210712,2035,2100,2170,1980,16601678,34589235340,00,0.00,N,5,-65,