KissMeData/058850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,2835,2800,2910,2760,1578929,4444924989,00,0.00,N,2,95,
20250414,2740,2620,2740,2605,1137935,3064885933,00,0.00,N,2,125,
20250407,2615,2535,2630,2410,1296638,3274359928,00,0.00,N,2,40,
20250331,2575,2510,2580,2455,806063,2038232607,00,0.00,N,2,65,
20250324,2510,2625,2665,2500,1274216,3312906188,00,0.00,N,5,-115,
20250317,2625,2705,2735,2610,1016220,2709765341,00,0.00,N,5,-80,
20250310,2705,2760,2830,2655,963655,2628377834,00,0.00,N,5,-75,
20250304,2780,2815,2870,2750,729954,2046570173,00,0.00,N,5,-35,
20250224,2815,2820,2990,2815,2473780,7222637935,00,0.00,N,5,-35,
20250217,2850,2900,2945,2820,961686,2777420365,00,0.00,N,5,-50,
20250210,2900,2870,2990,2820,2213093,6457791320,00,0.00,N,2,30,
20250203,2870,2815,3050,2685,4206364,12254331115,00,0.00,N,2,10,
20250131,2860,2820,2865,2795,200671,567694430,00,0.00,N,2,35,
20250120,2825,2895,3030,2780,2366426,6839546295,00,0.00,N,5,-35,
20250113,2860,2750,2980,2680,5095350,14611847970,00,0.00,N,2,115,
20250106,2745,2735,2865,2715,1921994,5338824710,00,0.00,N,2,35,
20241230,2710,2605,2720,2600,487920,1310998050,00,0.00,N,2,90,
20241223,2620,2690,2765,2605,769992,2072661985,00,0.00,N,5,-50,
20241216,2670,2730,2770,2660,1050576,2858362260,00,0.00,N,5,-40,
20241209,2710,2625,2770,2445,2051647,5360042525,00,0.00,N,2,35,
20241202,2675,3005,3005,2580,2845619,7943839430,00,0.00,N,5,-210,
20241125,2885,2760,3100,2760,3728126,11026093655,00,0.00,N,2,130,
20241118,2755,2680,2905,2680,1502611,4171538645,00,0.00,N,2,80,
20241111,2675,2995,3175,2560,8251493,24540812070,00,0.00,N,5,-305,
20241104,2980,2840,3095,2810,5487493,16219204500,00,0.00,N,2,185,
20241028,2795,2780,2925,2770,1822000,5192609075,00,0.00,N,2,15,
20241021,2780,2945,2980,2765,3296331,9442882740,00,0.00,N,5,-180,
20241014,2960,3095,3320,2950,14690426,45943491740,00,0.00,N,5,-105,
20241007,3065,2990,3370,2930,18718845,60171840050,00,0.00,N,2,40,
20240930,3025,3315,3600,2980,35702572,120068842720,00,0.00,N,2,80,
20240923,2945,2735,3230,2665,21708211,64287895720,00,0.00,N,2,175,
20240919,2770,2455,3120,2390,20780429,60768988455,00,0.00,N,2,310,
20240909,2460,2395,2515,2360,534043,1306046690,00,0.00,N,2,40,
20240902,2420,2710,2710,2400,1109653,2816508415,00,0.00,N,5,-250,
20240826,2670,2745,2755,2645,674588,1819978865,00,0.00,N,5,-70,
20240819,2740,2850,2885,2735,1092882,3076503215,00,0.00,N,5,-95,
20240812,2835,2910,3010,2815,1208995,3495822160,00,0.00,N,5,-75,
20240805,2910,3055,3055,2520,2249921,6232579200,00,0.00,N,5,-180,
20240729,3090,3115,3200,3075,1683950,5266166565,00,0.00,N,5,-10,
20240722,3100,3215,3280,3045,2386521,7553602260,00,0.00,N,5,-135,
20240715,3235,3230,3265,3155,785509,2525858630,00,0.00,N,2,5,
20240708,3230,3195,3305,3185,951967,3086656795,00,0.00,N,2,30,
20240701,3200,3240,3325,3125,1638190,5253271120,00,0.00,N,5,-50,
20240624,3250,3430,3440,3220,1377171,4566424400,00,0.00,N,5,-190,
20240617,3440,3325,3480,3325,2168174,7364216095,00,0.00,N,2,95,
20240610,3345,3300,3660,3250,7177363,25061629320,00,0.00,N,2,5,
20240603,3340,3200,3635,3160,15183410,52538854070,00,0.00,N,2,160,
20240527,3180,3265,3310,3155,1633024,5322892790,00,0.00,N,5,-70,
20240520,3250,3300,3330,3210,1019769,3329773625,00,0.00,N,5,-25,
20240513,3275,3270,3375,3265,947971,3137167655,00,0.00,N,5,-5,
20240507,3280,3250,3395,3240,1794433,5948186775,00,0.00,N,2,70,
20240429,3210,3170,3255,3170,855047,2746793620,00,0.00,N,2,40,
20240422,3170,3090,3250,3090,1304494,4135925635,00,0.00,N,2,90,
20240415,3080,3225,3245,3050,1560918,4927849800,00,0.00,N,5,-175,
20240408,3255,3355,3360,3185,1073067,3513133640,00,0.00,N,5,-100,
20240401,3355,3495,3545,3300,1818202,6204294100,00,0.00,N,5,-125,
20240325,3480,3665,3710,3460,1972309,7025010215,00,0.00,N,5,-185,
20240318,3665,3740,3790,3635,2667661,9848785990,00,0.00,N,5,-80,
20240311,3745,3690,3815,3650,2736859,10194309710,00,0.00,N,2,55,
20240304,3690,3905,4015,3610,4132247,15639725240,00,0.00,N,5,-230,
20240226,3920,3945,4210,3740,11012885,43709846800,00,0.00,N,2,5,
20240219,3915,3820,4335,3795,15933013,65073483930,00,0.00,N,2,120,
20240213,3795,3680,3815,3650,2827476,10558764880,00,0.00,N,2,125,
20240205,3670,3900,3900,3570,6203673,23118893480,00,0.00,N,5,-175,
20240129,3845,3950,3975,3580,7547894,28470171685,00,0.00,N,5,-125,
20240122,3970,3950,4545,3770,37790540,156743944155,00,0.00,N,5,-70,
20240115,4040,3850,4230,3355,41299256,163096231040,00,0.00,N,2,240,
20240108,3800,3785,3975,3725,7869730,30429615910,00,0.00,N,2,50,
20240102,3750,3640,4080,3620,10570893,40887988115,00,0.00,N,2,150,
20231226,3600,3795,3800,3560,2597756,9521469815,00,0.00,N,5,-195,
20231218,3795,3630,3850,3615,8481906,31604760040,00,0.00,N,2,165,
20231211,3630,3590,4280,3565,53256097,209317749530,00,0.00,N,2,65,
20231204,3565,3620,3815,3430,10599463,38407086685,00,0.00,N,5,-115,
20231127,3680,3265,3890,3060,55305337,201830841630,00,0.00,N,2,420,
20231120,3260,3275,3390,3230,2033074,6712939570,00,0.00,N,5,-15,
20231113,3275,3310,3450,3225,2089197,6957498320,00,0.00,N,5,-30,
20231106,3305,3660,3675,3215,5775533,20241638790,00,0.00,N,5,-325,
20231030,3630,3400,3660,3385,10772076,38006714965,00,0.00,N,2,290,
20231023,3340,3205,3615,3200,8987306,30745952960,00,0.00,N,2,125,
20231016,3215,3445,3605,3150,8775001,30024749040,00,0.00,N,5,-280,
20231010,3495,3585,3690,3345,8739705,30837320145,00,0.00,N,5,-75,
20231004,3570,3620,3750,3380,19960136,71633050900,00,0.00,N,5,-100,
20230925,3670,4200,4235,3590,13112561,50935609325,00,0.00,N,5,-595,
20230918,4265,3360,4990,3330,210085322,939939237710,00,0.00,N,2,865,
20230911,3400,3355,3475,3180,3429004,11439290510,00,0.00,N,2,50,
20230904,3350,3280,3515,3220,2749606,9183079805,00,0.00,N,2,50,
20230828,3300,3140,3570,3140,9533450,32567258060,00,0.00,N,2,155,
20230821,3145,3050,3775,2990,10886657,37651967155,00,0.00,N,2,95,
20230814,3050,3290,3290,2965,1104637,3411005430,00,0.00,N,5,-205,
20230807,3255,3300,3400,3150,1546856,5084066510,00,0.00,N,5,-45,
20230731,3300,3120,3410,3040,2820146,9168035100,00,0.00,N,2,185,
20230724,3115,3375,3400,2790,3594269,10948587095,00,0.00,N,5,-260,
20230717,3375,3265,3500,3230,2839296,9564548125,00,0.00,N,2,110,
20230710,3265,3250,3430,3220,1701498,5626473940,00,0.00,N,5,-15,
20230703,3280,3775,3850,3225,4601285,16443435495,00,0.00,N,5,-520,
20230626,3800,3445,3960,3440,20393944,76405202355,00,0.00,N,2,345,
20230619,3455,3360,3850,3215,23977849,87615931075,00,0.00,N,2,70,
20230612,3385,3450,3565,3335,1700727,5897025750,00,0.00,N,5,-65,
20230605,3450,3430,3870,3410,10076464,36735609680,00,0.00,N,2,20,
20230530,3430,3350,3615,3290,2113368,7254585045,00,0.00,N,2,85,
20230522,3345,3535,3535,3340,1533863,5269335215,00,0.00,N,5,-195,
20230515,3540,3395,3590,3325,2156549,7443432340,00,0.00,N,2,180,
20230508,3360,3565,3830,3320,6031147,21496512980,00,0.00,N,5,-205,
20230502,3565,3505,3695,3505,1262928,4571214730,00,0.00,N,2,30,
20230424,3535,3600,3770,3465,2880655,10310350840,00,0.00,N,5,-90,
20230417,3625,3760,3775,3545,2850266,10411538505,00,0.00,N,5,-100,
20230410,3725,3750,3810,3620,4362463,16217426005,00,0.00,N,5,-60,
20230403,3785,3910,4085,3775,4494273,17695821305,00,0.00,N,5,-125,
20230327,3910,4255,4315,3905,5847908,23854956110,00,0.00,N,5,-390,
20230320,4300,4350,4770,4120,19998330,88765777775,00,0.00,N,5,-55,
20230313,4355,4370,4735,4080,16915913,74099057245,00,0.00,N,5,-110,
20230306,4465,5360,5390,4425,15154770,74238375775,00,0.00,N,5,-915,
20230227,5380,4190,5920,4035,96149674,498722082330,00,0.00,N,2,1280,
20230220,4100,3950,4745,3920,54539487,236752572265,00,0.00,N,2,120,
20230213,3980,3980,4415,3905,12948879,54177973575,00,0.00,N,5,-30,
20230206,4010,4000,4380,3835,17313368,71031515040,00,0.00,N,5,-5,
20230130,4015,3535,4870,3460,91876148,383971580850,00,0.00,N,2,750,
20230125,3265,2525,3420,2505,65025569,201310248545,00,0.00,N,2,710,
20230116,2555,2205,2840,2185,26089485,69275486705,00,0.00,N,2,365,
20230109,2190,2185,2280,2165,185543,408321260,00,0.00,N,2,25,
20230102,2165,2185,2195,2020,269986,572293885,00,0.00,N,5,-20,
20221226,2185,2330,2360,2170,380793,872051005,00,0.00,N,5,-160,
20221219,2345,2305,2345,2285,303799,704675240,00,0.00,N,2,25,
20221212,2320,2295,2350,2290,216163,502556165,00,0.00,N,2,25,
20221205,2295,2300,2315,2245,307291,700712350,00,0.00,N,5,-5,
20221128,2300,2280,2340,2255,391894,901988270,00,0.00,N,2,20,
20221121,2280,2255,2360,2190,755849,1707584745,00,0.00,N,2,25,
20221114,2255,2250,2295,2215,275885,622874310,00,0.00,N,2,5,
20221107,2250,2180,2250,2170,309166,682566455,00,0.00,N,2,70,
20221031,2180,2165,2180,2125,133664,288677905,00,0.00,N,2,15,
20221024,2165,2140,2175,2105,149811,320454835,00,0.00,N,2,25,
20221017,2140,2185,2225,2135,171332,372768600,00,0.00,N,5,-45,
20221011,2185,2180,2195,2105,213883,458550875,00,0.00,N,3,0,
20221004,2185,2130,2240,2105,356865,774106570,00,0.00,N,2,55,
20220926,2130,2140,2215,2080,339120,729852300,00,0.00,N,5,-85,
20220919,2215,2230,2235,2110,332582,723801875,00,0.00,N,5,-15,
20220913,2230,2285,2320,2225,185065,419401045,00,0.00,N,5,-45,
20220905,2275,2280,2280,2210,238754,536501325,00,0.00,N,5,-15,
20220829,2290,2305,2340,2250,338846,777504205,00,0.00,N,5,-85,
20220822,2375,2380,2430,2350,755506,1808369215,00,0.00,N,5,-30,
20220816,2405,2410,2435,2310,1227051,2929806880,00,0.00,N,3,0,
20220808,2405,2300,2430,2295,1392368,3315261720,00,0.00,N,2,100,
20220801,2305,2190,2355,2185,1284400,2895596450,00,0.00,N,2,115,
20220725,2190,2175,2235,2150,1060876,2325855570,00,0.00,N,2,5,
20220718,2185,2170,2220,2090,2109322,4555043570,00,0.00,N,2,45,
20220711,2140,2015,2485,1990,14223017,33136592035,00,0.00,N,2,125,
20220704,2015,2005,2040,1930,873810,1746147685,00,0.00,N,2,40,
20220627,1975,1920,2065,1890,923188,1822334295,00,0.00,N,2,75,
20220620,1900,2095,2095,1785,1918461,3636224470,00,0.00,N,5,-165,
20220613,2065,2275,2275,2005,1067520,2247803915,00,0.00,N,5,-235,
20220607,2300,2340,2355,2275,209992,484275680,00,0.00,N,5,-40,
20220530,2340,2330,2365,2320,335742,787068550,00,0.00,N,2,15,
20220523,2325,2340,2450,2270,2540594,5977474205,00,0.00,N,5,-15,
20220516,2340,2300,2370,2290,428323,995897140,00,0.00,N,2,50,
20220509,2290,2420,2450,2255,601615,1396194635,00,0.00,N,5,-140,
20220502,2430,2440,2520,2425,506458,1251975515,00,0.00,N,5,-10,
20220425,2440,2460,2490,2405,455418,1113840605,00,0.00,N,5,-50,
20220418,2490,2375,2515,2375,763151,1865466915,00,0.00,N,2,115,
20220411,2375,2310,2515,2280,1263535,3017946255,00,0.00,N,2,65,
20220404,2310,2380,2400,2300,465815,1099414915,00,0.00,N,5,-70,
20220328,2380,2355,2410,2350,428291,1017315125,00,0.00,N,2,30,
20220321,2350,2345,2380,2325,364237,856777620,00,0.00,N,2,5,
20220314,2345,2285,2350,2220,335076,765666600,00,0.00,N,2,60,
20220307,2285,2280,2290,2185,252588,563887545,00,0.00,N,2,5,
20220228,2280,2195,2280,2185,363659,811292630,00,0.00,N,2,105,
20220221,2175,2255,2265,2135,489341,1070043195,00,0.00,N,5,-75,
20220214,2250,2240,2250,2125,529494,1160370355,00,0.00,N,5,-5,
20220207,2255,2265,2325,2245,347818,792236540,00,0.00,N,5,-10,
20220203,2265,2215,2300,2195,258315,581395805,00,0.00,N,2,100,
20220124,2165,2340,2355,2040,979729,2124349435,00,0.00,N,5,-195,
20220117,2360,2470,2475,2305,654332,1549178180,00,0.00,N,5,-115,
20220110,2475,2570,2575,2460,336728,844867135,00,0.00,N,5,-90,
20220103,2565,2595,2615,2520,408331,1044673415,00,0.00,N,5,-20,
20211227,2585,2570,2640,2550,618519,1611751630,00,0.00,N,2,15,
20211220,2570,2525,2570,2465,468304,1179656790,00,0.00,N,2,45,
20211213,2525,2540,2560,2500,282384,713823630,00,0.00,N,3,0,
20211206,2525,2490,2550,2475,387180,975189015,00,0.00,N,2,20,
20211129,2505,2435,2505,2280,933570,2251712870,00,0.00,N,3,0,
20211122,2505,2600,2645,2495,741044,1898534945,00,0.00,N,5,-110,
20211115,2615,2645,2665,2595,511554,1347569350,00,0.00,N,5,-10,
20211108,2625,2640,2640,2505,732234,1879087075,00,0.00,N,5,-15,
20211101,2640,2660,2750,2615,502187,1344893615,00,0.00,N,5,-30,
20211025,2670,2710,2745,2655,450540,1212807490,00,0.00,N,5,-35,
20211018,2705,2680,2750,2670,544486,1475179135,00,0.00,N,2,25,
20211012,2680,2575,2685,2480,896218,2318095350,00,0.00,N,2,100,
20211005,2580,2560,2615,2470,745223,1891005840,00,0.00,N,5,-15,
20210927,2595,2720,2775,2550,869288,2307138290,00,0.00,N,5,-145,
20210923,2740,2790,2805,2715,381814,1049108320,00,0.00,N,5,-75,
20210913,2815,2870,2885,2780,531311,1503441620,00,0.00,N,5,-50,
20210906,2865,2910,2950,2805,873954,2526575595,00,0.00,N,5,-45,
20210830,2910,2895,2935,2875,747418,2171547475,00,0.00,N,2,45,
20210823,2865,2695,2895,2660,1057668,2980876135,00,0.00,N,2,170,
20210817,2695,3020,3045,2660,1936530,5530761885,00,0.00,N,5,-380,
20210809,3075,3150,3185,2865,2949541,8995088710,00,0.00,N,5,-70,
20210802,3145,3100,3170,3085,1157865,3620799070,00,0.00,N,2,40,
20210726,3105,3190,3210,3090,1872251,5886573380,00,0.00,N,5,-65,
20210719,3170,3325,3335,3095,2183162,6964638175,00,0.00,N,5,-165,
20210712,3335,3360,3425,3250,2431503,8072907440,00,0.00,N,5,-30,