KissMeData/003520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2080,2045,2115,2030,738007,1530846085,00,0.00,N,2,45,
20250210,2035,2030,2065,2010,491319,996569155,00,0.00,N,2,5,
20250203,2030,1993,2090,1993,791426,1617618512,00,0.00,N,2,10,
20250131,2020,2005,2030,1960,115299,231949541,00,0.00,N,3,0,
20250120,2020,2090,2115,2015,456777,935904950,00,0.00,N,5,-55,
20250113,2075,2115,2135,2060,448896,941141455,00,0.00,N,5,-40,
20250106,2115,2060,2220,2060,2160577,4639544300,00,0.00,N,2,60,
20241230,2055,1945,2090,1942,359267,724421596,00,0.00,N,2,110,
20241223,1945,1923,2015,1923,395694,776508484,00,0.00,N,2,38,
20241216,1907,2035,2085,1907,946311,1898196827,00,0.00,N,5,-118,
20241209,2025,1912,2045,1823,1129855,2173566581,00,0.00,N,2,75,
20241202,1950,2095,2115,1938,1455659,2927920953,00,0.00,N,5,-145,
20241125,2095,2105,2180,2040,851881,1796472225,00,0.00,N,2,5,
20241118,2090,2065,2125,2040,796238,1654546455,00,0.00,N,2,25,
20241111,2065,2220,2220,2015,1615147,3392675860,00,0.00,N,5,-160,
20241104,2225,2335,2400,2205,1040079,2384082355,00,0.00,N,5,-105,
20241028,2330,2335,2425,2320,826655,1955605020,00,0.00,N,5,-5,
20241021,2335,2560,2580,2335,980837,2400157890,00,0.00,N,5,-230,
20241014,2565,2555,2665,2525,2457069,6369490565,00,0.00,N,2,45,
20241007,2520,2340,2560,2305,1654296,4071036070,00,0.00,N,2,190,
20240930,2330,2360,2380,2300,516849,1203821640,00,0.00,N,5,-40,
20240923,2370,2420,2475,2345,1337517,3222906870,00,0.00,N,5,-50,
20240919,2420,2395,2420,2325,966983,2296132445,00,0.00,N,2,90,
20240909,2330,2270,2790,2215,7892438,19696248015,00,0.00,N,2,50,
20240902,2280,2490,2500,2235,1063664,2496521895,00,0.00,N,5,-210,
20240826,2490,2580,2615,2430,1344450,3377697390,00,0.00,N,5,-75,
20240819,2565,2485,2775,2460,3465432,9121837840,00,0.00,N,2,80,
20240812,2485,2560,2600,2400,1281038,3191585225,00,0.00,N,5,-55,
20240805,2540,2400,2585,2140,2991623,7147354435,00,0.00,N,2,135,
20240729,2405,2510,2660,2395,3837807,9797778305,00,0.00,N,5,-55,
20240722,2460,2280,2580,2220,6583165,15982898155,00,0.00,N,2,145,
20240715,2315,2260,2520,2180,5865512,13828424035,00,0.00,N,2,70,
20240708,2245,2160,2270,2090,1373972,3011609030,00,0.00,N,2,85,
20240701,2160,2100,2205,2080,951460,2035807325,00,0.00,N,2,70,
20240624,2090,2195,2200,2055,915930,1943691700,00,0.00,N,5,-70,
20240617,2160,2255,2275,2150,1050507,2309805495,00,0.00,N,5,-95,
20240610,2255,2260,2335,2200,1834627,4175236400,00,0.00,N,2,20,
20240603,2235,2070,2250,2055,2193998,4778094720,00,0.00,N,2,185,
20240527,2050,2075,2080,2025,534480,1097176875,00,0.00,N,5,-10,
20240520,2060,2120,2140,1950,696138,1450784661,00,0.00,N,5,-70,
20240513,2130,2110,2175,2075,676526,1436191880,00,0.00,N,2,15,
20240507,2115,2145,2240,2100,1271275,2721726875,00,0.00,N,5,-10,
20240429,2125,2080,2140,2075,481846,1016499135,00,0.00,N,2,45,
20240422,2080,2015,2120,2015,899083,1861616545,00,0.00,N,2,65,
20240415,2015,2015,2080,2000,1057330,2134976200,00,0.00,N,5,-20,
20240408,2035,2040,2100,2010,780995,1585420760,00,0.00,N,5,-10,
20240401,2045,2150,2190,2030,1308264,2752126485,00,0.00,N,5,-105,
20240325,2150,2240,2260,2110,2611303,5676966165,00,0.00,N,5,-45,
20240318,2195,2025,2290,2005,8968272,19280658180,00,0.00,N,2,170,
20240311,2025,2030,2065,2020,845523,1728031630,00,0.00,N,5,-15,
20240304,2040,2040,2050,2000,887876,1794051890,00,0.00,N,3,0,
20240226,2040,2065,2085,2000,851387,1726197270,00,0.00,N,5,-25,
20240219,2065,2020,2110,2020,1273419,2628361365,00,0.00,N,2,45,
20240213,2020,2035,2045,2005,872095,1760466920,00,0.00,N,5,-5,
20240205,2025,2035,2065,2020,513624,1047005115,00,0.00,N,5,-20,
20240129,2045,2060,2085,2005,800629,1638418255,00,0.00,N,5,-10,
20240122,2055,2065,2115,2015,689895,1414771745,00,0.00,N,3,0,
20240115,2055,2140,2145,2040,1189501,2469716690,00,0.00,N,5,-80,
20240108,2135,2135,2265,2100,2059473,4481310335,00,0.00,N,2,10,
20240102,2125,2120,2200,2100,1526173,3288069175,00,0.00,N,3,0,
20231226,2125,2100,2140,2070,929806,1953322335,00,0.00,N,2,30,
20231218,2095,2030,2100,1990,1352535,2770950814,00,0.00,N,2,70,
20231211,2025,2015,2070,2005,1481173,3013366070,00,0.00,N,2,10,
20231204,2015,2000,2150,1973,3437849,7028219545,00,0.00,N,3,0,
20231127,2015,2170,2185,2000,3322333,6797447175,00,0.00,N,5,-155,
20231120,2170,2210,2250,2160,1463256,3214753235,00,0.00,N,5,-60,
20231113,2230,2310,2310,2175,2145459,4786908355,00,0.00,N,5,-55,
20231106,2285,2175,2725,2130,16456494,40673175080,00,0.00,N,2,125,
20231030,2160,2100,2170,2080,868837,1857230705,00,0.00,N,2,25,
20231023,2135,2010,2180,1994,1118854,2324660848,00,0.00,N,2,115,
20231016,2020,2170,2185,1960,1555193,3201802273,00,0.00,N,5,-155,
20231010,2175,2200,2230,2110,938175,2038970270,00,0.00,N,5,-35,
20231004,2210,2300,2300,2135,1000512,2206582765,00,0.00,N,5,-90,
20230925,2300,2360,2365,2250,681109,1563651980,00,0.00,N,5,-50,
20230918,2350,2495,2505,2330,1376556,3314295410,00,0.00,N,5,-145,
20230911,2495,2555,2650,2475,2862851,7339604165,00,0.00,N,5,-40,
20230904,2535,2415,2995,2380,23391389,62874346255,00,0.00,N,2,110,
20230828,2425,2410,2730,2380,3080281,7744944575,00,0.00,N,2,15,
20230821,2410,2405,2465,2360,941375,2265722125,00,0.00,N,3,0,
20230814,2410,2615,2630,2400,1144450,2839820345,00,0.00,N,5,-200,
20230807,2610,2530,2685,2435,2197779,5630531475,00,0.00,N,2,80,
20230731,2530,2455,2700,2410,3313949,8418725715,00,0.00,N,2,80,
20230724,2450,2500,2510,2200,3854317,9107401045,00,0.00,N,5,-60,
20230717,2510,2465,2560,2375,2103643,5170318120,00,0.00,N,2,45,
20230710,2465,2305,2525,2305,1827105,4403246360,00,0.00,N,2,150,
20230703,2315,2475,2525,2315,2350321,5674289110,00,0.00,N,5,-150,
20230626,2465,2525,2560,2405,1612538,4005781590,00,0.00,N,5,-60,
20230619,2525,2600,2635,2520,1374965,3535278790,00,0.00,N,5,-80,
20230612,2605,2725,2760,2555,2350162,6208098785,00,0.00,N,5,-120,
20230605,2725,2825,2850,2720,1249639,3458128460,00,0.00,N,5,-90,
20230530,2815,2855,2855,2745,1675404,4694824215,00,0.00,N,5,-10,
20230522,2825,2875,2985,2800,2432891,7069213170,00,0.00,N,5,-70,
20230515,2895,2860,2930,2825,1460244,4202452085,00,0.00,N,2,30,
20230508,2865,3025,3085,2860,1703029,5016745440,00,0.00,N,5,-160,
20230502,3025,2945,3080,2900,1821796,5465132005,00,0.00,N,2,80,
20230424,2945,3005,3065,2865,2617629,7728568135,00,0.00,N,5,-65,
20230417,3010,3155,3775,3000,13517057,45545221075,00,0.00,N,5,-140,
20230410,3150,3040,3295,2785,2490178,7654773295,00,0.00,N,2,115,
20230403,3035,2930,3125,2855,2644311,7946430625,00,0.00,N,2,100,
20230327,2935,2880,2965,2755,2142053,6148207135,00,0.00,N,2,60,
20230320,2875,2990,3060,2840,1758422,5143100700,00,0.00,N,5,-135,
20230313,3010,3025,3080,2770,2384485,6965242460,00,0.00,N,5,-75,
20230306,3085,3250,3315,3070,1993354,6342797255,00,0.00,N,5,-145,
20230227,3230,3315,3340,3225,1396569,4558972370,00,0.00,N,5,-115,
20230220,3345,3400,3535,3340,1477058,5060682775,00,0.00,N,5,-55,
20230213,3400,3760,3760,3375,2334643,8247862835,00,0.00,N,5,-360,
20230206,3760,3630,3785,3550,3370723,12436729690,00,0.00,N,2,130,
20230130,3630,3350,3720,3330,5521939,19746132265,00,0.00,N,2,290,
20230125,3340,3455,3465,3315,1435504,4826951715,00,0.00,N,5,-105,
20230116,3445,3350,3475,3310,2777722,9471874120,00,0.00,N,2,95,
20230109,3350,3210,3485,3210,3903245,13147186405,00,0.00,N,2,160,
20230102,3190,3320,3655,3155,18152069,62362387105,00,0.00,N,5,-60,
20221226,3250,3215,3400,3035,5776230,18597524700,00,0.00,N,2,45,
20221219,3205,3545,3555,3190,6668348,22395934145,00,0.00,N,5,-315,
20221212,3520,3700,4060,3470,57576648,221076865280,00,0.00,N,2,25,
20221205,3495,3155,3495,2940,19087875,61562974310,00,0.00,N,2,365,
20221128,3130,2715,3410,2625,31543579,101363673490,00,0.00,N,2,405,
20221121,2725,2750,2795,2705,993804,2718694080,00,0.00,N,5,-40,
20221114,2765,2830,2935,2750,1495060,4265921800,00,0.00,N,5,-55,
20221107,2820,2715,2855,2715,1192291,3341855170,00,0.00,N,2,105,
20221031,2715,2830,2830,2680,1182328,3231228360,00,0.00,N,5,-50,
20221024,2765,2565,2835,2565,1974472,5367622295,00,0.00,N,2,245,
20221017,2520,2500,2675,2500,1363760,3524157845,00,0.00,N,5,-45,
20221011,2565,2550,2630,2390,1752152,4376159315,00,0.00,N,5,-60,
20221004,2625,2650,2730,2590,1406636,3734812140,00,0.00,N,5,-5,
20220926,2630,2660,2850,2395,6250389,16322772160,00,0.00,N,5,-55,
20220919,2685,2845,2870,2570,2390242,6496189655,00,0.00,N,5,-190,
20220913,2875,3045,3075,2875,1068707,3179940110,00,0.00,N,5,-150,
20220905,3025,3260,3295,2985,1465271,4530003180,00,0.00,N,5,-270,
20220829,3295,3320,3385,3295,782481,2603504545,00,0.00,N,5,-100,
20220822,3395,3500,3515,3315,1306072,4428627440,00,0.00,N,5,-120,
20220816,3515,3620,3640,3510,927508,3306166750,00,0.00,N,5,-100,
20220808,3615,3670,3705,3570,1293039,4674559220,00,0.00,N,5,-45,
20220801,3660,3575,3685,3500,1505292,5386715120,00,0.00,N,2,95,
20220725,3565,3620,3635,3530,968890,3455547605,00,0.00,N,5,-40,
20220718,3605,3680,3745,3605,1802728,6596287520,00,0.00,N,5,-40,
20220711,3645,3560,3685,3550,1959974,7096927275,00,0.00,N,2,90,
20220704,3555,3490,3585,3365,1352298,4735166110,00,0.00,N,2,115,
20220627,3440,3690,3720,3430,1897220,6833800725,00,0.00,N,5,-185,
20220620,3625,3885,3940,3335,2677333,9658350220,00,0.00,N,5,-260,
20220613,3885,4180,4210,3740,2110441,8351630655,00,0.00,N,5,-375,
20220607,4260,4210,4300,3970,5452871,22462879675,00,0.00,N,2,10,
20220530,4250,4190,4270,4175,1543706,6511599195,00,0.00,N,2,90,
20220523,4160,4420,4555,4130,2813776,11975216900,00,0.00,N,5,-240,
20220516,4400,4590,4750,4360,1723937,7790359650,00,0.00,N,5,-205,
20220509,4605,4610,4690,4330,2112872,9464632675,00,0.00,N,5,-85,
20220502,4690,4910,4930,4630,1108276,5309155870,00,0.00,N,5,-270,
20220425,4960,4870,4960,4720,1464365,7061580970,00,0.00,N,2,50,
20220418,4910,4975,5090,4890,1253805,6245504570,00,0.00,N,5,-85,
20220411,4995,4930,5050,4820,1221427,6029186450,00,0.00,N,2,70,
20220404,4925,5100,5180,4885,1527374,7704486200,00,0.00,N,5,-195,
20220328,5120,5210,5670,5080,9102550,49110483220,00,0.00,N,5,-110,
20220321,5230,5350,5350,5150,1768286,9288934730,00,0.00,N,5,-120,
20220314,5350,5190,5360,5100,3226425,16977431030,00,0.00,N,2,160,
20220307,5190,5000,5280,4850,2962375,15152016925,00,0.00,N,2,170,
20220228,5020,4715,5110,4695,2370947,11758088135,00,0.00,N,2,270,
20220221,4750,4690,4895,4615,1786911,8461378440,00,0.00,N,5,-10,
20220214,4760,4670,4810,4495,2304567,10758220235,00,0.00,N,2,15,
20220207,4745,4870,5380,4745,9889384,50203067715,00,0.00,N,5,-155,
20220203,4900,4740,4975,4725,1239977,6064953695,00,0.00,N,2,225,
20220124,4675,5020,5120,4395,3847843,18092413965,00,0.00,N,5,-355,
20220117,5030,5080,5190,4780,2732455,13647525230,00,0.00,N,5,-50,
20220110,5080,5060,5240,5000,2490712,12811967950,00,0.00,N,2,30,
20220103,5050,5290,5520,5020,5052089,26660106490,00,0.00,N,5,-240,
20211227,5290,5180,5440,5130,4513007,23846464040,00,0.00,N,2,110,
20211220,5180,5350,5640,5160,11245452,60860984080,00,0.00,N,5,-160,
20211213,5340,5160,5740,5090,22916062,122718883850,00,0.00,N,2,180,
20211206,5160,4340,5370,4205,49754245,252541995555,00,0.00,N,2,855,
20211129,4305,4300,4405,4015,2204512,9244406870,00,0.00,N,3,0,
20211122,4305,4480,4550,4275,1623131,7148022900,00,0.00,N,5,-200,
20211115,4505,4670,4730,4490,1337572,6142213830,00,0.00,N,5,-120,
20211108,4625,4895,4895,4510,1829040,8530736515,00,0.00,N,5,-270,
20211101,4895,4695,5080,4690,2693720,13204569035,00,0.00,N,2,205,
20211025,4690,4810,4950,4665,1754614,8391344010,00,0.00,N,5,-175,
20211018,4865,4905,4980,4775,1710157,8336230745,00,0.00,N,5,-35,
20211012,4900,4730,4920,4565,1678857,7992727760,00,0.00,N,2,125,
20211005,4775,4815,4855,4450,2953512,13746960350,00,0.00,N,5,-120,
20210927,4895,5150,5260,4885,2176835,10943336280,00,0.00,N,5,-305,
20210923,5200,5280,5390,5180,644749,3402868720,00,0.00,N,5,-160,
20210913,5360,5360,5480,5270,1415627,7610776610,00,0.00,N,5,-40,
20210906,5400,5610,5680,5370,1922080,10576281240,00,0.00,N,5,-220,
20210830,5620,5400,5730,5350,2614484,14500720450,00,0.00,N,2,230,
20210823,5390,4945,5570,4925,3132938,16591165990,00,0.00,N,2,455,
20210817,4935,5390,5740,4910,6707974,36335586765,00,0.00,N,5,-485,
20210809,5420,5700,5730,5290,2540730,14044227800,00,0.00,N,5,-310,
20210802,5730,5510,5950,5490,3252931,18511064230,00,0.00,N,2,200,
20210726,5530,5760,5770,5470,2582540,14532954690,00,0.00,N,5,-150,
20210719,5680,5770,5830,5670,1881142,10759286520,00,0.00,N,5,-90,
20210712,5770,5750,5840,5740,1871686,10827591840,00,0.00,N,2,20,