KissMeData/023000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2330,2305,2385,2200,83017,192192846,00,0.00,N,5,-5,
20250331,2335,2350,2370,2315,52340,122036765,00,0.00,N,5,-15,
20250324,2350,2350,2395,2330,29520,69539729,00,0.00,N,3,0,
20250317,2350,2335,2370,2320,52193,122508159,00,0.00,N,2,20,
20250310,2330,2355,2380,2310,42992,100327688,00,0.00,N,5,-25,
20250304,2355,2325,2370,2315,43980,102995416,00,0.00,N,2,30,
20250224,2325,2350,2375,2310,33514,78454785,00,0.00,N,5,-15,
20250217,2340,2345,2380,2320,40090,93833390,00,0.00,N,3,0,
20250210,2340,2360,2360,2320,59731,139783525,00,0.00,N,5,-5,
20250203,2345,2365,2395,2325,54772,128595425,00,0.00,N,5,-15,
20250131,2360,2400,2455,2360,14200,33832420,00,0.00,N,5,-40,
20250120,2400,2455,2470,2350,61269,147124030,00,0.00,N,5,-55,
20250113,2455,2385,2505,2345,83863,204285920,00,0.00,N,2,85,
20250106,2370,2340,2390,2340,18506,43746390,00,0.00,N,2,10,
20241230,2360,2420,2435,2345,17002,40124695,00,0.00,N,5,-60,
20241223,2420,2395,2445,2340,34291,82498185,00,0.00,N,2,25,
20241216,2395,2360,2435,2345,56398,134429965,00,0.00,N,2,55,
20241209,2340,2270,2390,2200,148508,336902915,00,0.00,N,5,-15,
20241202,2355,2490,2540,2330,116978,283264315,00,0.00,N,5,-170,
20241125,2525,2510,2565,2505,31920,80915615,00,0.00,N,2,15,
20241118,2510,2535,2550,2455,52351,130784880,00,0.00,N,5,-10,
20241111,2520,2575,2595,2455,111509,279747945,00,0.00,N,5,-75,
20241104,2595,2585,2640,2545,52959,136866160,00,0.00,N,2,25,
20241028,2570,2575,2605,2565,28697,74108640,00,0.00,N,3,0,
20241021,2570,2575,2610,2555,27182,69943595,00,0.00,N,5,-30,
20241014,2600,2580,2605,2535,43546,111476115,00,0.00,N,2,15,
20241007,2585,2595,2605,2550,26022,67055700,00,0.00,N,3,0,
20240930,2585,2600,2600,2540,17587,45150385,00,0.00,N,5,-15,
20240923,2600,2515,2610,2495,42844,109489360,00,0.00,N,2,100,
20240919,2500,2525,2550,2480,17212,43102395,00,0.00,N,3,0,
20240909,2500,2530,2580,2430,47845,118450545,00,0.00,N,2,30,
20240902,2470,2620,2655,2450,128510,323128770,00,0.00,N,5,-165,
20240826,2635,2515,2640,2485,112567,288710560,00,0.00,N,2,120,
20240819,2515,2580,2595,2515,61853,157267640,00,0.00,N,5,-70,
20240812,2585,2560,2640,2550,67635,174253485,00,0.00,N,2,25,
20240805,2560,2645,2650,2430,157120,395441335,00,0.00,N,5,-85,
20240729,2645,2675,2750,2630,66912,179224675,00,0.00,N,5,-5,
20240722,2650,2760,2760,2640,100112,269649095,00,0.00,N,5,-70,
20240715,2720,2740,2765,2695,53492,146084455,00,0.00,N,5,-20,
20240708,2740,2715,2790,2700,54442,149305490,00,0.00,N,2,25,
20240701,2715,2715,2800,2690,46262,126271100,00,0.00,N,5,-25,
20240624,2740,2785,2785,2705,47880,131142570,00,0.00,N,5,-45,
20240617,2785,2775,2820,2750,52483,145692500,00,0.00,N,5,-10,
20240610,2795,2735,2820,2735,48900,136234195,00,0.00,N,2,35,
20240603,2760,2715,2845,2700,106628,294210990,00,0.00,N,2,50,
20240527,2710,2790,2890,2645,275718,763113230,00,0.00,N,5,-65,
20240520,2775,2785,2815,2750,51141,141967970,00,0.00,N,2,20,
20240513,2755,2775,2800,2725,59787,164762515,00,0.00,N,5,-20,
20240507,2775,2750,2810,2750,40098,111414775,00,0.00,N,2,25,
20240429,2750,2795,2800,2730,29346,81242975,00,0.00,N,5,-50,
20240422,2800,2745,2800,2740,35307,97414200,00,0.00,N,2,50,
20240415,2750,2775,2805,2700,58855,161392965,00,0.00,N,5,-20,
20240408,2770,2760,2770,2700,43613,119404075,00,0.00,N,2,30,
20240401,2740,2865,2870,2700,147112,410549105,00,0.00,N,5,-120,
20240325,2860,2895,2895,2820,115322,329031500,00,0.00,N,5,-35,
20240318,2895,2895,2900,2855,41680,119718040,00,0.00,N,3,0,
20240311,2895,2875,2950,2845,72630,208490725,00,0.00,N,2,20,
20240304,2875,2950,2990,2855,78976,228751615,00,0.00,N,5,-75,
20240226,2950,3025,3030,2910,101875,301105320,00,0.00,N,5,-75,
20240219,3025,3060,3060,2990,73792,223034395,00,0.00,N,5,-35,
20240213,3060,3010,3065,2965,143108,433118200,00,0.00,N,2,50,
20240205,3010,2965,3020,2910,103035,305626035,00,0.00,N,2,85,
20240129,2925,2810,2980,2800,139260,400274000,00,0.00,N,2,115,
20240122,2810,2870,2885,2800,44681,126660765,00,0.00,N,5,-65,
20240115,2875,2950,2970,2810,97886,282069950,00,0.00,N,5,-70,
20240108,2945,3015,3015,2905,73910,218520425,00,0.00,N,5,-40,
20240102,2985,3015,3065,2960,65567,196090215,00,0.00,N,5,-80,
20231226,3065,3050,3070,2845,76495,231077305,00,0.00,N,2,15,
20231218,3050,3015,3060,2975,88539,266996525,00,0.00,N,2,40,
20231211,3010,3025,3070,2965,90929,271995900,00,0.00,N,5,-15,
20231204,3025,3010,3070,2980,93252,281223670,00,0.00,N,2,15,
20231127,3010,3025,3030,2960,58533,175095350,00,0.00,N,5,-15,
20231120,3025,3010,3090,2900,97133,291378270,00,0.00,N,2,10,
20231113,3015,2935,3045,2830,110526,325752805,00,0.00,N,2,125,
20231106,2890,2890,2975,2850,84067,245879330,00,0.00,N,2,20,
20231030,2870,2880,2890,2770,96363,271603260,00,0.00,N,5,-10,
20231023,2880,2920,2950,2700,144831,407179995,00,0.00,N,5,-60,
20231016,2940,2880,2950,2830,133197,383784610,00,0.00,N,2,60,
20231010,2880,2720,2900,2650,114712,318573080,00,0.00,N,2,125,
20231004,2755,2840,2875,2640,77570,212245880,00,0.00,N,5,-85,
20230925,2840,2935,2995,2750,65184,185373440,00,0.00,N,5,-95,
20230918,2935,3060,3090,2905,71911,214718075,00,0.00,N,5,-125,
20230911,3060,3070,3090,2970,142792,431919065,00,0.00,N,2,50,
20230904,3010,3035,3115,2970,118454,358997210,00,0.00,N,5,-55,
20230828,3065,2990,3120,2985,174291,534026460,00,0.00,N,2,80,
20230821,2985,2950,3035,2930,157533,468559890,00,0.00,N,2,20,
20230814,2965,3100,3110,2855,362925,1075632475,00,0.00,N,5,-120,
20230807,3085,3360,3360,2950,516906,1627292995,00,0.00,N,5,-255,
20230731,3340,3505,3640,3290,762390,2646423445,00,0.00,N,5,-165,
20230724,3505,3345,3915,3345,4123900,14829530635,00,0.00,N,2,155,
20230717,3350,3345,3415,3200,536420,1779097300,00,0.00,N,3,0,
20230710,3350,3500,3650,3310,1303206,4537585735,00,0.00,N,5,-145,
20230703,3495,3285,3585,3250,4010058,13696211590,00,0.00,N,2,210,
20230626,3285,3200,3290,3150,284853,923143955,00,0.00,N,2,90,
20230619,3195,3185,3240,3140,110492,351951875,00,0.00,N,2,10,
20230612,3185,3215,3230,3095,181219,575174990,00,0.00,N,5,-30,
20230605,3215,3215,3285,3180,161454,520124565,00,0.00,N,3,0,
20230530,3215,3180,3260,3150,268048,856697150,00,0.00,N,2,45,
20230522,3170,3380,3450,3160,512572,1697220505,00,0.00,N,5,-210,
20230515,3380,3430,3455,3145,937380,3102955240,00,0.00,N,5,-50,
20230508,3430,3230,3525,3160,1197538,4058579125,00,0.00,N,2,250,
20230502,3180,3150,3255,3055,284562,901582820,00,0.00,N,2,45,
20230424,3135,3315,3490,3135,1778177,5955200775,00,0.00,N,5,-180,
20230417,3315,3150,3840,3140,12634314,44429497085,00,0.00,N,2,215,
20230410,3100,2985,3160,2865,336909,1025777015,00,0.00,N,2,115,
20230403,2985,3015,3060,2925,206039,611311760,00,0.00,N,5,-45,
20230327,3030,2820,3055,2780,385445,1142413220,00,0.00,N,2,210,
20230320,2820,2875,2930,2760,1953408,6555648400,00,0.00,N,5,-85,
20230313,2905,2860,2925,2780,141099,401898285,00,0.00,N,2,20,
20230306,2885,2885,2960,2825,109037,315231935,00,0.00,N,2,20,
20230227,2865,2895,2900,2785,44212,126282395,00,0.00,N,5,-30,
20230220,2895,2845,2910,2800,148255,424921850,00,0.00,N,2,50,
20230213,2845,2790,2860,2650,171581,475344435,00,0.00,N,2,70,
20230206,2775,2825,2860,2765,205347,575066410,00,0.00,N,5,-50,
20230130,2825,2735,2845,2715,130386,362335200,00,0.00,N,2,85,
20230125,2740,2670,2740,2635,60591,162981465,00,0.00,N,2,80,
20230116,2660,2620,2680,2590,81367,214433240,00,0.00,N,2,65,
20230109,2595,2610,2630,2560,122421,318131240,00,0.00,N,2,25,
20230102,2570,2665,2675,2425,221875,563038505,00,0.00,N,5,-100,
20221226,2670,2790,3270,2620,2342281,7005697840,00,0.00,N,5,-135,
20221219,2805,2780,2880,2760,55376,154810600,00,0.00,N,5,-10,
20221212,2815,2835,2865,2775,37442,104971765,00,0.00,N,5,-25,
20221205,2840,2875,2910,2750,79684,226994065,00,0.00,N,5,-35,
20221128,2875,2885,2885,2805,42445,121108200,00,0.00,N,2,10,
20221121,2865,2820,2890,2720,110215,311250735,00,0.00,N,2,90,
20221114,2775,2850,2880,2750,77627,217886765,00,0.00,N,5,-20,
20221107,2795,2580,2890,2565,213256,585903335,00,0.00,N,2,180,
20221031,2615,2590,2620,2535,33096,85474490,00,0.00,N,2,45,
20221024,2570,2560,2600,2520,26049,66494415,00,0.00,N,2,10,
20221017,2560,2480,2600,2475,47894,121889670,00,0.00,N,2,70,
20221011,2490,2520,2560,2405,39283,96979240,00,0.00,N,5,-90,
20221004,2580,2440,2620,2400,77114,192094440,00,0.00,N,2,190,
20220926,2390,2645,2660,2390,142765,359146650,00,0.00,N,5,-285,
20220919,2675,2745,2795,2610,78039,210081685,00,0.00,N,5,-75,
20220913,2750,2705,2795,2665,38692,106183180,00,0.00,N,2,50,
20220905,2700,2675,2745,2590,46977,126751855,00,0.00,N,2,5,
20220829,2695,2830,2830,2640,189395,509120955,00,0.00,N,5,-175,
20220822,2870,2850,2890,2740,54654,154445005,00,0.00,N,2,10,
20220816,2860,2875,2900,2810,53688,153043935,00,0.00,N,5,-10,
20220808,2870,2865,3010,2780,156048,448549115,00,0.00,N,2,5,
20220801,2865,2735,3000,2660,296322,849728975,00,0.00,N,2,140,
20220725,2725,2695,2780,2670,73081,198946145,00,0.00,N,2,30,
20220718,2695,2605,2750,2565,88649,239240630,00,0.00,N,2,120,
20220711,2575,2585,2650,2520,52249,135058420,00,0.00,N,5,-5,
20220704,2580,2505,2630,2455,50340,127696265,00,0.00,N,2,60,
20220627,2520,2535,2580,2425,72368,182081295,00,0.00,N,2,95,
20220620,2425,2710,2740,2290,223666,562579485,00,0.00,N,5,-315,
20220613,2740,3075,3075,2685,236619,681068500,00,0.00,N,5,-365,
20220607,3105,3175,3230,3055,49149,153235645,00,0.00,N,5,-70,
20220530,3175,3140,3245,3135,64253,205368050,00,0.00,N,2,50,
20220523,3125,3200,3240,3075,60310,188929345,00,0.00,N,5,-75,
20220516,3200,3165,3290,3100,114896,364136350,00,0.00,N,2,70,
20220509,3130,3230,3230,3015,91850,286479380,00,0.00,N,5,-100,
20220502,3230,3340,3370,3180,74634,243836085,00,0.00,N,5,-110,
20220425,3340,3360,3400,3270,147385,493625030,00,0.00,N,5,-50,
20220418,3390,3300,3395,3245,232985,775902235,00,0.00,N,2,95,
20220411,3295,3230,3330,3200,381509,1249328185,00,0.00,N,2,65,
20220404,3230,3210,3275,3175,174784,562833085,00,0.00,N,2,15,
20220328,3215,3155,3280,3110,215698,689530295,00,0.00,N,2,70,
20220321,3145,3020,3255,3020,590434,1898945960,00,0.00,N,2,125,
20220314,3020,2970,3020,2940,96342,287517960,00,0.00,N,2,30,
20220307,2990,2975,3000,2895,58704,173025645,00,0.00,N,2,15,
20220228,2975,2935,2990,2930,59788,176767090,00,0.00,N,2,35,
20220221,2940,3020,3025,2890,92873,274877815,00,0.00,N,5,-85,
20220214,3025,2970,3030,2825,99428,293239315,00,0.00,N,2,40,
20220207,2985,2985,3040,2950,77740,232253680,00,0.00,N,2,20,
20220203,2965,2950,2995,2950,38388,114047870,00,0.00,N,2,25,
20220124,2940,2995,3030,2825,169304,492163335,00,0.00,N,5,-75,
20220117,3015,3105,3125,2960,164932,500725955,00,0.00,N,5,-110,
20220110,3125,3200,3200,3095,176728,552736375,00,0.00,N,5,-40,
20220103,3165,3165,3205,3100,246443,773383980,00,0.00,N,3,0,
20211227,3165,3230,3290,3150,150788,487467475,00,0.00,N,5,-60,
20211220,3225,3200,3255,3150,158228,506635025,00,0.00,N,2,15,
20211213,3210,3165,3360,3115,235104,751268075,00,0.00,N,2,45,
20211206,3165,3140,3270,3120,229758,729343850,00,0.00,N,2,5,
20211129,3160,3330,3600,3000,1531574,5128410270,00,0.00,N,5,-170,
20211122,3330,3205,3420,3200,235295,778471985,00,0.00,N,2,100,
20211115,3230,3175,3250,3100,118719,377291065,00,0.00,N,2,65,
20211108,3165,3260,3295,3130,104226,333795125,00,0.00,N,5,-95,
20211101,3260,3295,3315,3225,129039,420145625,00,0.00,N,5,-35,
20211025,3295,3320,3390,3280,86105,286548250,00,0.00,N,5,-5,
20211018,3300,3265,3450,3245,263791,886487185,00,0.00,N,2,35,
20211012,3265,3280,3310,3120,112309,363368325,00,0.00,N,5,-5,
20211005,3270,3145,3320,3015,221300,698908285,00,0.00,N,2,90,
20210927,3180,3370,3470,3180,209305,691196575,00,0.00,N,5,-190,
20210923,3370,3450,3465,3335,64654,218944510,00,0.00,N,5,-105,
20210913,3475,3540,3580,3430,130331,456349525,00,0.00,N,5,-70,
20210906,3545,3560,3590,3430,255873,896441295,00,0.00,N,5,-5,
20210830,3550,3370,3560,3300,225555,784182870,00,0.00,N,2,230,
20210823,3320,3100,3380,3075,151516,491699830,00,0.00,N,2,255,
20210817,3065,3425,3435,3060,278881,910963795,00,0.00,N,5,-370,
20210809,3435,3395,3595,3395,252980,880755885,00,0.00,N,5,-105,
20210802,3540,3520,3615,3385,214857,751795945,00,0.00,N,2,20,
20210726,3520,3605,3630,3505,265041,942412625,00,0.00,N,5,-85,
20210719,3605,3625,3660,3550,203946,731704195,00,0.00,N,5,-20,
20210712,3625,3515,3660,3515,269521,970099295,00,0.00,N,2,105,