KissMeData/058860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2440,2435,2440,2305,880005,2087285740,00,0.00,N,5,-15,
20250331,2455,2455,2495,2400,492587,1201987858,00,0.00,N,5,-15,
20250324,2470,2550,2575,2450,485525,1221675375,00,0.00,N,5,-80,
20250317,2550,2610,2615,2530,368098,946707398,00,0.00,N,5,-50,
20250310,2600,2645,2650,2570,496198,1294465675,00,0.00,N,5,-55,
20250304,2655,2680,2700,2640,467471,1245834358,00,0.00,N,5,-50,
20250224,2705,2710,2820,2685,934702,2578685925,00,0.00,N,5,-25,
20250217,2730,2745,2785,2715,629205,1733436520,00,0.00,N,5,-15,
20250210,2745,2755,2785,2720,1006946,2772697100,00,0.00,N,5,-10,
20250203,2755,2695,2850,2650,1630920,4509497430,00,0.00,N,2,15,
20250131,2740,2700,2745,2680,245302,667654410,00,0.00,N,2,40,
20250120,2700,2735,2785,2670,1191794,3240474175,00,0.00,N,5,-30,
20250113,2730,2695,2795,2635,1484931,4023750325,00,0.00,N,2,35,
20250106,2695,2620,2950,2615,5883170,16414051155,00,0.00,N,2,75,
20241230,2620,2605,2630,2580,248982,649044940,00,0.00,N,2,15,
20241223,2605,2700,2770,2590,507479,1368578445,00,0.00,N,5,-95,
20241216,2700,2725,2785,2690,841788,2305176815,00,0.00,N,5,-25,
20241209,2725,2615,2730,2535,839206,2219683795,00,0.00,N,2,90,
20241202,2635,2715,2750,2550,1098387,2922702410,00,0.00,N,5,-50,
20241125,2685,2590,2750,2585,1236998,3322174660,00,0.00,N,2,95,
20241118,2590,2530,2620,2525,572822,1468403190,00,0.00,N,2,65,
20241111,2525,2645,2685,2465,1551220,4052380530,00,0.00,N,5,-115,
20241104,2640,2565,2665,2540,864441,2261835095,00,0.00,N,2,75,
20241028,2565,2610,2695,2540,679212,1775974190,00,0.00,N,5,-45,
20241021,2610,2690,2720,2600,609599,1614378135,00,0.00,N,5,-90,
20241014,2700,2725,2775,2695,1625329,4432186665,00,0.00,N,5,-25,
20241007,2725,2715,2850,2685,2598041,7173019260,00,0.00,N,2,5,
20240930,2720,2930,3045,2660,10445749,30057763815,00,0.00,N,2,75,
20240923,2645,2650,2795,2575,5189037,13872885950,00,0.00,N,2,40,
20240919,2605,2470,2955,2450,17541105,48720497555,00,0.00,N,2,135,
20240909,2470,2420,2480,2380,183520,448129570,00,0.00,N,2,30,
20240902,2440,2585,2585,2415,251454,625727225,00,0.00,N,5,-140,
20240826,2580,2590,2620,2555,164944,424252095,00,0.00,N,5,-10,
20240819,2590,2560,2610,2530,264748,682630850,00,0.00,N,2,25,
20240812,2565,2525,2575,2520,221739,564520930,00,0.00,N,2,40,
20240805,2525,2585,2590,2305,815297,1976722965,00,0.00,N,5,-65,
20240729,2590,2615,2645,2585,324862,851289610,00,0.00,N,5,-20,
20240722,2610,2670,2675,2575,497201,1303290085,00,0.00,N,5,-60,
20240715,2670,2700,2705,2660,338972,909247105,00,0.00,N,5,-30,
20240708,2700,2710,2710,2685,149169,402906295,00,0.00,N,5,-10,
20240701,2710,2720,2755,2680,284846,771689985,00,0.00,N,5,-20,
20240624,2730,2800,2805,2715,399832,1101886555,00,0.00,N,5,-65,
20240617,2795,2815,2825,2790,403353,1131622100,00,0.00,N,5,-25,
20240610,2820,2850,2985,2815,2016396,5902373955,00,0.00,N,5,-35,
20240603,2855,2810,2920,2810,1283012,3673994870,00,0.00,N,2,20,
20240527,2835,2885,2900,2810,387586,1110644070,00,0.00,N,5,-45,
20240520,2880,2885,2910,2875,304771,880238945,00,0.00,N,5,-15,
20240513,2895,2910,2925,2875,280029,813407210,00,0.00,N,5,-15,
20240507,2910,2900,2940,2885,418484,1218769230,00,0.00,N,2,25,
20240429,2885,2860,2910,2835,321636,922390530,00,0.00,N,2,40,
20240422,2845,2815,2870,2795,451986,1283591805,00,0.00,N,2,30,
20240415,2815,2900,2910,2775,641429,1815022850,00,0.00,N,5,-100,
20240408,2915,2885,2920,2875,241911,701197410,00,0.00,N,2,20,
20240401,2895,2940,2965,2875,448979,1307807085,00,0.00,N,5,-45,
20240325,2940,2965,2990,2925,447525,1323962265,00,0.00,N,5,-25,
20240318,2965,2940,2970,2915,519982,1529775425,00,0.00,N,2,25,
20240311,2940,2960,2985,2905,947652,2779060805,00,0.00,N,5,-25,
20240304,2965,3080,3105,2955,1170462,3549023955,00,0.00,N,5,-120,
20240226,3085,3160,3210,3040,2590138,8089499855,00,0.00,N,5,-60,
20240219,3145,3130,3365,3115,4335387,14096333750,00,0.00,N,2,25,
20240213,3120,3050,3135,3035,995048,3072244110,00,0.00,N,2,65,
20240205,3055,3050,3100,3035,1098622,3365509010,00,0.00,N,2,20,
20240129,3035,2990,3050,2920,1164196,3460395955,00,0.00,N,2,40,
20240122,2995,3025,3185,2950,2816063,8633120110,00,0.00,N,5,-50,
20240115,3045,3100,3200,2870,5673599,17448420645,00,0.00,N,5,-55,
20240108,3100,3080,3170,3065,1438679,4509472195,00,0.00,N,2,20,
20240102,3080,2995,3145,2995,1043065,3206722420,00,0.00,N,2,65,
20231226,3015,3130,3150,2985,849356,2594706315,00,0.00,N,5,-115,
20231218,3130,3040,3130,3035,1224786,3776713890,00,0.00,N,2,95,
20231211,3035,3025,3155,3010,3572734,11018470855,00,0.00,N,2,25,
20231204,3010,3055,3080,2980,1292147,3898756610,00,0.00,N,5,-40,
20231127,3050,2925,3360,2870,12265536,38317103740,00,0.00,N,2,125,
20231120,2925,2920,2985,2895,729328,2144117395,00,0.00,N,2,5,
20231113,2920,2895,2960,2825,906327,2636988085,00,0.00,N,2,35,
20231106,2885,3105,3130,2865,1444894,4339080475,00,0.00,N,5,-205,
20231030,3090,2900,3100,2890,1384771,4166599215,00,0.00,N,2,190,
20231023,2900,2875,3045,2850,1596026,4689888300,00,0.00,N,5,-5,
20231016,2905,3025,3145,2880,2267626,6861943800,00,0.00,N,5,-150,
20231010,3055,3060,3105,2950,1525666,4638792185,00,0.00,N,5,-5,
20231004,3060,3140,3180,2960,1542418,4698297620,00,0.00,N,5,-150,
20230925,3210,3270,3325,3120,1718670,5491466370,00,0.00,N,5,-95,
20230918,3305,3320,3935,3265,39285554,143222884595,00,0.00,N,5,-75,
20230911,3380,3225,3470,3150,3377781,11082379695,00,0.00,N,2,155,
20230904,3225,3180,3290,3115,2025046,6490041845,00,0.00,N,5,-10,
20230828,3235,3155,3550,3140,5671311,18753101200,00,0.00,N,2,115,
20230821,3120,2930,3580,2900,10072464,33513103640,00,0.00,N,2,185,
20230814,2935,3080,3090,2860,970311,2871161750,00,0.00,N,5,-140,
20230807,3075,3100,3130,3020,1123584,3455064230,00,0.00,N,5,-25,
20230731,3100,2925,3135,2880,1529561,4635531575,00,0.00,N,2,185,
20230724,2915,3035,3060,2695,1891094,5385491015,00,0.00,N,5,-120,
20230717,3035,3050,3165,2985,1447843,4431344910,00,0.00,N,5,-15,
20230710,3050,3020,3145,3005,1112752,3399669610,00,0.00,N,3,0,
20230703,3050,3350,3390,3015,2198070,7101751770,00,0.00,N,5,-310,
20230626,3360,3350,3490,3330,3975563,13606689775,00,0.00,N,2,10,
20230619,3350,3230,3570,3160,9331615,31987825830,00,0.00,N,2,95,
20230612,3255,3365,3410,3180,1880726,6231056130,00,0.00,N,5,-120,
20230605,3375,3305,3850,3260,10003743,35711681295,00,0.00,N,2,75,
20230530,3300,3170,3370,3170,883558,2876900900,00,0.00,N,2,160,
20230522,3140,3320,3350,3130,1014554,3274067420,00,0.00,N,5,-180,
20230515,3320,3080,3360,3040,1378919,4412182065,00,0.00,N,2,250,
20230508,3070,3220,3405,3070,2368079,7591586450,00,0.00,N,5,-150,
20230502,3220,3275,3410,3175,807700,2662935850,00,0.00,N,5,-55,
20230424,3275,3340,3430,3215,1490892,4952175005,00,0.00,N,5,-80,
20230417,3355,3540,3555,3305,1862939,6421875580,00,0.00,N,5,-175,
20230410,3530,3380,3570,3325,2659757,9216686260,00,0.00,N,2,120,
20230403,3410,3570,3715,3405,3207870,11379704275,00,0.00,N,5,-165,
20230327,3575,3765,3795,3525,3432462,12526888355,00,0.00,N,5,-195,
20230320,3770,3860,4260,3670,11744681,46863198740,00,0.00,N,5,-75,
20230313,3845,3875,4015,3660,6424613,24518879465,00,0.00,N,5,-90,
20230306,3935,4605,4630,3825,9429981,39760408250,00,0.00,N,5,-655,
20230227,4590,4220,5230,4070,49404926,234709067835,00,0.00,N,2,365,
20230220,4225,3640,4765,3615,42625892,186823700260,00,0.00,N,2,555,
20230213,3670,3930,4180,3655,8149542,31894976760,00,0.00,N,5,-210,
20230206,3880,3480,4165,3430,46928048,181710770125,00,0.00,N,2,400,
20230130,3480,3045,3725,2915,37632152,130131149370,00,0.00,N,2,560,
20230125,2920,2625,2990,2590,7286240,20617324465,00,0.00,N,2,320,
20230116,2600,2475,2980,2420,5621527,15220663750,00,0.00,N,2,155,
20230109,2445,2400,2460,2400,113037,274879585,00,0.00,N,2,45,
20230102,2400,2410,2430,2330,184834,438895695,00,0.00,N,5,-15,
20221226,2415,2495,2535,2380,405132,996077680,00,0.00,N,5,-85,
20221219,2500,2520,2545,2480,209158,524516190,00,0.00,N,5,-40,
20221212,2540,2485,2595,2470,203172,511969230,00,0.00,N,2,50,
20221205,2490,2600,2625,2455,265277,667175070,00,0.00,N,5,-115,
20221128,2605,2565,2640,2530,318805,822672630,00,0.00,N,2,40,
20221121,2565,2460,2750,2400,2713142,7053497100,00,0.00,N,2,75,
20221114,2490,2465,2540,2445,224584,561320075,00,0.00,N,2,25,
20221107,2465,2465,2510,2405,445673,1085249555,00,0.00,N,3,0,
20221031,2465,2410,2485,2405,163113,399434345,00,0.00,N,2,55,
20221024,2410,2400,2445,2390,113369,274192335,00,0.00,N,2,10,
20221017,2400,2430,2500,2375,122606,299959945,00,0.00,N,5,-30,
20221011,2430,2535,2535,2335,187976,455756290,00,0.00,N,5,-105,
20221004,2535,2630,2655,2505,138882,356236895,00,0.00,N,5,-50,
20220926,2585,2750,2750,2505,423122,1113994510,00,0.00,N,5,-175,
20220919,2760,2760,2855,2700,401672,1119972065,00,0.00,N,2,5,
20220913,2755,2815,2870,2745,327215,922093905,00,0.00,N,5,-60,
20220905,2815,2770,2885,2750,436150,1228383320,00,0.00,N,2,15,
20220829,2800,2815,2915,2745,511516,1447558710,00,0.00,N,5,-75,
20220822,2875,2845,2925,2790,836285,2406441430,00,0.00,N,2,40,
20220816,2835,2810,2845,2715,602730,1673945565,00,0.00,N,2,40,
20220808,2795,2770,2835,2765,647808,1812332605,00,0.00,N,2,15,
20220801,2780,2670,2820,2610,765309,2099197235,00,0.00,N,2,105,
20220725,2675,2675,2715,2615,634779,1700596510,00,0.00,N,2,35,
20220718,2640,2490,2680,2485,728076,1885212235,00,0.00,N,2,165,
20220711,2475,2590,2800,2455,4906500,13149963890,00,0.00,N,5,-120,
20220704,2595,2480,2615,2420,561281,1424097325,00,0.00,N,2,115,
20220627,2480,2385,2520,2340,463032,1127805255,00,0.00,N,2,140,
20220620,2340,2445,2445,2205,499289,1149524710,00,0.00,N,5,-65,
20220613,2405,2530,2530,2310,723153,1761481355,00,0.00,N,5,-155,
20220607,2560,2615,2625,2530,322938,832903960,00,0.00,N,5,-55,
20220530,2615,2675,2735,2590,446856,1195100935,00,0.00,N,5,-55,
20220523,2670,2680,2705,2595,675278,1797659580,00,0.00,N,5,-10,
20220516,2680,2600,2780,2590,1469699,3991464030,00,0.00,N,2,95,
20220509,2585,2550,2645,2485,565963,1452369465,00,0.00,N,3,0,
20220502,2585,2560,2675,2550,403468,1058264605,00,0.00,N,2,20,
20220425,2565,2570,2620,2540,403956,1043700975,00,0.00,N,5,-45,
20220418,2610,2555,2645,2550,570840,1482957710,00,0.00,N,2,40,
20220411,2570,2430,2700,2400,2121933,5462722595,00,0.00,N,2,135,
20220404,2435,2490,2505,2410,414890,1023234980,00,0.00,N,5,-55,
20220328,2490,2410,2495,2410,361383,886256270,00,0.00,N,2,80,
20220321,2410,2400,2420,2375,255443,612005840,00,0.00,N,2,15,
20220314,2395,2325,2410,2295,269015,636413130,00,0.00,N,2,70,
20220307,2325,2300,2325,2215,207984,470092155,00,0.00,N,2,40,
20220228,2285,2250,2345,2225,224326,513892705,00,0.00,N,2,35,
20220221,2250,2265,2280,2185,371995,833691950,00,0.00,N,5,-20,
20220214,2270,2270,2275,2175,213934,476741630,00,0.00,N,5,-20,
20220207,2290,2290,2370,2265,270879,626051865,00,0.00,N,3,0,
20220203,2290,2230,2300,2205,130768,294424515,00,0.00,N,2,105,
20220124,2185,2355,2375,2080,628005,1372024775,00,0.00,N,5,-175,
20220117,2360,2450,2450,2360,316228,759730570,00,0.00,N,5,-95,
20220110,2455,2590,2590,2450,260677,650738735,00,0.00,N,5,-75,
20220103,2530,2540,2570,2495,364782,920359095,00,0.00,N,5,-10,
20211227,2540,2500,2580,2495,435395,1107462930,00,0.00,N,2,40,
20211220,2500,2415,2520,2385,234540,574055290,00,0.00,N,2,80,
20211213,2420,2480,2495,2400,242450,592424170,00,0.00,N,5,-60,
20211206,2480,2455,2500,2430,206344,509453985,00,0.00,N,2,25,
20211129,2455,2400,2455,2260,511296,1205950475,00,0.00,N,2,40,
20211122,2415,2550,2555,2410,340891,849116755,00,0.00,N,5,-135,
20211115,2550,2520,2575,2490,430828,1089745455,00,0.00,N,2,50,
20211108,2500,2490,2500,2415,365975,900553845,00,0.00,N,2,10,
20211101,2490,2545,2580,2475,243593,615290970,00,0.00,N,5,-50,
20211025,2540,2560,2610,2530,273197,701725260,00,0.00,N,5,-30,
20211018,2570,2555,2635,2550,371230,962306835,00,0.00,N,2,15,
20211012,2555,2500,2555,2425,497266,1235873145,00,0.00,N,2,55,
20211005,2500,2470,2520,2400,475027,1164757450,00,0.00,N,2,15,
20210927,2485,2595,2615,2485,379610,964053165,00,0.00,N,5,-110,
20210923,2595,2640,2655,2595,162817,426291265,00,0.00,N,5,-60,
20210913,2655,2640,2655,2590,333536,874927700,00,0.00,N,2,10,
20210906,2645,2720,2730,2600,422888,1131383320,00,0.00,N,5,-75,
20210830,2720,2690,2735,2670,511320,1380904830,00,0.00,N,2,45,
20210823,2675,2520,2685,2505,524456,1378014125,00,0.00,N,2,155,
20210817,2520,2785,2790,2505,801417,2124248105,00,0.00,N,5,-280,
20210809,2800,2945,2945,2760,652414,1856988945,00,0.00,N,5,-145,
20210802,2945,2860,2950,2810,566148,1628998145,00,0.00,N,2,85,
20210726,2860,2975,2980,2845,820995,2388956980,00,0.00,N,5,-115,
20210719,2975,3105,3110,2935,990396,2965682255,00,0.00,N,5,-135,
20210712,3110,3080,3180,3060,916044,2858580135,00,0.00,N,2,30,