KissMeData/003280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1722,1754,1772,1716,4217811,7341156731,00,0.00,N,5,-10,
20250203,1732,1801,1815,1703,7122065,12484560339,00,0.00,N,5,-58,
20250131,1790,1771,1813,1765,1692236,3036859045,00,0.00,N,2,19,
20250120,1771,1866,1962,1765,26698536,50406822169,00,0.00,N,5,-105,
20250113,1876,1754,2055,1751,89479927,171336053150,00,0.00,N,2,166,
20250106,1710,1662,1930,1636,21518855,38320954312,00,0.00,N,2,48,
20241230,1662,1545,1670,1545,2590807,4221264745,00,0.00,N,2,85,
20241223,1577,1578,1737,1573,6139077,10124741189,00,0.00,N,3,0,
20241216,1577,1620,1718,1571,6754178,11041808820,00,0.00,N,5,-43,
20241209,1620,1520,1636,1454,6531460,10124238898,00,0.00,N,2,55,
20241202,1565,1680,1704,1520,6777661,10977157506,00,0.00,N,5,-115,
20241125,1680,1784,1836,1666,6358165,11171302766,00,0.00,N,5,-101,
20241118,1781,1781,1838,1759,5161378,9278183462,00,0.00,N,5,-14,
20241111,1795,1916,1920,1760,7895916,14272323293,00,0.00,N,5,-125,
20241104,1920,1876,1947,1833,5328200,10137982998,00,0.00,N,2,42,
20241028,1878,1882,1933,1866,6749548,12828552581,00,0.00,N,5,-27,
20241021,1905,2010,2065,1895,13010423,25722748041,00,0.00,N,5,-110,
20241014,2015,2070,2105,2000,10948133,22593936465,00,0.00,N,5,-70,
20241007,2085,2220,2220,2080,16876874,36208493015,00,0.00,N,5,-160,
20240930,2245,2375,2535,2180,41802748,99055976290,00,0.00,N,5,-75,
20240923,2320,2335,2385,2210,63433748,145787766680,00,0.00,N,2,140,
20240919,2180,2000,2200,1998,13742002,29787962386,00,0.00,N,2,186,
20240909,1994,1903,2020,1875,8335816,16178905843,00,0.00,N,2,34,
20240902,1960,2140,2150,1960,15837941,32358565302,00,0.00,N,5,-175,
20240826,2135,2290,2315,2075,19344925,42448087205,00,0.00,N,5,-85,
20240819,2220,2325,2370,2205,27697476,62834677235,00,0.00,N,5,-155,
20240812,2375,2630,2790,2370,75509427,199674993395,00,0.00,N,5,-310,
20240805,2685,2950,3075,2430,247055075,692186679715,00,0.00,N,5,-115,
20240729,2800,2190,2980,2130,164249939,439663830800,00,0.00,N,2,620,
20240722,2180,2170,2220,2060,6531340,13946290340,00,0.00,N,3,0,
20240715,2180,2335,2360,2160,6779222,15403266500,00,0.00,N,5,-150,
20240708,2330,2370,2430,2305,12063191,28499986700,00,0.00,N,5,-65,
20240701,2395,2690,2740,2370,24624250,62997306735,00,0.00,N,5,-260,
20240624,2655,2430,2815,2430,101080479,269532169850,00,0.00,N,2,210,
20240617,2445,2445,2615,2315,34966876,87388278170,00,0.00,N,2,35,
20240610,2410,2425,2435,2275,10522794,24823190915,00,0.00,N,5,-30,
20240603,2440,2460,2650,2350,39944715,100041385995,00,0.00,N,2,130,
20240527,2310,2340,2420,2225,21433089,49846191445,00,0.00,N,2,40,
20240520,2270,2505,2600,2240,21709652,52356059040,00,0.00,N,5,-230,
20240513,2500,2780,2810,2475,30165327,78831213525,00,0.00,N,5,-260,
20240507,2760,2595,2920,2545,47202377,130092513785,00,0.00,N,2,165,
20240429,2595,2720,2720,2515,22311941,58384938300,00,0.00,N,5,-150,
20240422,2745,3030,3085,2700,74298326,207074321830,00,0.00,N,5,-475,
20240415,3220,3280,3570,2800,185159194,595897265730,00,0.00,N,2,90,
20240408,3130,3300,4050,3055,214300968,775193911985,00,0.00,N,5,-230,
20240401,3360,2615,3680,2580,143402845,483387407220,00,0.00,N,2,695,
20240325,2665,2535,3160,2515,56638184,167409945670,00,0.00,N,2,125,
20240318,2540,2615,2990,2535,20258372,56987825740,00,0.00,N,5,-80,
20240311,2620,2635,2750,2560,6110440,16189605125,00,0.00,N,5,-25,
20240304,2645,2790,2830,2625,4114262,11189175395,00,0.00,N,5,-120,
20240226,2765,2800,2855,2735,4058445,11297068360,00,0.00,N,5,-45,
20240219,2810,2945,3140,2805,8376737,24696055185,00,0.00,N,5,-135,
20240213,2945,3085,3120,2910,7329000,22069603305,00,0.00,N,5,-110,
20240205,3055,3230,3360,3010,7955687,24875576010,00,0.00,N,5,-165,
20240129,3220,3580,3770,3055,24078294,81252282395,00,0.00,N,5,-255,
20240122,3475,3800,4370,3460,57358214,223162328420,00,0.00,N,5,-515,
20240115,3990,4560,5300,3790,295572823,1382971395155,00,0.00,N,5,-95,
20240108,4085,2820,4085,2685,240029910,809076844960,00,0.00,N,2,1235,
20240102,2850,2600,3255,2470,95062097,282049577685,00,0.00,N,2,350,
20231226,2500,2620,2730,2350,13423608,33750893335,00,0.00,N,5,-110,
20231218,2610,2485,2980,2290,103794164,267284446935,00,0.00,N,2,445,
20231211,2165,2245,2325,2015,9124254,19978873155,00,0.00,N,5,-40,
20231204,2205,2285,2720,2110,74195099,185559060525,00,0.00,N,5,-55,
20231127,2260,2125,2445,1942,89475015,200068877980,00,0.00,N,2,160,
20231120,2100,1655,2560,1653,106621105,238583132461,00,0.00,N,2,447,
20231113,1653,1645,1717,1605,2602116,4319513936,00,0.00,N,2,25,
20231106,1628,1860,1918,1615,5431954,9595552996,00,0.00,N,5,-232,
20231030,1860,1771,1995,1740,13402878,25003160320,00,0.00,N,2,99,
20231023,1761,2110,2210,1750,27319630,54311787623,00,0.00,N,5,-419,
20231016,2180,1504,2550,1465,144554113,323608634394,00,0.00,N,2,666,
20231010,1514,1535,1588,1507,988743,1520066653,00,0.00,N,5,-36,
20231004,1550,1614,1614,1504,823183,1272638368,00,0.00,N,5,-65,
20230925,1615,1707,1720,1600,942141,1542775343,00,0.00,N,5,-92,
20230918,1707,1745,1920,1697,6714870,12206977284,00,0.00,N,5,-38,
20230911,1745,1774,1823,1661,3323801,5759451714,00,0.00,N,5,-25,
20230904,1770,1867,1875,1730,1516066,2719388395,00,0.00,N,5,-97,
20230828,1867,1839,2080,1839,3817000,7513902979,00,0.00,N,2,29,
20230821,1838,1888,1911,1805,1660653,3070067716,00,0.00,N,5,-43,
20230814,1881,2035,2065,1820,2229449,4245438943,00,0.00,N,5,-124,
20230807,2005,1959,2060,1894,3224436,6390145045,00,0.00,N,2,5,
20230731,2000,2050,2180,1895,7072755,14468250156,00,0.00,N,5,-40,
20230724,2040,2305,2305,1975,8118573,17123474725,00,0.00,N,5,-260,
20230717,2300,2630,2665,2300,13585004,33604493960,00,0.00,N,5,-315,
20230710,2615,2110,3090,2100,81005342,216443259775,00,0.00,N,2,485,
20230703,2130,2140,2490,2030,53352922,121806616455,00,0.00,N,2,30,
20230626,2100,1980,2320,1867,69438307,147233922121,00,0.00,N,2,120,
20230619,1980,1411,2370,1411,85360171,172500689258,00,0.00,N,2,569,
20230612,1411,1449,1553,1410,3417676,5089914355,00,0.00,N,5,-38,
20230605,1449,1362,1490,1362,1474683,2095105411,00,0.00,N,2,87,
20230530,1362,1344,1395,1330,373493,504626445,00,0.00,N,2,16,
20230522,1346,1394,1418,1341,728540,1006434290,00,0.00,N,5,-18,
20230515,1364,1354,1389,1333,525859,715347300,00,0.00,N,2,16,
20230508,1348,1326,1390,1326,455273,615844594,00,0.00,N,2,23,
20230502,1325,1290,1340,1290,278590,366870227,00,0.00,N,2,19,
20230424,1306,1390,1406,1297,757859,1009551230,00,0.00,N,5,-92,
20230417,1398,1395,1426,1361,1249167,1749752317,00,0.00,N,5,-4,
20230410,1402,1345,1415,1311,1343375,1825953987,00,0.00,N,2,50,
20230403,1352,1386,1399,1300,775264,1062639993,00,0.00,N,5,-27,
20230327,1379,1350,1383,1304,761587,1029143687,00,0.00,N,2,35,
20230320,1344,1366,1389,1330,604775,818065272,00,0.00,N,5,-21,
20230313,1365,1444,1444,1322,807011,1109746430,00,0.00,N,5,-79,
20230306,1444,1495,1517,1440,1063133,1560625031,00,0.00,N,5,-57,
20230227,1501,1504,1530,1463,953579,1412592911,00,0.00,N,5,-3,
20230220,1504,1504,1600,1495,2665827,4100704966,00,0.00,N,2,1,
20230213,1503,1490,1570,1477,2360431,3579730713,00,0.00,N,2,27,
20230206,1476,1492,1500,1410,1008699,1488231807,00,0.00,N,5,-16,
20230130,1492,1498,1543,1458,2504076,3761249100,00,0.00,N,5,-6,
20230125,1498,1425,1670,1408,8975367,14216319804,00,0.00,N,2,73,
20230116,1425,1510,1510,1395,1143899,1666412860,00,0.00,N,5,-65,
20230109,1490,1480,1510,1415,1528975,2239369805,00,0.00,N,2,25,
20230102,1465,1325,1520,1285,1948872,2726470110,00,0.00,N,2,110,
20221226,1355,1440,1445,1330,741510,1029054065,00,0.00,N,5,-100,
20221219,1455,1515,1565,1450,996727,1493326065,00,0.00,N,5,-80,
20221212,1535,1540,1610,1505,987953,1524106010,00,0.00,N,5,-5,
20221205,1540,1565,1635,1475,1300216,2019870475,00,0.00,N,5,-55,
20221128,1595,1605,1650,1540,1735773,2783883110,00,0.00,N,5,-5,
20221121,1600,1490,1800,1435,12242240,20366334700,00,0.00,N,2,115,
20221114,1485,1560,1585,1420,1925754,2951592670,00,0.00,N,5,-60,
20221107,1545,1495,1595,1445,2740328,4186990300,00,0.00,N,2,75,
20221031,1470,1435,1550,1385,2026213,2962313770,00,0.00,N,2,50,
20221024,1420,1590,1605,1385,2628423,3967203090,00,0.00,N,5,-150,
20221017,1570,1750,1840,1555,7850655,13662129940,00,0.00,N,5,-190,
20221011,1760,1500,2160,1365,49674801,90505485375,00,0.00,N,2,215,
20221004,1545,1235,1765,1205,16238667,25596332100,00,0.00,N,2,315,
20220926,1230,1385,1410,1220,1362311,1779635175,00,0.00,N,5,-165,
20220919,1395,1595,1595,1380,1266750,1865392925,00,0.00,N,5,-195,
20220913,1590,1640,1670,1560,818916,1332018340,00,0.00,N,5,-15,
20220905,1605,1660,1660,1545,969211,1543676910,00,0.00,N,5,-55,
20220829,1660,1715,1735,1650,1272144,2132995010,00,0.00,N,5,-95,
20220822,1755,1815,1815,1705,1428095,2506910645,00,0.00,N,5,-65,
20220816,1820,1865,1865,1790,1122159,2050977020,00,0.00,N,5,-35,
20220808,1855,1870,1890,1800,1245433,2288858920,00,0.00,N,5,-5,
20220801,1860,1840,1885,1760,2671548,4872363625,00,0.00,N,2,30,
20220725,1830,2025,2030,1755,7317401,13257441270,00,0.00,N,5,-175,
20220718,2005,1980,2085,1980,898769,1821779085,00,0.00,N,2,30,
20220711,1975,2095,2125,1955,901854,1818231060,00,0.00,N,5,-120,
20220704,2095,2030,2140,1950,815617,1678150235,00,0.00,N,2,90,
20220627,2005,2070,2250,1960,1174520,2502603605,00,0.00,N,5,-65,
20220620,2070,2320,2365,1900,1719128,3645503655,00,0.00,N,5,-240,
20220613,2310,2680,2700,2250,1742450,4287012130,00,0.00,N,5,-450,
20220607,2760,2920,2935,2550,1434294,4003464140,00,0.00,N,5,-175,
20220530,2935,3005,3035,2895,1376638,4046573800,00,0.00,N,5,-55,
20220523,2990,2980,3095,2880,3293577,9868011160,00,0.00,N,2,40,
20220516,2950,3070,3075,2825,4170554,12361209970,00,0.00,N,5,-155,
20220509,3105,2885,3175,2535,14145951,42245812370,00,0.00,N,2,220,
20220502,2885,2860,2990,2810,1266235,3671651320,00,0.00,N,5,-55,
20220425,2940,2985,3025,2750,2647293,7717855245,00,0.00,N,5,-115,
20220418,3055,2935,3120,2860,4382966,13014507290,00,0.00,N,2,160,
20220411,2895,3115,3170,2835,3114456,9250265920,00,0.00,N,5,-195,
20220404,3090,2870,3280,2785,17598907,54647105690,00,0.00,N,2,240,
20220328,2850,2795,3205,2710,13755031,41053919265,00,0.00,N,2,60,
20220321,2790,2965,2980,2780,3247973,9338932555,00,0.00,N,5,-170,
20220314,2960,3180,3240,2900,6279122,19079446525,00,0.00,N,5,-220,
20220307,3180,3610,3690,3030,11052771,36385365645,00,0.00,N,5,-420,
20220228,3600,3230,3840,3050,58121572,208761997210,00,0.00,N,2,350,
20220221,3250,2765,3835,2750,65659923,216477705965,00,0.00,N,2,455,
20220214,2795,2070,3085,2000,28387356,77787669570,00,0.00,N,2,670,
20220207,2125,2185,2500,2120,3432754,7709813075,00,0.00,N,5,-55,
20220203,2180,2175,2180,2090,458789,979948220,00,0.00,N,2,85,
20220124,2095,2205,2360,1995,2492619,5256831475,00,0.00,N,5,-145,
20220117,2240,2395,2395,2205,1601712,3676619710,00,0.00,N,5,-145,
20220110,2385,2615,2615,2360,1980612,4890006165,00,0.00,N,5,-240,
20220103,2625,2700,2760,2560,2097312,5582259850,00,0.00,N,5,-75,
20211227,2700,2785,2810,2660,1405139,3807515540,00,0.00,N,5,-95,
20211220,2795,2775,2805,2675,2917873,8002859680,00,0.00,N,5,-15,
20211213,2810,2920,3070,2655,9986989,28952516035,00,0.00,N,5,-70,
20211206,2880,2860,2995,2775,6069314,17494283355,00,0.00,N,2,20,
20211129,2860,2525,3300,2440,16826214,48858769905,00,0.00,N,2,195,
20211122,2665,2970,3030,2640,3518354,9911501840,00,0.00,N,5,-340,
20211115,3005,3040,3125,2970,4952361,14979527810,00,0.00,N,5,-40,
20211108,3045,3195,3305,2940,6635551,20566447165,00,0.00,N,5,-150,
20211101,3195,3730,3830,3160,8479136,29851555465,00,0.00,N,5,-600,
20211025,3795,3745,3920,3495,12845891,47999325460,00,0.00,N,2,120,
20211018,3675,4720,4740,3645,50102570,207512048180,00,0.00,N,5,-1025,
20211012,4700,3080,4945,2790,75944693,322668577500,00,0.00,N,2,1690,
20211005,3010,3700,3760,2760,15424254,48691108860,00,0.00,N,5,-775,
20210927,3785,7010,7400,3720,78294889,395760819595,00,0.00,N,5,-1965,
20210923,5750,4430,5750,4090,7238763,36739492225,00,0.00,N,2,2340,
20210913,3410,1554,3410,1554,2905377,9000879170,00,0.00,N,2,1856,
20210906,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210830,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210823,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210817,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210809,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210802,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210726,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210719,1554,1554,1554,1554,0,0,00,0.00,N,3,0,
20210712,1554,1554,1554,1554,0,0,00,0.00,N,3,0,