KissMeData/025880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2815,2710,2860,2675,959388,2674850675,00,0.00,N,2,125,
20250203,2690,2850,2895,2660,1810596,4958224735,00,0.00,N,5,-215,
20250131,2905,2970,3020,2905,378630,1118125060,00,0.00,N,5,-65,
20250120,2970,3670,3840,2945,12590683,43482743580,00,0.00,N,5,-370,
20250113,3340,2750,3545,2715,7533086,24661697510,00,0.00,N,2,585,
20250106,2755,2840,2845,2655,470981,1299220415,00,0.00,N,2,30,
20241230,2725,2700,2750,2590,276416,736938090,00,0.00,N,2,20,
20241223,2705,2675,2800,2595,359239,977003755,00,0.00,N,2,30,
20241216,2675,2700,2815,2655,383264,1049336220,00,0.00,N,5,-25,
20241209,2700,2745,2745,2450,757452,1970608225,00,0.00,N,5,-45,
20241202,2745,2920,2925,2670,435466,1218871405,00,0.00,N,5,-175,
20241125,2920,2980,3060,2800,323268,949831700,00,0.00,N,5,-65,
20241118,2985,2910,3120,2875,395030,1191492275,00,0.00,N,2,75,
20241111,2910,2950,3240,2790,734260,2243064205,00,0.00,N,5,-40,
20241104,2950,2770,3060,2770,485271,1424596470,00,0.00,N,2,160,
20241028,2790,2840,2900,2730,180143,503916435,00,0.00,N,5,-30,
20241021,2820,2815,2890,2650,372078,1034751765,00,0.00,N,2,25,
20241014,2795,3075,3350,2760,1898001,5864380120,00,0.00,N,5,-280,
20241007,3075,2945,3165,2925,1078434,3297895970,00,0.00,N,2,155,
20240930,2920,2945,3135,2825,2031299,6090635315,00,0.00,N,5,-25,
20240923,2945,2565,2995,2515,2834419,7958154875,00,0.00,N,2,380,
20240919,2565,2565,2620,2510,216303,556825200,00,0.00,N,3,0,
20240909,2565,2365,2585,2310,209869,514499345,00,0.00,N,2,175,
20240902,2390,2375,2515,2330,240257,581281850,00,0.00,N,2,10,
20240826,2380,2430,2450,2335,148536,354104835,00,0.00,N,5,-55,
20240819,2435,2405,2615,2325,463209,1126451035,00,0.00,N,2,55,
20240812,2380,2470,2470,2360,276212,661819140,00,0.00,N,5,-75,
20240805,2455,2475,2475,2120,193692,462533250,00,0.00,N,5,-45,
20240729,2500,2520,2585,2495,158182,401737080,00,0.00,N,5,-25,
20240722,2525,2585,2600,2470,113378,288877635,00,0.00,N,5,-60,
20240715,2585,2580,2610,2550,128481,330945890,00,0.00,N,5,-5,
20240708,2590,2500,2620,2500,158621,404788925,00,0.00,N,2,80,
20240701,2510,2660,2665,2460,207876,528327245,00,0.00,N,5,-115,
20240624,2625,2680,2695,2585,178649,469427175,00,0.00,N,5,-80,
20240617,2705,2780,2780,2665,227011,615795640,00,0.00,N,5,-60,
20240610,2765,2755,2870,2730,348737,975237765,00,0.00,N,3,0,
20240603,2765,2735,2800,2700,315574,871520650,00,0.00,N,2,60,
20240527,2705,2815,2840,2640,380748,1041900200,00,0.00,N,5,-110,
20240520,2815,2695,2815,2635,971852,2658395990,00,0.00,N,2,145,
20240513,2670,2515,2680,2470,873136,2282184465,00,0.00,N,2,160,
20240507,2510,2490,2565,2470,224833,565209055,00,0.00,N,2,10,
20240429,2500,2470,2515,2470,139652,348139340,00,0.00,N,2,15,
20240422,2485,2470,2520,2470,132432,328792705,00,0.00,N,2,15,
20240415,2470,2495,2520,2440,199348,493602170,00,0.00,N,5,-25,
20240408,2495,2540,2555,2460,168117,422125340,00,0.00,N,5,-45,
20240401,2540,2490,2545,2460,391032,982879370,00,0.00,N,2,75,
20240325,2465,2475,2540,2455,283502,706601760,00,0.00,N,5,-10,
20240318,2475,2455,2490,2430,142044,348334970,00,0.00,N,2,20,
20240311,2455,2455,2485,2435,227007,558052355,00,0.00,N,5,-30,
20240304,2485,2490,2520,2460,243778,604944915,00,0.00,N,5,-10,
20240226,2495,2480,2505,2430,151554,373163485,00,0.00,N,2,5,
20240219,2490,2475,2535,2450,245972,611533490,00,0.00,N,2,15,
20240213,2475,2435,2495,2435,142350,350103355,00,0.00,N,2,40,
20240205,2435,2495,2515,2415,406930,996949120,00,0.00,N,5,-45,
20240129,2480,2525,2535,2440,387465,959503310,00,0.00,N,5,-45,
20240122,2525,2585,2685,2490,651684,1663790430,00,0.00,N,5,-60,
20240115,2585,2530,2725,2490,2061760,5376047315,00,0.00,N,2,30,
20240108,2555,2510,2595,2490,677915,1712932830,00,0.00,N,2,55,
20240102,2500,2470,2815,2455,2368955,6233932655,00,0.00,N,2,10,
20231226,2490,2515,2530,2470,172473,430202975,00,0.00,N,5,-30,
20231218,2520,2480,2525,2460,270168,672415950,00,0.00,N,2,40,
20231211,2480,2525,2595,2470,387740,978304875,00,0.00,N,5,-35,
20231204,2515,2460,2595,2430,443485,1096174605,00,0.00,N,2,55,
20231127,2460,2515,2525,2430,341244,845406525,00,0.00,N,5,-55,
20231120,2515,2460,2535,2450,273047,680087175,00,0.00,N,2,55,
20231113,2460,2505,2520,2450,351671,873101070,00,0.00,N,5,-45,
20231106,2505,2650,2675,2505,264334,686879470,00,0.00,N,5,-135,
20231030,2640,2480,2775,2405,707214,1818042685,00,0.00,N,2,160,
20231023,2480,2440,2555,2415,314985,780601295,00,0.00,N,2,40,
20231016,2440,2585,2660,2420,319885,807045485,00,0.00,N,5,-140,
20231010,2580,2555,2745,2505,655529,1729725635,00,0.00,N,2,30,
20231004,2550,2585,2585,2455,139115,350819545,00,0.00,N,5,-35,
20230925,2585,2510,2585,2475,157407,396182820,00,0.00,N,2,75,
20230918,2510,2650,2665,2495,250730,648563590,00,0.00,N,5,-155,
20230911,2665,2680,2715,2615,228401,606285520,00,0.00,N,5,-15,
20230904,2680,2695,2785,2580,421240,1121536050,00,0.00,N,5,-15,
20230828,2695,2750,2820,2655,501234,1373694960,00,0.00,N,5,-55,
20230821,2750,2615,2830,2615,899409,2470901725,00,0.00,N,2,130,
20230814,2620,2595,2690,2560,429227,1124905555,00,0.00,N,2,30,
20230807,2590,2600,2700,2530,542558,1410369450,00,0.00,N,5,-10,
20230731,2600,2550,2610,2500,413378,1060634740,00,0.00,N,2,55,
20230724,2545,2665,2920,2435,4071462,11199276795,00,0.00,N,5,-120,
20230717,2665,2730,2985,2650,2248498,6309164265,00,0.00,N,5,-65,
20230710,2730,2635,2745,2625,375790,1004241605,00,0.00,N,2,70,
20230703,2660,2805,2895,2580,549248,1507192810,00,0.00,N,5,-165,
20230626,2825,2840,2840,2740,586384,1633640240,00,0.00,N,5,-15,
20230619,2840,2990,3000,2810,915169,2667078205,00,0.00,N,5,-80,
20230612,2920,2870,3000,2835,1144600,3316397505,00,0.00,N,2,75,
20230605,2845,2775,2965,2765,864049,2483069090,00,0.00,N,2,80,
20230530,2765,2820,2825,2730,460727,1277026505,00,0.00,N,5,-55,
20230522,2820,2775,3035,2730,2199755,6414465815,00,0.00,N,2,45,
20230515,2775,2780,2900,2705,931886,2602855275,00,0.00,N,5,-5,
20230508,2780,2905,3225,2735,5387649,16271063900,00,0.00,N,5,-80,
20230502,2860,2905,3085,2820,1730955,5116620490,00,0.00,N,5,-90,
20230424,2950,2910,3235,2635,9429204,27938062140,00,0.00,N,2,100,
20230417,2850,2695,3070,2690,3576153,10324232285,00,0.00,N,2,155,
20230410,2695,2635,2740,2535,791234,2089441460,00,0.00,N,2,45,
20230403,2650,2570,2965,2550,2153831,5939049765,00,0.00,N,2,80,
20230327,2570,2575,2635,2515,383026,988767880,00,0.00,N,2,5,
20230320,2565,2590,2645,2530,356804,920606030,00,0.00,N,5,-25,
20230313,2590,2675,2690,2470,719897,1844914070,00,0.00,N,5,-125,
20230306,2715,2820,2950,2715,1046836,2959341145,00,0.00,N,5,-90,
20230227,2805,2745,2875,2685,448351,1235605770,00,0.00,N,2,45,
20230220,2760,2695,2975,2675,1974177,5690309870,00,0.00,N,2,55,
20230213,2705,2775,2845,2645,720382,1963792050,00,0.00,N,5,-55,
20230206,2760,2855,2910,2755,744511,2105117380,00,0.00,N,5,-105,
20230130,2865,2835,2955,2760,994041,2858840420,00,0.00,N,2,30,
20230125,2835,2680,2875,2675,856218,2390538445,00,0.00,N,2,165,
20230116,2670,2710,2750,2580,475147,1266777735,00,0.00,N,5,-40,
20230109,2710,2630,2905,2590,1845498,5077923820,00,0.00,N,2,80,
20230102,2630,2555,2630,2300,603938,1519790365,00,0.00,N,2,75,
20221226,2555,2610,2725,2520,452748,1185675715,00,0.00,N,5,-55,
20221219,2610,2970,3075,2600,1110185,3193052735,00,0.00,N,5,-330,
20221212,2940,2860,3105,2840,3144334,9375935125,00,0.00,N,2,100,
20221205,2840,2850,2975,2780,1368118,3935128080,00,0.00,N,5,-15,
20221128,2855,2865,2980,2730,1768221,5059172325,00,0.00,N,2,115,
20221121,2740,2730,2865,2640,1059468,2927187320,00,0.00,N,2,10,
20221114,2730,2665,2880,2655,1525679,4256972405,00,0.00,N,2,50,
20221107,2680,2540,2705,2505,696047,1830240050,00,0.00,N,2,180,
20221031,2500,2575,2780,2465,2606141,6860905810,00,0.00,N,2,60,
20221024,2440,2580,2800,2430,2097777,5468914255,00,0.00,N,5,-60,
20221017,2500,2500,2730,2490,784643,2062943140,00,0.00,N,5,-65,
20221011,2565,2960,2985,2435,1457875,3863560010,00,0.00,N,5,-350,
20221004,2915,2745,3070,2705,1887209,5467079330,00,0.00,N,2,205,
20220926,2710,3245,3510,2700,5574953,17122621415,00,0.00,N,5,-700,
20220919,3410,3020,4160,2950,39462725,147258810885,00,0.00,N,2,370,
20220913,3040,3145,3265,3035,698502,2215855755,00,0.00,N,5,-70,
20220905,3110,3180,3240,2960,1072930,3339548340,00,0.00,N,5,-90,
20220829,3200,3665,3665,3200,1409572,4873086645,00,0.00,N,5,-505,
20220822,3705,3760,4420,3580,16582043,67798211015,00,0.00,N,5,-55,
20220816,3760,3805,3920,3680,4291823,16479931700,00,0.00,N,5,-10,
20220808,3770,3585,4200,3455,7562651,29761477225,00,0.00,N,2,145,
20220801,3625,3615,3670,3415,1407954,5011019830,00,0.00,N,2,55,
20220725,3570,3435,3655,3405,1472511,5211888500,00,0.00,N,2,135,
20220718,3435,3320,3610,3320,1226982,4230792820,00,0.00,N,2,105,
20220711,3330,3855,3870,3265,1795115,6446413875,00,0.00,N,5,-465,
20220704,3795,3485,3825,3335,2557106,9350306060,00,0.00,N,2,285,
20220627,3510,3465,3975,3440,4687679,17685739990,00,0.00,N,2,50,
20220620,3460,4040,5080,3300,28450899,129551438910,00,0.00,N,5,-590,
20220613,4050,4370,4730,3930,6998352,30119851415,00,0.00,N,5,-320,
20220607,4370,4820,4930,4350,2425621,11086102215,00,0.00,N,5,-425,
20220530,4795,5050,5400,4755,6474363,33403340980,00,0.00,N,5,-175,
20220523,4970,5310,5960,4920,33855554,183676363240,00,0.00,N,5,-420,
20220516,5390,4495,5760,4460,40128915,206445051490,00,0.00,N,2,1005,
20220509,4385,4840,5180,4255,10109188,48619658495,00,0.00,N,5,-455,
20220502,4840,5380,6030,4760,14819622,81871170715,00,0.00,N,5,-460,
20220425,5300,5700,7820,5070,64293096,414315895460,00,0.00,N,2,80,
20220418,5220,3585,5860,3545,45559069,214767391795,00,0.00,N,2,1655,
20220411,3565,3280,3650,3225,2679568,9309735310,00,0.00,N,2,285,
20220404,3280,3515,3600,3235,1917640,6638095230,00,0.00,N,5,-235,
20220328,3515,3995,4045,3480,5903134,21870508950,00,0.00,N,5,-515,
20220321,4030,3325,4245,3305,36554327,143830768015,00,0.00,N,2,735,
20220314,3295,3100,3605,3020,7292279,24436787415,00,0.00,N,2,225,
20220307,3070,3175,3340,2900,1259210,3928625125,00,0.00,N,5,-90,
20220228,3160,3175,3230,3065,1039848,3259440310,00,0.00,N,5,-15,
20220221,3175,3285,3460,3090,4928855,16312985180,00,0.00,N,5,-125,
20220214,3300,3395,3430,3170,2638467,8763862070,00,0.00,N,5,-145,
20220207,3445,3250,3670,3240,4136172,14320186850,00,0.00,N,2,195,
20220203,3250,3165,3305,3100,623426,2004669470,00,0.00,N,2,100,
20220124,3150,3230,3345,2930,3086464,9631921730,00,0.00,N,5,-95,
20220117,3245,3285,3370,3105,2633945,8579053625,00,0.00,N,5,-160,
20220110,3405,4000,4015,3235,5842212,20805293365,00,0.00,N,5,-415,
20220103,3820,3315,4580,3275,27854510,113527404300,00,0.00,N,2,535,
20211227,3285,3195,3480,3100,1668157,5501645670,00,0.00,N,2,90,
20211220,3195,2950,3365,2860,3445889,10797710810,00,0.00,N,2,225,
20211213,2970,2990,3040,2900,626368,1867564150,00,0.00,N,5,-20,
20211206,2990,2830,3060,2795,1467449,4333394630,00,0.00,N,2,160,
20211129,2830,2555,3145,2475,5605879,15767846340,00,0.00,N,2,130,
20211122,2700,2870,3025,2675,923114,2644387525,00,0.00,N,5,-170,
20211115,2870,2990,3130,2855,915291,2720035410,00,0.00,N,5,-110,
20211108,2980,3095,3245,2825,1188144,3678797535,00,0.00,N,5,-135,
20211101,3115,3285,3360,3050,1897461,6117898810,00,0.00,N,5,-170,
20211025,3285,2985,3605,2980,8937134,30009765045,00,0.00,N,2,300,
20211018,2985,3045,3130,2980,521307,1584117325,00,0.00,N,5,-60,
20211012,3045,2830,3075,2725,620954,1810507400,00,0.00,N,2,220,
20211005,2825,2855,2910,2615,620439,1706483930,00,0.00,N,5,-75,
20210927,2900,3010,3105,2870,946043,2840238025,00,0.00,N,5,-135,
20210923,3035,3220,3220,3030,173290,534530325,00,0.00,N,5,-185,
20210913,3220,3370,3370,3200,581388,1901620350,00,0.00,N,5,-10,
20210906,3230,3315,3340,3200,575371,1882436715,00,0.00,N,5,-70,
20210830,3300,3150,3325,3100,850464,2761796075,00,0.00,N,2,180,
20210823,3120,2830,3150,2795,1523224,4518913855,00,0.00,N,2,310,
20210817,2810,3020,3690,2790,10388763,34965088485,00,0.00,N,5,-240,
20210809,3050,3405,3410,2915,1092069,3450762145,00,0.00,N,5,-355,
20210802,3405,3630,3760,3380,2049616,7235123945,00,0.00,N,5,-280,
20210726,3685,3790,4470,3505,20452286,82616085225,00,0.00,N,2,175,
20210719,3510,3660,3660,3460,503876,1783231895,00,0.00,N,5,-150,
20210712,3660,3480,4100,3450,2841188,10724750575,00,0.00,N,2,180,