KissMeData/003080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2460,2400,2465,2390,136075,330412432,00,0.00,N,2,45,
20250331,2415,2430,2455,2405,39707,96082357,00,0.00,N,5,-15,
20250324,2430,2440,2495,2425,515726,1273016777,00,0.00,N,3,0,
20250317,2430,2450,2460,2420,80937,196963259,00,0.00,N,5,-20,
20250310,2450,2455,2480,2430,60358,148029534,00,0.00,N,5,-20,
20250304,2470,2420,2480,2415,108526,266291304,00,0.00,N,2,10,
20250224,2460,2455,2485,2435,47954,117869000,00,0.00,N,3,0,
20250217,2460,2480,2480,2435,115158,282361185,00,0.00,N,5,-10,
20250210,2470,2475,2530,2430,390110,960836140,00,0.00,N,5,-20,
20250203,2490,2500,2550,2465,207480,518181780,00,0.00,N,5,-10,
20250131,2500,2515,2515,2490,4471,11178210,00,0.00,N,5,-30,
20250120,2530,2530,2570,2490,133537,335807680,00,0.00,N,3,0,
20250113,2530,2540,2555,2510,63027,158750365,00,0.00,N,5,-25,
20250106,2555,2510,2580,2490,126283,319920725,00,0.00,N,2,45,
20241230,2510,2505,2540,2470,29871,74493585,00,0.00,N,5,-20,
20241223,2530,2570,2600,2460,77412,196194260,00,0.00,N,5,-35,
20241216,2565,2595,2595,2545,78761,201415635,00,0.00,N,3,0,
20241209,2565,2490,2580,2440,123651,311806920,00,0.00,N,2,75,
20241202,2490,2505,2520,2460,137085,340286530,00,0.00,N,5,-25,
20241125,2515,2535,2565,2485,190004,477474675,00,0.00,N,5,-20,
20241118,2535,2525,2560,2520,58918,148933520,00,0.00,N,5,-10,
20241111,2545,2615,2615,2520,215607,552460935,00,0.00,N,5,-70,
20241104,2615,2605,2630,2590,41761,108662710,00,0.00,N,2,10,
20241028,2605,2605,2630,2580,97957,254607850,00,0.00,N,5,-20,
20241021,2625,2620,2630,2590,79970,208448340,00,0.00,N,2,10,
20241014,2615,2660,2660,2610,91417,239911735,00,0.00,N,5,-45,
20241007,2660,2645,2670,2630,83530,220789450,00,0.00,N,2,5,
20240930,2655,2635,2655,2610,31025,81563430,00,0.00,N,2,20,
20240923,2635,2650,2680,2630,99080,262481590,00,0.00,N,5,-15,
20240919,2650,2625,2650,2615,50162,131768410,00,0.00,N,2,30,
20240909,2620,2625,2685,2610,140959,371298345,00,0.00,N,2,45,
20240902,2575,2650,2670,2570,229459,600808810,00,0.00,N,5,-65,
20240826,2640,2705,2720,2630,204096,544122820,00,0.00,N,5,-65,
20240819,2705,2670,2750,2645,196126,528825285,00,0.00,N,2,45,
20240812,2660,2585,2690,2575,126687,330654510,00,0.00,N,2,85,
20240805,2575,2735,2735,2500,440646,1132018780,00,0.00,N,5,-185,
20240729,2760,2860,2870,2615,324932,904535895,00,0.00,N,5,-100,
20240722,2860,2880,2895,2790,195682,554754405,00,0.00,N,5,-30,
20240715,2890,2905,2920,2850,174569,502811220,00,0.00,N,5,-30,
20240708,2920,2900,2935,2870,112253,324914540,00,0.00,N,5,-15,
20240701,2935,2955,2965,2880,202131,590008340,00,0.00,N,5,-20,
20240624,2955,2970,2970,2935,99615,293753640,00,0.00,N,5,-15,
20240617,2970,3000,3010,2940,233229,692527485,00,0.00,N,5,-30,
20240610,3000,3000,3035,2985,94286,283388185,00,0.00,N,5,-10,
20240603,3010,2970,3015,2970,85522,256353600,00,0.00,N,2,35,
20240527,2975,2990,3005,2950,121496,362312070,00,0.00,N,5,-30,
20240520,3005,3010,3030,2980,67429,202275040,00,0.00,N,2,5,
20240513,3000,2975,3035,2960,138492,415446905,00,0.00,N,2,25,
20240507,2975,2960,2980,2940,70105,207679715,00,0.00,N,2,25,
20240429,2950,2915,2950,2905,63420,185590235,00,0.00,N,2,25,
20240422,2925,2885,2960,2885,115382,338286595,00,0.00,N,2,25,
20240415,2900,2905,2930,2880,88131,255076280,00,0.00,N,5,-25,
20240408,2925,2915,2935,2885,39641,115326550,00,0.00,N,5,-5,
20240401,2930,2905,2930,2880,76671,222673295,00,0.00,N,2,15,
20240325,2915,2920,2920,2885,120026,347819030,00,0.00,N,5,-5,
20240318,2920,2895,2920,2870,110925,321376745,00,0.00,N,2,20,
20240311,2900,2895,2920,2855,64136,184971060,00,0.00,N,5,-20,
20240304,2920,2875,2935,2850,142086,410058775,00,0.00,N,2,20,
20240226,2900,2925,2925,2870,67651,195543255,00,0.00,N,5,-20,
20240219,2920,2960,2975,2920,84431,248415940,00,0.00,N,5,-25,
20240213,2945,2935,2980,2935,64102,189394250,00,0.00,N,5,-15,
20240205,2960,2960,2975,2930,81608,240715590,00,0.00,N,5,-15,
20240129,2975,2915,2980,2875,95250,278692245,00,0.00,N,2,60,
20240122,2915,2895,2930,2845,120636,347761595,00,0.00,N,2,5,
20240115,2910,2975,2975,2880,150997,441166670,00,0.00,N,5,-65,
20240108,2975,2955,3005,2930,137007,406803345,00,0.00,N,2,20,
20240102,2955,2940,2970,2915,100503,295399845,00,0.00,N,2,25,
20231226,2930,3025,3040,2915,130161,386190980,00,0.00,N,5,-95,
20231218,3025,2930,3035,2930,244765,729827785,00,0.00,N,2,75,
20231211,2950,2925,2965,2915,164221,482404465,00,0.00,N,2,25,
20231204,2925,2950,2960,2910,181327,531212050,00,0.00,N,5,-15,
20231127,2940,2965,3010,2905,263402,774330965,00,0.00,N,5,-20,
20231120,2960,2960,3060,2940,514969,1549387075,00,0.00,N,2,5,
20231113,2955,2995,3030,2895,681375,2021673930,00,0.00,N,2,5,
20231106,2950,2845,3420,2800,9269533,29617777550,00,0.00,N,2,105,
20231030,2845,2810,2910,2775,125854,355392680,00,0.00,N,2,40,
20231023,2805,2745,2900,2720,113349,315247880,00,0.00,N,2,15,
20231016,2790,2845,2960,2755,128360,361096150,00,0.00,N,5,-45,
20231010,2835,2805,2850,2745,48325,135105525,00,0.00,N,2,60,
20231004,2775,2815,2840,2755,31191,87063035,00,0.00,N,5,-40,
20230925,2815,2910,2940,2775,90696,257876485,00,0.00,N,5,-100,
20230918,2915,2955,3000,2875,161601,472587090,00,0.00,N,5,-65,
20230911,2980,3085,3095,2930,182259,549905505,00,0.00,N,5,-85,
20230904,3065,2950,3070,2850,321278,951297410,00,0.00,N,2,115,
20230828,2950,2960,3050,2915,101704,303211135,00,0.00,N,5,-5,
20230821,2955,2935,3000,2905,107068,315073610,00,0.00,N,2,20,
20230814,2935,3130,3130,2865,183434,547010330,00,0.00,N,5,-205,
20230807,3140,3150,3165,3060,138778,432033400,00,0.00,N,5,-5,
20230731,3145,3100,3180,3050,179665,557608715,00,0.00,N,2,80,
20230724,3065,3180,3215,2775,530013,1550011560,00,0.00,N,5,-115,
20230717,3180,3360,3435,3150,259617,851497160,00,0.00,N,5,-60,
20230710,3240,3280,3325,3175,95395,308058395,00,0.00,N,5,-60,
20230703,3300,3445,3460,3230,150849,504604145,00,0.00,N,5,-105,
20230626,3405,3530,3530,3390,135313,466733135,00,0.00,N,5,-75,
20230619,3480,3410,3525,3375,130348,451496880,00,0.00,N,2,70,
20230612,3410,3545,3570,3325,152272,525721040,00,0.00,N,5,-135,
20230605,3545,3475,3570,3415,200349,704270885,00,0.00,N,2,115,
20230530,3430,3435,3470,3345,107802,367613460,00,0.00,N,3,0,
20230522,3430,3575,3615,3350,323446,1124705010,00,0.00,N,5,-40,
20230515,3470,3275,3575,3250,513219,1764266595,00,0.00,N,2,160,
20230508,3310,3230,3355,3190,200235,655249615,00,0.00,N,2,100,
20230502,3210,3220,3310,3110,80088,258798835,00,0.00,N,3,0,
20230424,3210,3350,3365,3105,205918,666922550,00,0.00,N,5,-120,
20230417,3330,3180,3330,3115,309237,996376925,00,0.00,N,2,150,
20230410,3180,3145,3230,3090,159572,500386285,00,0.00,N,2,35,
20230403,3145,3200,3250,3100,146686,465876785,00,0.00,N,5,-45,
20230327,3190,3265,3270,3100,196317,618646415,00,0.00,N,5,-10,
20230320,3200,3210,3260,3145,84092,269475960,00,0.00,N,3,0,
20230313,3200,3240,3260,3100,109194,347600225,00,0.00,N,5,-60,
20230306,3260,3385,3415,3260,116242,387945270,00,0.00,N,5,-115,
20230227,3375,3425,3460,3350,87684,298514020,00,0.00,N,5,-85,
20230220,3460,3390,3485,3345,121241,415746690,00,0.00,N,2,90,
20230213,3370,3520,3520,3370,172716,595050355,00,0.00,N,5,-130,
20230206,3500,3250,3530,3220,440532,1495925650,00,0.00,N,2,270,
20230130,3230,3195,3260,3120,201720,643140900,00,0.00,N,2,65,
20230125,3165,3090,3170,3070,91441,286188625,00,0.00,N,2,65,
20230116,3100,3170,3230,3065,156247,484217780,00,0.00,N,5,-30,
20230109,3130,3130,3230,3100,213623,668930605,00,0.00,N,3,0,
20230102,3130,3220,3250,3035,114330,356302645,00,0.00,N,5,-145,
20221226,3275,3350,3350,3185,144286,471535400,00,0.00,N,5,-75,
20221219,3350,3300,3620,3255,485914,1639763550,00,0.00,N,2,50,
20221212,3300,3330,3375,3240,102695,337897460,00,0.00,N,5,-10,
20221205,3310,3545,3645,3305,280364,978252090,00,0.00,N,5,-240,
20221128,3550,3610,3645,3480,334483,1198878375,00,0.00,N,5,-45,
20221121,3595,3460,3635,3415,323101,1144032920,00,0.00,N,2,130,
20221114,3465,3370,3485,3290,373919,1277904510,00,0.00,N,2,95,
20221107,3370,3010,3380,2995,409548,1320522235,00,0.00,N,2,345,
20221031,3025,2955,3035,2950,163955,491471535,00,0.00,N,2,90,
20221024,2935,2895,3070,2865,152988,447848810,00,0.00,N,2,60,
20221017,2875,2960,3080,2825,367071,1079205440,00,0.00,N,5,-85,
20221011,2960,3030,3420,2735,1946381,6085503160,00,0.00,N,5,-115,
20221004,3075,2980,3145,2980,164680,503311105,00,0.00,N,2,105,
20220926,2970,3200,3250,2890,480811,1472501035,00,0.00,N,5,-345,
20220919,3315,3380,3420,3210,284660,945263490,00,0.00,N,5,-90,
20220913,3405,3415,3470,3330,208102,709585830,00,0.00,N,2,5,
20220905,3400,3490,3560,3330,356684,1224033820,00,0.00,N,5,-90,
20220829,3490,3540,3610,3450,491206,1726665065,00,0.00,N,5,-120,
20220822,3610,3595,3825,3485,861191,3128863825,00,0.00,N,5,-20,
20220816,3630,3765,3785,3590,427804,1570199635,00,0.00,N,5,-130,
20220808,3760,3675,3880,3620,736248,2749146215,00,0.00,N,2,95,
20220801,3665,3670,3700,3575,338277,1233134660,00,0.00,N,2,30,
20220725,3635,3580,3670,3520,346134,1244268560,00,0.00,N,2,55,
20220718,3580,3505,3690,3495,515112,1840066440,00,0.00,N,2,95,
20220711,3485,3625,3640,3400,646644,2284739200,00,0.00,N,5,-105,
20220704,3590,3480,3695,3405,2086802,7569911035,00,0.00,N,2,125,
20220627,3465,3880,3995,3405,3355549,12708593380,00,0.00,N,5,-415,
20220620,3880,3860,4665,3485,18011468,77690882560,00,0.00,N,2,20,
20220613,3860,4205,4205,3745,337333,1322280455,00,0.00,N,5,-380,
20220607,4240,4375,4450,4165,224505,963656075,00,0.00,N,5,-120,
20220530,4360,4295,4470,4240,265182,1160283425,00,0.00,N,2,120,
20220523,4240,4385,4430,4100,348404,1478724425,00,0.00,N,5,-190,
20220516,4430,4180,4580,4115,483944,2149360570,00,0.00,N,2,315,
20220509,4115,4385,4550,4000,400054,1684235830,00,0.00,N,5,-265,
20220502,4380,4420,4645,4340,603414,2710826565,00,0.00,N,5,-40,
20220425,4420,4485,4705,4315,1332717,6009989260,00,0.00,N,5,-170,
20220418,4590,4230,5010,4160,6111617,28124009915,00,0.00,N,2,405,
20220411,4185,4135,4300,4030,335567,1390081055,00,0.00,N,2,50,
20220404,4135,4110,4475,4080,1282230,5555536275,00,0.00,N,2,25,
20220328,4110,4120,4235,4070,403168,1674690365,00,0.00,N,2,15,
20220321,4095,3860,4710,3860,2837213,12438170100,00,0.00,N,2,250,
20220314,3845,3855,3890,3760,125816,480478300,00,0.00,N,5,-10,
20220307,3855,3885,3985,3815,246723,959737300,00,0.00,N,5,-35,
20220228,3890,3700,3950,3690,222097,852211400,00,0.00,N,2,175,
20220221,3715,3765,3850,3655,205410,769622570,00,0.00,N,5,-50,
20220214,3765,3785,3805,3550,536697,1964521055,00,0.00,N,5,-20,
20220207,3785,3655,4305,3655,1644935,6658442035,00,0.00,N,2,115,
20220203,3670,3635,3680,3600,39415,143846860,00,0.00,N,2,80,
20220124,3590,3760,3925,3475,224317,830069720,00,0.00,N,5,-215,
20220117,3805,3905,3950,3765,134182,514350335,00,0.00,N,5,-120,
20220110,3925,3960,4000,3905,103459,408755715,00,0.00,N,5,-25,
20220103,3950,3980,3995,3880,111155,437740995,00,0.00,N,5,-30,
20211227,3980,4005,4050,3920,290828,1162232525,00,0.00,N,5,-20,
20211220,4000,3985,4050,3905,136410,541017620,00,0.00,N,2,15,
20211213,3985,4050,4050,3915,118039,470679085,00,0.00,N,5,-40,
20211206,4025,3905,4085,3905,99993,400532145,00,0.00,N,2,85,
20211129,3940,3870,3990,3650,169479,648970975,00,0.00,N,5,-45,
20211122,3985,4300,4300,3970,170977,696696760,00,0.00,N,5,-235,
20211115,4220,4285,4330,4090,189711,798807135,00,0.00,N,5,-60,
20211108,4280,4600,4600,4170,360027,1567976280,00,0.00,N,5,-320,
20211101,4600,4280,4750,4280,1073902,4903870340,00,0.00,N,2,320,
20211025,4280,4245,4400,4220,159024,685735045,00,0.00,N,2,35,
20211018,4245,4285,4400,4245,209008,900148985,00,0.00,N,5,-10,
20211012,4255,4080,4275,3990,386220,1602338330,00,0.00,N,2,175,
20211005,4080,4060,4435,3900,844576,3509203600,00,0.00,N,2,20,
20210927,4060,4200,4270,4025,226324,940148955,00,0.00,N,5,-130,
20210923,4190,4115,4325,4050,98306,403973220,00,0.00,N,2,65,
20210913,4125,4245,4245,4100,222517,924302265,00,0.00,N,5,-90,
20210906,4215,4300,4360,4125,197409,832887000,00,0.00,N,5,-95,
20210830,4310,4285,4405,4255,263694,1139421705,00,0.00,N,2,35,
20210823,4275,4010,4340,3990,277458,1166775610,00,0.00,N,2,265,
20210817,4010,4450,4465,3990,482209,2002579075,00,0.00,N,5,-455,
20210809,4465,4910,4910,4350,584868,2712110265,00,0.00,N,5,-420,
20210802,4885,4965,5030,4760,429126,2085159840,00,0.00,N,5,-80,
20210726,4965,4805,5200,4805,2060250,10441011415,00,0.00,N,2,185,
20210719,4780,5000,5000,4760,485754,2357251775,00,0.00,N,5,-220,
20210712,5000,4950,5090,4905,595646,2969398585,00,0.00,N,2,50,