KissMeData/005360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2000,1996,2040,1908,208364,412870513,00,0.00,N,2,2,
20250331,1998,1911,2035,1842,154539,303101999,00,0.00,N,3,0,
20250324,1998,2005,2020,1998,119689,239909881,00,0.00,N,5,-7,
20250317,2005,2005,2025,1999,158714,318263383,00,0.00,N,5,-5,
20250310,2010,2045,2050,2000,131643,265737694,00,0.00,N,5,-40,
20250304,2050,2055,2070,2020,95163,194571957,00,0.00,N,5,-15,
20250224,2065,2100,2140,2020,122129,254432885,00,0.00,N,5,-20,
20250217,2085,2060,2120,2040,99242,207215285,00,0.00,N,2,35,
20250210,2050,2090,2100,1999,211107,429726654,00,0.00,N,5,-40,
20250203,2090,2105,2115,2035,114220,236390940,00,0.00,N,5,-15,
20250131,2105,2150,2150,2105,28768,60753665,00,0.00,N,5,-65,
20250120,2170,2165,2250,2100,156267,336322085,00,0.00,N,5,-15,
20250113,2185,2160,2195,2135,88475,191383350,00,0.00,N,2,25,
20250106,2160,2100,2190,2095,131869,282127485,00,0.00,N,2,80,
20241230,2080,2125,2220,2080,157988,337036995,00,0.00,N,5,-50,
20241223,2130,2160,2265,2100,140527,303828075,00,0.00,N,5,-30,
20241216,2160,2340,2485,2155,599166,1395168815,00,0.00,N,5,-145,
20241209,2305,2165,2325,2005,640730,1405709540,00,0.00,N,2,140,
20241202,2165,2070,2165,2000,483763,1014086715,00,0.00,N,2,85,
20241125,2080,2065,2190,2050,175437,368407095,00,0.00,N,2,15,
20241118,2065,2005,2070,1990,104753,212866735,00,0.00,N,2,60,
20241111,2005,2185,2185,1956,371972,759061111,00,0.00,N,5,-180,
20241104,2185,2190,2230,2165,277221,609008725,00,0.00,N,5,-10,
20241028,2195,2195,2855,2120,4316090,10999383185,00,0.00,N,5,-5,
20241021,2200,2295,2310,2175,130477,291655620,00,0.00,N,5,-110,
20241014,2310,2335,2380,2185,100639,231792270,00,0.00,N,5,-10,
20241007,2320,2360,2370,2220,117249,273330360,00,0.00,N,5,-50,
20240930,2370,2395,2410,2330,83342,197882650,00,0.00,N,5,-30,
20240923,2400,2455,2465,2380,202992,489067045,00,0.00,N,5,-55,
20240919,2455,2445,2470,2420,45748,111450770,00,0.00,N,2,10,
20240909,2445,2445,2505,2355,100100,242389875,00,0.00,N,5,-5,
20240902,2450,2630,2630,2415,120697,303168305,00,0.00,N,5,-155,
20240826,2605,2605,2635,2540,105401,273404570,00,0.00,N,5,-10,
20240819,2615,2590,2685,2590,109660,288897630,00,0.00,N,2,5,
20240812,2610,2600,2675,2585,160937,421730605,00,0.00,N,2,35,
20240805,2575,2710,2710,2205,435912,1078515885,00,0.00,N,5,-135,
20240729,2710,2730,2750,2570,203193,548881640,00,0.00,N,5,-25,
20240722,2735,2745,2775,2685,237175,645363645,00,0.00,N,5,-25,
20240715,2760,2795,2800,2730,107213,296309820,00,0.00,N,5,-35,
20240708,2795,2720,2815,2720,172945,477659670,00,0.00,N,2,50,
20240701,2745,2780,2810,2730,148080,408166960,00,0.00,N,5,-50,
20240624,2795,2805,2850,2760,187391,523860390,00,0.00,N,5,-10,
20240617,2805,2825,2915,2800,337978,963859125,00,0.00,N,5,-45,
20240610,2850,2905,2950,2845,343469,994855245,00,0.00,N,5,-55,
20240603,2905,2780,3060,2775,1039802,3026069475,00,0.00,N,2,125,
20240527,2780,2825,2985,2710,386027,1081151870,00,0.00,N,5,-45,
20240520,2825,2895,2905,2800,384184,1091770450,00,0.00,N,5,-70,
20240513,2895,3095,3135,2880,1563081,4682128235,00,0.00,N,5,-200,
20240507,3095,2770,3095,2750,1373918,4045253015,00,0.00,N,2,325,
20240429,2770,2715,2800,2685,168826,465054015,00,0.00,N,2,55,
20240422,2715,2700,2775,2680,363055,987258530,00,0.00,N,2,15,
20240415,2700,2825,3170,2605,5176642,15235331650,00,0.00,N,5,-160,
20240408,2860,2885,2890,2800,175187,500437610,00,0.00,N,5,-25,
20240401,2885,2935,2975,2880,203559,594540090,00,0.00,N,5,-45,
20240325,2930,2985,2995,2925,191297,565262775,00,0.00,N,5,-30,
20240318,2960,2895,3020,2840,367641,1071174480,00,0.00,N,2,20,
20240311,2940,2940,2995,2925,176290,521740770,00,0.00,N,5,-15,
20240304,2955,3015,3020,2940,243714,724788355,00,0.00,N,5,-60,
20240226,3015,3030,3050,2980,253350,761935740,00,0.00,N,5,-5,
20240219,3020,3065,3140,3010,355300,1087013395,00,0.00,N,5,-45,
20240213,3065,3020,3145,3020,398038,1219336975,00,0.00,N,2,45,
20240205,3020,3090,3090,3005,163982,496660120,00,0.00,N,5,-50,
20240129,3070,3000,3110,3000,418579,1274234395,00,0.00,N,2,50,
20240122,3020,3055,3115,2985,361836,1098144025,00,0.00,N,5,-35,
20240115,3055,3115,3145,2980,506033,1545939240,00,0.00,N,5,-55,
20240108,3110,3155,3245,3100,922169,2926617505,00,0.00,N,5,-40,
20240102,3150,3080,3340,3075,2457398,7842753920,00,0.00,N,2,85,
20231226,3065,3105,3310,3035,1367169,4291791565,00,0.00,N,5,-30,
20231218,3095,3075,3160,3045,1231850,3814968130,00,0.00,N,5,-10,
20231211,3105,2915,3480,2905,9478000,30486671655,00,0.00,N,2,195,
20231204,2910,2940,2960,2900,352994,1031292635,00,0.00,N,5,-30,
20231127,2940,2960,3015,2910,387686,1140161745,00,0.00,N,5,-20,
20231120,2960,2940,3120,2900,853344,2539586140,00,0.00,N,2,10,
20231113,2950,2935,3015,2875,403775,1193577690,00,0.00,N,2,20,
20231106,2930,3010,3035,2910,484909,1444182235,00,0.00,N,5,-50,
20231030,2980,2875,2990,2855,412715,1210439525,00,0.00,N,2,75,
20231023,2905,2945,3030,2850,696662,2043322875,00,0.00,N,5,-70,
20231016,2975,3080,3150,2920,596788,1798786650,00,0.00,N,5,-105,
20231010,3080,3085,3175,3040,458001,1423028195,00,0.00,N,5,-55,
20231004,3135,3185,3250,3025,409482,1287368760,00,0.00,N,5,-50,
20230925,3185,3165,3210,3065,313976,985689560,00,0.00,N,2,20,
20230918,3165,3350,3445,3150,823050,2699134455,00,0.00,N,5,-215,
20230911,3380,3580,3625,3305,2325113,8015476360,00,0.00,N,5,-220,
20230904,3600,3850,3965,3455,5493031,20345437835,00,0.00,N,5,-325,
20230828,3925,4195,5230,3900,60027033,280049580600,00,0.00,N,5,-395,
20230821,4320,3005,4485,3000,43135295,173084059550,00,0.00,N,2,1315,
20230814,3005,3130,3130,2990,168628,512194145,00,0.00,N,5,-125,
20230807,3130,3105,3155,3020,231750,714955480,00,0.00,N,2,25,
20230731,3105,3090,3135,3050,240267,744846490,00,0.00,N,2,15,
20230724,3090,3275,3275,2910,496136,1531787510,00,0.00,N,5,-185,
20230717,3275,3430,3435,3265,267280,896593675,00,0.00,N,5,-160,
20230710,3435,3425,3500,3395,178522,614891090,00,0.00,N,5,-25,
20230703,3460,3560,3690,3420,519019,1851623265,00,0.00,N,5,-100,
20230626,3560,3475,3570,3415,332218,1162018710,00,0.00,N,2,70,
20230619,3490,3435,3695,3400,1037901,3698270995,00,0.00,N,2,90,
20230612,3400,3430,3460,3350,464676,1584335615,00,0.00,N,3,0,
20230605,3400,3345,3400,3330,145748,491935840,00,0.00,N,2,70,
20230530,3330,3335,3380,3300,179611,600862755,00,0.00,N,2,5,
20230522,3325,3315,3400,3290,319685,1069253330,00,0.00,N,2,5,
20230515,3320,3290,3350,3220,208998,684601920,00,0.00,N,3,0,
20230508,3320,3270,3430,3260,242017,804781660,00,0.00,N,2,50,
20230502,3270,3230,3340,3230,121319,397702365,00,0.00,N,2,5,
20230424,3265,3315,3400,3160,332904,1078714820,00,0.00,N,5,-55,
20230417,3320,3365,3475,3235,391367,1317730960,00,0.00,N,5,-75,
20230410,3395,3330,3405,3225,369514,1230398770,00,0.00,N,2,30,
20230403,3365,3385,3480,3325,320896,1091201555,00,0.00,N,5,-20,
20230327,3385,3210,3425,3140,442167,1462866240,00,0.00,N,2,175,
20230320,3210,3320,3480,3100,303778,996312720,00,0.00,N,5,-120,
20230313,3330,3440,3440,3040,351273,1158275865,00,0.00,N,5,-110,
20230306,3440,3620,3690,3430,812814,2927235310,00,0.00,N,5,-115,
20230227,3555,3530,3685,3480,584833,2102347700,00,0.00,N,5,-5,
20230220,3560,3570,3960,3505,2801367,10448336710,00,0.00,N,2,15,
20230213,3545,3610,3740,3465,474377,1699441310,00,0.00,N,5,-25,
20230206,3570,3620,3710,3570,858388,3126641815,00,0.00,N,5,-35,
20230130,3605,3440,3670,3430,1599200,5693956055,00,0.00,N,2,190,
20230125,3415,3350,3430,3350,556021,1886611140,00,0.00,N,2,55,
20230116,3360,3370,3800,3205,2230194,7845502835,00,0.00,N,2,10,
20230109,3350,3190,3370,3180,388269,1277107425,00,0.00,N,2,170,
20230102,3180,3180,3300,2995,303837,955831020,00,0.00,N,2,5,
20221226,3175,3270,3310,3170,233949,754297795,00,0.00,N,5,-110,
20221219,3285,3450,3450,3265,266651,891293905,00,0.00,N,5,-45,
20221212,3330,3280,3410,3225,239438,797281010,00,0.00,N,2,55,
20221205,3275,3385,3415,3230,287402,954783590,00,0.00,N,5,-110,
20221128,3385,3295,3475,3195,356456,1187365575,00,0.00,N,2,85,
20221121,3300,3225,3500,3155,437399,1431008975,00,0.00,N,2,45,
20221114,3255,3315,3370,3250,329176,1090196125,00,0.00,N,5,-60,
20221107,3315,3145,3345,3145,328512,1070586430,00,0.00,N,2,155,
20221031,3160,3200,3235,3105,269271,853237235,00,0.00,N,2,20,
20221024,3140,3150,3230,3085,255222,804008970,00,0.00,N,2,5,
20221017,3135,3095,3330,3000,633824,2033124615,00,0.00,N,2,15,
20221011,3120,3245,3345,2985,729926,2284278970,00,0.00,N,5,-175,
20221004,3295,3160,3570,3050,2435519,8165686205,00,0.00,N,2,195,
20220926,3100,3190,3610,2870,2221719,7308518375,00,0.00,N,5,-185,
20220919,3285,3500,3535,3225,528065,1785350265,00,0.00,N,5,-215,
20220913,3500,3555,3615,3450,267257,947588855,00,0.00,N,5,-20,
20220905,3520,3575,3610,3480,405599,1432450070,00,0.00,N,5,-110,
20220829,3630,3790,4075,3580,1846279,6996082850,00,0.00,N,5,-235,
20220822,3865,3990,3990,3610,2163228,8300493475,00,0.00,N,5,-135,
20220816,4000,3850,4570,3590,11425955,47896491730,00,0.00,N,2,165,
20220808,3835,3805,3860,3750,870739,3315541890,00,0.00,N,2,45,
20220801,3790,3730,3900,3645,1263915,4742476860,00,0.00,N,2,60,
20220725,3730,3695,3780,3585,957187,3517500140,00,0.00,N,5,-20,
20220718,3750,3525,3980,3510,3859077,14484733965,00,0.00,N,2,250,
20220711,3500,4120,4150,3455,6139712,23087274465,00,0.00,N,5,-665,
20220704,4165,3215,4345,3105,12308758,50735543185,00,0.00,N,2,940,
20220627,3225,3410,3465,3155,342886,1150705955,00,0.00,N,5,-95,
20220620,3320,3685,3725,2920,754930,2495997065,00,0.00,N,5,-390,
20220613,3710,4010,4105,3530,738399,2836409300,00,0.00,N,5,-445,
20220607,4155,4450,4460,4140,369092,1584060630,00,0.00,N,5,-295,
20220530,4450,4350,4485,4350,269311,1195910685,00,0.00,N,2,105,
20220523,4345,4440,4475,4295,415246,1818471655,00,0.00,N,5,-90,
20220516,4435,4460,4600,4375,548844,2457889210,00,0.00,N,5,-5,
20220509,4440,4890,5070,4370,1020792,4712440180,00,0.00,N,5,-460,
20220502,4900,4900,5110,4850,1145021,5730193740,00,0.00,N,5,-85,
20220425,4985,4910,5060,4805,1190714,5834081815,00,0.00,N,2,5,
20220418,4980,4735,5050,4735,1376247,6788834115,00,0.00,N,2,210,
20220411,4770,4900,5100,4720,2010871,9818438955,00,0.00,N,5,-125,
20220404,4895,5130,5770,4840,20465711,111232547225,00,0.00,N,2,160,
20220328,4735,4290,5060,4290,6953457,32643928605,00,0.00,N,2,460,
20220321,4275,4190,4285,4190,358749,1517802235,00,0.00,N,2,90,
20220314,4185,4130,4280,4040,511942,2123874325,00,0.00,N,2,55,
20220307,4130,4075,4160,3925,276078,1119156285,00,0.00,N,2,10,
20220228,4120,4060,4185,4060,280973,1162602735,00,0.00,N,2,65,
20220221,4055,4255,4285,3955,397465,1631757345,00,0.00,N,5,-200,
20220214,4255,4000,4290,3870,860921,3522833280,00,0.00,N,2,175,
20220207,4080,4260,4260,4025,294880,1233325405,00,0.00,N,5,-170,
20220203,4250,4035,4275,4025,216537,906609765,00,0.00,N,2,245,
20220124,4005,4310,4335,3790,618516,2492837920,00,0.00,N,5,-355,
20220117,4360,4680,4680,4270,652202,2927929205,00,0.00,N,5,-280,
20220110,4640,4680,4970,4455,2471083,11671715375,00,0.00,N,2,5,
20220103,4635,4760,4765,4510,1086446,5047546770,00,0.00,N,2,10,
20211227,4625,4450,4890,4395,2693285,12461781515,00,0.00,N,2,190,
20211220,4435,4435,4450,4320,283970,1248730760,00,0.00,N,5,-20,
20211213,4455,4490,4565,4435,408489,1840802040,00,0.00,N,5,-35,
20211206,4490,4245,4970,4110,2486706,11602975875,00,0.00,N,2,245,
20211129,4245,4560,4575,3960,629690,2648280335,00,0.00,N,5,-210,
20211122,4455,4515,4515,4385,337826,1498564310,00,0.00,N,5,-25,
20211115,4480,4395,4530,4390,398859,1783167675,00,0.00,N,2,85,
20211108,4395,4420,4570,4305,392364,1733945380,00,0.00,N,5,-110,
20211101,4505,4650,4730,4505,310430,1433088080,00,0.00,N,5,-175,
20211025,4680,4705,4835,4680,334075,1589828500,00,0.00,N,5,-45,
20211018,4725,4860,4940,4700,440078,2104380940,00,0.00,N,5,-95,
20211012,4820,4535,4950,4505,322452,1518259870,00,0.00,N,2,220,
20211005,4600,4950,4950,4395,727397,3367150485,00,0.00,N,5,-380,
20210927,4980,4905,5170,4820,1609852,8092691960,00,0.00,N,2,65,
20210923,4915,4980,5010,4910,209427,1034787805,00,0.00,N,5,-85,
20210913,5000,5110,5150,4960,572753,2881216515,00,0.00,N,5,-130,
20210906,5130,5160,5240,5010,692700,3558558610,00,0.00,N,5,-50,
20210830,5180,5180,5250,5040,707398,3633465460,00,0.00,N,2,60,
20210823,5120,4750,5360,4750,1036699,5265197690,00,0.00,N,2,310,
20210817,4810,5080,5340,4775,1608763,8112312295,00,0.00,N,5,-340,
20210809,5150,5690,5700,5030,1694354,9140866260,00,0.00,N,5,-530,
20210802,5680,5720,5720,5540,1056973,5954907640,00,0.00,N,5,-40,
20210726,5720,5800,5920,5660,2833988,16446813370,00,0.00,N,5,-80,
20210719,5800,5890,6850,5670,19628263,124837380680,00,0.00,N,3,0,
20210712,5800,5670,6080,5670,2370444,13989541590,00,0.00,N,2,140,