KissMeData/008040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1047,1020,1150,981,14761798,15738762230,00,0.00,N,2,18,
20250331,1029,1034,1044,998,1744502,1777993830,00,0.00,N,5,-5,
20250324,1034,1040,1079,1013,2407288,2534839425,00,0.00,N,5,-5,
20250317,1039,1037,1068,1023,2442579,2551920546,00,0.00,N,2,4,
20250310,1035,1015,1085,1000,7250903,7638497593,00,0.00,N,2,33,
20250304,1002,1019,1019,985,1084487,1085649081,00,0.00,N,2,4,
20250224,998,1000,1019,989,1308286,1313496167,00,0.00,N,5,-2,
20250217,1000,978,1011,978,1652680,1654040448,00,0.00,N,2,16,
20250210,984,951,985,948,1198925,1157049408,00,0.00,N,2,30,
20250203,954,935,998,918,2993296,2856166830,00,0.00,N,2,18,
20250131,936,940,948,931,237057,222358512,00,0.00,N,5,-6,
20250120,942,955,1048,926,11046316,10929538959,00,0.00,N,5,-7,
20250113,949,966,968,938,827922,786343084,00,0.00,N,5,-17,
20250106,966,973,984,958,698525,677149739,00,0.00,N,5,-9,
20241230,975,968,978,940,671466,650103577,00,0.00,N,2,7,
20241223,968,976,1003,959,814432,802444165,00,0.00,N,5,-7,
20241216,975,994,1006,951,2066571,2046856488,00,0.00,N,5,-19,
20241209,994,950,1004,884,2110784,2004166160,00,0.00,N,2,44,
20241202,950,984,1000,950,1144032,1113201366,00,0.00,N,5,-33,
20241125,983,1001,1021,980,1128432,1127531077,00,0.00,N,5,-18,
20241118,1001,994,1033,991,1143731,1152376384,00,0.00,N,2,1,
20241111,1000,1013,1019,950,2208356,2157271713,00,0.00,N,5,-13,
20241104,1013,1026,1064,1013,1260406,1304759444,00,0.00,N,5,-13,
20241028,1026,1030,1055,1020,1276369,1324435335,00,0.00,N,2,1,
20241021,1025,1011,1070,1011,2911055,3021343234,00,0.00,N,2,16,
20241014,1009,998,1188,992,21851718,23826226240,00,0.00,N,2,11,
20241007,998,1002,1002,985,913091,906710354,00,0.00,N,2,4,
20240930,994,1025,1034,990,694876,698788578,00,0.00,N,5,-34,
20240923,1028,991,1031,991,1351846,1367556540,00,0.00,N,2,36,
20240919,992,1004,1016,986,814184,811493618,00,0.00,N,5,-17,
20240909,1009,955,1009,955,1108839,1090151299,00,0.00,N,2,29,
20240902,980,1027,1040,975,2202512,2206581515,00,0.00,N,5,-50,
20240826,1030,1054,1060,1022,2078053,2156839717,00,0.00,N,5,-25,
20240819,1055,1081,1083,1043,2256684,2401805080,00,0.00,N,5,-28,
20240812,1083,1079,1129,1066,3835254,4185523715,00,0.00,N,2,5,
20240805,1078,1044,1158,980,10578274,11359730966,00,0.00,N,2,21,
20240729,1057,1011,1060,1008,2727636,2831898810,00,0.00,N,2,39,
20240722,1018,1022,1074,1000,3008367,3068796916,00,0.00,N,5,-3,
20240715,1021,1078,1085,1009,3586038,3747951159,00,0.00,N,5,-66,
20240708,1087,1036,1260,1026,40336746,47572218197,00,0.00,N,2,60,
20240701,1027,1155,1157,1016,5025208,5381492408,00,0.00,N,5,-121,
20240624,1148,1143,1176,1107,6454839,7314323748,00,0.00,N,2,4,
20240617,1144,1205,1297,1120,33043679,39582433651,00,0.00,N,5,-67,
20240610,1211,1039,1287,1031,52812518,62623013049,00,0.00,N,2,171,
20240603,1040,1059,1067,1025,2096242,2191467626,00,0.00,N,5,-16,
20240527,1056,1082,1150,1047,4253244,4568068615,00,0.00,N,5,-20,
20240520,1076,1055,1091,1016,3396612,3604689149,00,0.00,N,2,18,
20240513,1058,1040,1086,1028,4033300,4270838575,00,0.00,N,2,19,
20240507,1039,1007,1045,1001,3119983,3199418792,00,0.00,N,2,37,
20240429,1002,1000,1012,986,3050456,3050466920,00,0.00,N,2,2,
20240422,1000,968,1016,963,4256934,4185721298,00,0.00,N,2,28,
20240415,972,941,976,938,1859625,1792397096,00,0.00,N,2,30,
20240408,942,950,958,937,1017916,962242554,00,0.00,N,5,-10,
20240401,952,952,966,943,1693665,1613036349,00,0.00,N,3,0,
20240325,952,972,995,940,2726142,2645619963,00,0.00,N,5,-18,
20240318,970,965,973,954,1137971,1099043498,00,0.00,N,2,1,
20240311,969,956,984,947,2069271,1993573679,00,0.00,N,2,13,
20240304,956,949,980,946,1728992,1658396779,00,0.00,N,2,8,
20240226,948,942,949,935,2235589,2099927812,00,0.00,N,2,7,
20240219,941,939,946,929,3095056,2900095731,00,0.00,N,2,2,
20240213,939,931,945,928,808292,757054882,00,0.00,N,2,6,
20240205,933,933,975,920,1708885,1608064684,00,0.00,N,2,1,
20240129,932,928,933,913,922291,849840324,00,0.00,N,2,11,
20240122,921,954,957,895,1700977,1584869231,00,0.00,N,5,-33,
20240115,954,970,995,942,3508224,3382676007,00,0.00,N,5,-16,
20240108,970,948,992,943,2575995,2496399597,00,0.00,N,2,20,
20240102,950,953,968,941,1331530,1266335522,00,0.00,N,5,-5,
20231226,955,957,962,942,685614,653209829,00,0.00,N,5,-2,
20231218,957,970,979,942,1452758,1400074456,00,0.00,N,5,-13,
20231211,970,965,977,954,1419171,1371499597,00,0.00,N,2,7,
20231204,963,935,965,927,1334608,1260485903,00,0.00,N,2,27,
20231127,936,939,949,923,1005622,937164927,00,0.00,N,5,-3,
20231120,939,924,943,924,1020859,955324071,00,0.00,N,2,7,
20231113,932,913,940,908,1066972,987644643,00,0.00,N,2,20,
20231106,912,964,966,909,2436195,2264228978,00,0.00,N,5,-48,
20231030,960,890,965,888,2283012,2109966352,00,0.00,N,2,67,
20231023,893,891,926,877,2337682,2098808800,00,0.00,N,5,-2,
20231016,895,978,990,892,4924524,4681171207,00,0.00,N,5,-84,
20231010,979,975,1020,960,4342561,4302207327,00,0.00,N,2,4,
20231004,975,980,985,952,1285938,1236925032,00,0.00,N,5,-13,
20230925,988,986,990,959,1305425,1268222037,00,0.00,N,5,-2,
20230918,990,998,1000,950,2877415,2812467662,00,0.00,N,5,-8,
20230911,998,1028,1052,988,5098208,5142133658,00,0.00,N,5,-29,
20230904,1027,1035,1059,1019,2943595,3035000070,00,0.00,N,5,-19,
20230828,1046,1066,1069,1039,3254099,3423907135,00,0.00,N,5,-16,
20230821,1062,993,1101,988,15946148,16666798755,00,0.00,N,2,69,
20230814,993,1035,1040,969,3436087,3443279211,00,0.00,N,5,-47,
20230807,1040,1027,1055,1010,6042850,6215969211,00,0.00,N,2,35,
20230731,1005,1005,1035,989,4721974,4776802130,00,0.00,N,3,0,
20230724,1005,1130,1170,991,19342122,20682338826,00,0.00,N,5,-130,
20230717,1135,1061,1303,1044,51399446,61656182600,00,0.00,N,2,76,
20230710,1059,1020,1064,1013,1957209,2037397938,00,0.00,N,2,37,
20230703,1022,1065,1083,1019,2471070,2592738934,00,0.00,N,5,-43,
20230626,1065,1151,1157,1050,5740634,6289066534,00,0.00,N,5,-86,
20230619,1151,1213,1222,1148,14897892,17624518373,00,0.00,N,5,-36,
20230612,1187,1149,1232,1118,24105059,28191333947,00,0.00,N,2,53,
20230605,1134,1128,1180,1117,10393817,11910848048,00,0.00,N,2,8,
20230530,1126,1146,1167,1113,7840687,8869067467,00,0.00,N,5,-18,
20230522,1144,1007,1249,1004,85885097,100404696813,00,0.00,N,2,138,
20230515,1006,1018,1123,998,13690197,14416100305,00,0.00,N,5,-16,
20230508,1022,1050,1133,1015,21235150,22978647930,00,0.00,N,5,-13,
20230502,1035,1030,1100,1029,6907371,7278080593,00,0.00,N,3,0,
20230424,1035,1073,1120,1031,18501021,19800220984,00,0.00,N,5,-11,
20230417,1046,1026,1140,1016,14486428,15395055074,00,0.00,N,2,25,
20230410,1021,1005,1022,985,3262119,3272328052,00,0.00,N,2,16,
20230403,1005,969,1018,965,4120956,4115498678,00,0.00,N,2,38,
20230327,967,940,978,930,2607246,2485936603,00,0.00,N,2,17,
20230320,950,941,953,909,3027860,2808770187,00,0.00,N,2,6,
20230313,944,973,999,925,3856860,3670661295,00,0.00,N,5,-38,
20230306,982,972,1013,957,5703015,5643053628,00,0.00,N,2,11,
20230227,971,951,976,920,3653942,3455232327,00,0.00,N,2,20,
20230220,951,951,984,943,4582371,4415847677,00,0.00,N,5,-1,
20230213,952,965,972,927,2338045,2220829853,00,0.00,N,5,-2,
20230206,954,968,996,949,2429260,2351188759,00,0.00,N,5,-14,
20230130,968,968,990,954,2824714,2744639873,00,0.00,N,2,1,
20230125,967,940,989,939,1386963,1337899717,00,0.00,N,2,27,
20230116,940,964,970,931,1773564,1683243779,00,0.00,N,5,-24,
20230109,964,919,980,919,2929585,2794492224,00,0.00,N,2,45,
20230102,919,902,930,828,5857728,5205936516,00,0.00,N,2,17,
20221226,902,971,975,896,4375725,4071989959,00,0.00,N,5,-69,
20221219,971,1020,1030,970,5084085,5086618271,00,0.00,N,5,-49,
20221212,1020,1025,1035,1005,2965392,3023413325,00,0.00,N,5,-5,
20221205,1025,1040,1050,1005,3706801,3805659920,00,0.00,N,5,-5,
20221128,1030,1030,1045,1000,4131242,4221160040,00,0.00,N,3,0,
20221121,1030,1050,1060,1015,4053932,4171174555,00,0.00,N,5,-20,
20221114,1050,1080,1145,1050,9194520,10089933850,00,0.00,N,5,-30,
20221107,1080,1065,1135,1030,10251242,11127983365,00,0.00,N,2,40,
20221031,1040,1085,1085,1015,8639718,9128400945,00,0.00,N,2,25,
20221024,1015,1020,1050,1000,6573521,6716321595,00,0.00,N,2,15,
20221017,1000,1040,1090,1000,6425252,6722368200,00,0.00,N,5,-65,
20221011,1065,1180,1200,1000,12233120,13163971150,00,0.00,N,5,-95,
20221004,1160,1140,1215,1115,10387102,12172569130,00,0.00,N,2,40,
20220926,1120,1250,1305,1075,21091418,24421718805,00,0.00,N,5,-150,
20220919,1270,1285,1445,1250,38497549,52440039550,00,0.00,N,5,-5,
20220913,1275,1320,1365,1270,7163631,9503938700,00,0.00,N,5,-20,
20220905,1295,1315,1360,1245,10176292,13318024310,00,0.00,N,5,-40,
20220829,1335,1520,1550,1320,15228048,22016938585,00,0.00,N,5,-145,
20220822,1480,1495,1550,1410,35282624,52427496705,00,0.00,N,2,35,
20220816,1445,1400,1475,1380,19078231,27457831830,00,0.00,N,2,45,
20220808,1400,1395,1430,1345,10838309,14950201180,00,0.00,N,2,5,
20220801,1395,1430,1450,1380,11218014,15841550845,00,0.00,N,5,-35,
20220725,1430,1410,1440,1365,12626309,17780913355,00,0.00,N,2,25,
20220718,1405,1420,1475,1390,12777633,18358061955,00,0.00,N,5,-15,
20220711,1420,1605,1620,1375,16747613,25303715165,00,0.00,N,5,-180,
20220704,1600,1550,1720,1480,41001074,65278006020,00,0.00,N,2,60,
20220627,1540,1610,1780,1515,24231223,40416996750,00,0.00,N,5,-75,
20220620,1615,1795,1915,1525,44110888,76907044625,00,0.00,N,5,-180,
20220613,1795,2020,2120,1730,69654638,133882578095,00,0.00,N,5,-190,
20220607,1985,2090,2155,1915,28673223,57905264910,00,0.00,N,5,-65,
20220530,2050,2115,2275,2045,44909730,97726311490,00,0.00,N,5,-45,
20220523,2095,2450,2455,2045,92142200,204092394860,00,0.00,N,5,-445,
20220516,2540,2100,2765,2010,610509827,1471897749110,00,0.00,N,2,805,
20220509,1735,1900,2150,1715,81770634,160118393195,00,0.00,N,5,-170,
20220502,1905,2080,2435,1845,146296387,329756982345,00,0.00,N,5,-160,
20220425,2065,2050,2710,1905,265876615,592963902010,00,0.00,N,5,-65,
20220418,2130,1465,2275,1445,450990009,864875060740,00,0.00,N,2,690,
20220411,1440,1325,1480,1325,33486553,47638726565,00,0.00,N,2,125,
20220404,1315,1360,1475,1305,25564933,35444101875,00,0.00,N,5,-30,
20220328,1345,1360,1395,1260,13628127,17998863380,00,0.00,N,2,15,
20220321,1330,1280,1480,1265,45594369,63161597040,00,0.00,N,2,65,
20220314,1265,1270,1330,1210,17958127,22826367495,00,0.00,N,2,5,
20220307,1260,1360,1455,1220,38822722,52962188940,00,0.00,N,5,-70,
20220228,1330,1260,1430,1210,54894679,73284871230,00,0.00,N,2,85,
20220221,1245,1245,1370,1200,81068424,104425838340,00,0.00,N,2,45,
20220214,1200,1245,1365,1100,113250629,142527406545,00,0.00,N,5,-5,
20220207,1205,1190,1335,1150,26636046,32850453865,00,0.00,N,2,15,
20220203,1190,1065,1190,1065,6669595,7642266670,00,0.00,N,2,130,
20220124,1060,1030,1235,1030,28302259,32043667040,00,0.00,N,2,30,
20220117,1030,1095,1105,1020,2000679,2100177410,00,0.00,N,5,-60,
20220110,1090,1120,1130,1060,2412270,2633245470,00,0.00,N,5,-30,
20220103,1120,1110,1145,1090,1768763,1976236745,00,0.00,N,2,10,
20211227,1110,1095,1125,1085,1042161,1151743625,00,0.00,N,2,10,
20211220,1100,1100,1115,1060,1947153,2107494555,00,0.00,N,5,-5,
20211213,1105,1115,1135,1080,1717306,1895039455,00,0.00,N,5,-15,
20211206,1120,1110,1145,1065,1665232,1861906800,00,0.00,N,2,5,
20211129,1115,1080,1120,1010,4502096,4799787795,00,0.00,N,2,5,
20211122,1110,1180,1205,1100,3564469,4123489030,00,0.00,N,5,-70,
20211115,1180,1270,1270,1165,3115424,3747869250,00,0.00,N,5,-75,
20211108,1255,1220,1270,1200,3060344,3783151585,00,0.00,N,2,35,
20211101,1220,1275,1280,1215,3011288,3759453435,00,0.00,N,5,-50,
20211025,1270,1310,1345,1265,2720085,3535237970,00,0.00,N,5,-40,
20211018,1310,1320,1370,1295,5360122,7118848700,00,0.00,N,5,-5,
20211012,1315,1205,1335,1195,5126217,6585293720,00,0.00,N,2,105,
20211005,1210,1265,1275,1160,5291167,6395236060,00,0.00,N,5,-70,
20210927,1280,1345,1360,1265,6047882,7964451025,00,0.00,N,5,-40,
20210923,1320,1275,1335,1240,3533555,4588089270,00,0.00,N,2,35,
20210913,1285,1330,1355,1265,4343658,5692891210,00,0.00,N,5,-60,
20210906,1345,1380,1380,1315,4554319,6137277095,00,0.00,N,5,-30,
20210830,1375,1415,1420,1355,5067586,6976212860,00,0.00,N,5,-30,
20210823,1405,1305,1425,1285,6490252,8935119865,00,0.00,N,2,125,
20210817,1280,1455,1510,1260,10135300,13926853995,00,0.00,N,5,-185,
20210809,1465,1715,1760,1415,52341812,85778330070,00,0.00,N,5,-170,
20210802,1635,1475,1650,1465,93459043,147741091465,00,0.00,N,2,135,
20210726,1500,1400,1560,1355,52179944,77092413335,00,0.00,N,2,110,
20210719,1390,1445,1505,1385,8639145,12533313165,00,0.00,N,5,-55,
20210712,1445,1360,1465,1360,3443256,4887466245,00,0.00,N,2,90,