KissMeData/021080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2285,2115,2365,2065,4832896,10759981835,00,0.00,N,2,160,
20250331,2125,2005,2130,1994,1048626,2166351761,00,0.00,N,2,80,
20250324,2045,2105,2130,1999,645745,1338599840,00,0.00,N,5,-60,
20250317,2105,2105,2250,2050,2414730,5207466634,00,0.00,N,2,10,
20250310,2095,2115,2150,2050,439381,922532191,00,0.00,N,5,-40,
20250304,2135,2145,2260,2080,1335559,2890860336,00,0.00,N,5,-20,
20250224,2155,2185,2430,2140,4339214,9871027915,00,0.00,N,5,-55,
20250217,2210,2155,2225,2140,730712,1594180900,00,0.00,N,2,65,
20250210,2145,2060,2370,2055,4734596,10531100810,00,0.00,N,2,70,
20250203,2075,2065,2100,2010,749064,1531865005,00,0.00,N,5,-15,
20250131,2090,2100,2110,2075,67347,140995290,00,0.00,N,5,-15,
20250120,2105,2180,2180,2080,637611,1351404315,00,0.00,N,5,-60,
20250113,2165,2225,2230,2160,437333,955498265,00,0.00,N,5,-50,
20250106,2215,2245,2300,2205,720191,1623173055,00,0.00,N,5,-25,
20241230,2240,2140,2245,2110,358972,790498870,00,0.00,N,2,80,
20241223,2160,2220,2300,2140,805746,1805964415,00,0.00,N,5,-30,
20241216,2190,2370,2410,2160,2067022,4698842580,00,0.00,N,5,-115,
20241209,2305,2205,2545,2045,4336994,10182025760,00,0.00,N,2,55,
20241202,2250,2385,2525,2210,2128497,5048143290,00,0.00,N,5,-105,
20241125,2355,2380,2420,2330,596130,1415548660,00,0.00,N,5,-25,
20241118,2380,2370,2510,2320,868367,2114619540,00,0.00,N,2,10,
20241111,2370,2580,2990,2295,14502177,40426973480,00,0.00,N,5,-160,
20241104,2530,2500,2635,2500,755678,1929358690,00,0.00,N,2,5,
20241028,2525,2475,2675,2450,1042025,2678691895,00,0.00,N,2,50,
20241021,2475,2475,2695,2460,905844,2307435020,00,0.00,N,5,-15,
20241014,2490,2605,2800,2470,5413576,14313254245,00,0.00,N,5,-35,
20241007,2525,2405,2880,2320,5027346,13344695550,00,0.00,N,2,110,
20240930,2415,2455,2480,2380,93675,227836070,00,0.00,N,5,-25,
20240923,2440,2395,2495,2360,411564,999352830,00,0.00,N,2,40,
20240919,2400,2300,2410,2285,207880,489046135,00,0.00,N,2,100,
20240909,2300,2270,2315,2205,254109,573493020,00,0.00,N,3,0,
20240902,2300,2430,2495,2265,404672,964659515,00,0.00,N,5,-130,
20240826,2430,2465,2570,2405,238949,584418395,00,0.00,N,5,-45,
20240819,2475,2505,2535,2430,263348,654798310,00,0.00,N,5,-50,
20240812,2525,2415,2540,2415,220460,544551370,00,0.00,N,2,95,
20240805,2430,2420,2520,2055,1285530,2961908485,00,0.00,N,5,-95,
20240729,2525,2575,2645,2525,403210,1043787180,00,0.00,N,5,-35,
20240722,2560,2610,2685,2510,485666,1247690685,00,0.00,N,5,-50,
20240715,2610,2645,3045,2525,1618065,4489693530,00,0.00,N,5,-30,
20240708,2640,2625,2860,2525,939487,2507425195,00,0.00,N,2,15,
20240701,2625,2690,2710,2625,286351,761603500,00,0.00,N,5,-65,
20240624,2690,2690,2775,2620,413131,1101441825,00,0.00,N,3,0,
20240617,2690,2825,3005,2690,786936,2216620545,00,0.00,N,5,-160,
20240610,2850,2980,3005,2830,420276,1228898870,00,0.00,N,5,-140,
20240603,2990,2925,2990,2890,414098,1220772645,00,0.00,N,2,65,
20240527,2925,2970,3000,2860,434505,1271409380,00,0.00,N,5,-40,
20240520,2965,2980,3120,2925,1020838,3084664505,00,0.00,N,5,-10,
20240513,2975,2935,3025,2890,525269,1557619525,00,0.00,N,2,40,
20240507,2935,2880,2965,2875,305630,893217875,00,0.00,N,2,55,
20240429,2880,2770,2905,2760,360298,1020764810,00,0.00,N,2,110,
20240422,2770,2810,2845,2760,333489,934107400,00,0.00,N,5,-40,
20240415,2810,2890,2890,2750,546559,1535539000,00,0.00,N,5,-100,
20240408,2910,2845,2980,2825,683703,1985733195,00,0.00,N,2,45,
20240401,2865,2900,2930,2800,724847,2084462605,00,0.00,N,5,-35,
20240325,2900,2875,2960,2850,624015,1815830470,00,0.00,N,2,40,
20240318,2860,2865,2940,2840,852020,2461675110,00,0.00,N,5,-5,
20240311,2865,3090,3125,2800,2082834,6124108910,00,0.00,N,5,-210,
20240304,3075,3280,3450,3040,3735477,12185516020,00,0.00,N,5,-215,
20240226,3290,3180,3560,3100,10170470,34011773455,00,0.00,N,2,115,
20240219,3175,3280,3370,3170,1647423,5386035330,00,0.00,N,5,-110,
20240213,3285,3250,3560,3135,7488909,25462350175,00,0.00,N,2,155,
20240205,3130,3160,3195,3030,792998,2461366330,00,0.00,N,3,0,
20240129,3130,3045,3155,2995,1193144,3662940575,00,0.00,N,2,115,
20240122,3015,3050,3175,2875,1724016,5215621195,00,0.00,N,5,-80,
20240115,3095,3155,3255,2965,3039470,9385816110,00,0.00,N,5,-155,
20240108,3250,3135,3640,3100,16001583,54161814565,00,0.00,N,5,-30,
20240102,3280,3585,3930,3210,17384991,62055219250,00,0.00,N,5,-305,
20231226,3585,2985,3725,2805,21396223,74580996730,00,0.00,N,2,610,
20231218,2975,2880,2980,2830,785586,2286182680,00,0.00,N,2,95,
20231211,2880,3050,3060,2735,1329784,3888342165,00,0.00,N,5,-170,
20231204,3050,3090,3305,2970,5276379,16563281390,00,0.00,N,2,30,
20231127,3020,2965,3040,2875,1203336,3581718305,00,0.00,N,2,55,
20231120,2965,2805,3035,2770,1248694,3655334720,00,0.00,N,2,175,
20231113,2790,2830,2850,2650,1122279,3087389340,00,0.00,N,2,110,
20231106,2680,2640,2805,2570,1174902,3171123920,00,0.00,N,2,70,
20231030,2610,2550,2695,2365,413964,1068191865,00,0.00,N,2,60,
20231023,2550,2410,2840,2360,2198266,5867571160,00,0.00,N,2,140,
20231016,2410,2790,2790,2380,754977,1940288375,00,0.00,N,5,-390,
20231010,2800,2820,2860,2745,384097,1072537945,00,0.00,N,5,-20,
20231004,2820,2870,2915,2745,499906,1400658375,00,0.00,N,5,-80,
20230925,2900,2895,2955,2835,488858,1412816470,00,0.00,N,2,40,
20230918,2860,2850,3050,2760,1840102,5366735550,00,0.00,N,2,10,
20230911,2850,2765,2870,2715,411780,1149299410,00,0.00,N,2,90,
20230904,2760,2760,2810,2720,374802,1036637665,00,0.00,N,5,-15,
20230828,2775,2845,2930,2730,597322,1690646495,00,0.00,N,5,-25,
20230821,2800,2745,2840,2715,491018,1366453920,00,0.00,N,2,20,
20230814,2780,2830,2895,2740,527997,1478289520,00,0.00,N,5,-105,
20230807,2885,2660,2935,2660,2612948,7419762345,00,0.00,N,2,175,
20230731,2710,2145,2855,2140,10758202,27590441285,00,0.00,N,2,565,
20230724,2145,2305,2330,2000,1274128,2682977955,00,0.00,N,5,-185,
20230717,2330,2375,2405,2255,524457,1211768335,00,0.00,N,5,-60,
20230710,2390,2325,2450,2290,527745,1241854845,00,0.00,N,2,55,
20230703,2335,2475,2515,2330,480809,1169953040,00,0.00,N,5,-140,
20230626,2475,2505,2510,2455,308011,762451075,00,0.00,N,5,-25,
20230619,2500,2480,2700,2465,1112150,2848377945,00,0.00,N,2,5,
20230612,2495,2570,2570,2460,454111,1129942725,00,0.00,N,5,-40,
20230605,2535,2535,2580,2500,305381,772266000,00,0.00,N,3,0,
20230530,2535,2570,2580,2515,201691,511721195,00,0.00,N,5,-20,
20230522,2555,2585,2615,2525,409777,1049088625,00,0.00,N,5,-30,
20230515,2585,2605,2705,2530,472446,1215994995,00,0.00,N,5,-15,
20230508,2600,2675,2685,2590,344013,907132865,00,0.00,N,5,-55,
20230502,2655,2620,2695,2610,252773,670114245,00,0.00,N,2,35,
20230424,2620,2670,2700,2580,589578,1543132445,00,0.00,N,5,-50,
20230417,2670,2870,2890,2670,1205130,3350545295,00,0.00,N,5,-175,
20230410,2845,2755,2860,2685,1028826,2854872085,00,0.00,N,2,90,
20230403,2755,2750,2800,2720,719130,1983834440,00,0.00,N,2,20,
20230327,2735,2680,2800,2620,1410279,3835433725,00,0.00,N,2,40,
20230320,2695,2715,2770,2635,2177755,5889416830,00,0.00,N,2,125,
20230313,2570,2560,2625,2425,1219947,3089948695,00,0.00,N,2,10,
20230306,2560,2730,2750,2555,893176,2372061395,00,0.00,N,5,-160,
20230227,2720,2780,2815,2685,547279,1500638555,00,0.00,N,5,-80,
20230220,2800,2845,3080,2790,1818021,5265395645,00,0.00,N,5,-65,
20230213,2865,2995,2995,2825,1119589,3239387240,00,0.00,N,5,-85,
20230206,2950,2985,3110,2915,1764671,5317899765,00,0.00,N,5,-35,
20230130,2985,3020,3035,2870,1794169,5321207855,00,0.00,N,5,-10,
20230125,2995,3000,3045,2950,1734770,5191403025,00,0.00,N,2,115,
20230116,2880,2880,2930,2825,1240706,3579345940,00,0.00,N,2,75,
20230109,2805,2615,2865,2600,1143906,3137307520,00,0.00,N,2,205,
20230102,2600,2620,2655,2415,982809,2491409285,00,0.00,N,5,-20,
20221226,2620,2825,2930,2620,1425675,3948715085,00,0.00,N,5,-205,
20221219,2825,2865,2895,2790,978371,2781358835,00,0.00,N,5,-45,
20221212,2870,2810,3130,2785,3032222,8952943965,00,0.00,N,2,55,
20221205,2815,2975,3005,2755,1049095,3010601595,00,0.00,N,5,-160,
20221128,2975,2970,3055,2860,1283790,3812570390,00,0.00,N,2,5,
20221121,2970,2925,3030,2835,1723755,5055726695,00,0.00,N,2,25,
20221114,2945,2955,3015,2730,1386793,4108686145,00,0.00,N,5,-10,
20221107,2955,2920,3030,2815,3916216,11535789485,00,0.00,N,2,175,
20221031,2780,2755,2920,2680,1421756,3931641910,00,0.00,N,2,55,
20221024,2725,2645,2765,2605,736901,1990980685,00,0.00,N,2,105,
20221017,2620,2500,2810,2480,1057459,2836601820,00,0.00,N,2,35,
20221011,2585,2710,2715,2395,1447149,3655305280,00,0.00,N,5,-175,
20221004,2760,2730,2950,2705,1192307,3314725475,00,0.00,N,2,45,
20220926,2715,3055,3115,2600,2552377,7230143390,00,0.00,N,5,-420,
20220919,3135,3300,3435,3130,1238288,4111720715,00,0.00,N,5,-180,
20220913,3315,3340,3385,3215,888793,2938267385,00,0.00,N,2,65,
20220905,3250,3270,3315,3190,556607,1809273255,00,0.00,N,5,-30,
20220829,3280,3280,3330,3220,878251,2866060505,00,0.00,N,5,-90,
20220822,3370,3520,3540,3325,1397355,4764608675,00,0.00,N,5,-235,
20220816,3605,3755,3850,3475,3524322,12782838155,00,0.00,N,2,70,
20220808,3535,3450,3545,3400,2089123,7285286165,00,0.00,N,2,85,
20220801,3450,3490,3570,3290,2170525,7462034790,00,0.00,N,2,5,
20220725,3445,3445,3695,3360,7967932,28388993315,00,0.00,N,2,35,
20220718,3410,3225,3685,3185,5203634,18342519585,00,0.00,N,2,230,
20220711,3180,3190,3280,3050,1493554,4746077515,00,0.00,N,5,-10,
20220704,3190,3090,3270,2970,1247640,3931716380,00,0.00,N,2,80,
20220627,3110,3225,3275,3065,1329115,4242539125,00,0.00,N,5,-80,
20220620,3190,3510,3510,2940,3249692,10449481780,00,0.00,N,5,-260,
20220613,3450,3695,3695,3225,2781336,9548145210,00,0.00,N,5,-335,
20220607,3785,3915,3950,3720,1121708,4286511540,00,0.00,N,5,-130,
20220530,3915,3900,4370,3895,5451490,22505623720,00,0.00,N,2,65,
20220523,3850,3940,3975,3795,672991,2613268330,00,0.00,N,5,-80,
20220516,3930,3900,4100,3795,1390059,5489990940,00,0.00,N,2,35,
20220509,3895,4445,4445,3795,2197426,8876457175,00,0.00,N,5,-550,
20220502,4445,4615,4625,4290,1001333,4492703265,00,0.00,N,5,-210,
20220425,4655,4775,4785,4500,2064589,9608787695,00,0.00,N,5,-145,
20220418,4800,4880,4925,4730,1016370,4916898065,00,0.00,N,5,-80,
20220411,4880,4910,4965,4815,1106701,5411202550,00,0.00,N,5,-30,
20220404,4910,5240,5250,4840,1975595,9902049185,00,0.00,N,5,-320,
20220328,5230,5380,5420,5170,2776955,14699248730,00,0.00,N,5,-80,
20220321,5310,5150,5380,5110,3244572,17072162780,00,0.00,N,2,180,
20220314,5130,5120,5220,4925,2921567,14876598570,00,0.00,N,2,70,
20220307,5060,5080,5170,4855,4396713,22039852500,00,0.00,N,5,-70,
20220228,5130,4800,5700,4745,19405552,103361667890,00,0.00,N,2,320,
20220221,4810,5110,5220,4760,2435413,12139122430,00,0.00,N,5,-380,
20220214,5190,5000,5490,4975,7531468,39469875820,00,0.00,N,2,80,
20220207,5110,5250,5650,5030,6460011,34725629120,00,0.00,N,2,70,
20220203,5040,4800,5080,4800,548406,2725892790,00,0.00,N,2,285,
20220124,4755,5000,5150,4490,3523199,17143422170,00,0.00,N,5,-325,
20220117,5080,5040,5240,4990,2475855,12613400585,00,0.00,N,2,40,
20220110,5040,5170,5350,5040,2402990,12463221700,00,0.00,N,5,-130,
20220103,5170,5330,5720,4975,8056855,43395673120,00,0.00,N,5,-140,
20211227,5310,5400,5960,5200,9622742,52573731600,00,0.00,N,5,-70,
20211220,5380,5350,5510,5020,4502340,23818556800,00,0.00,N,2,10,
20211213,5370,5130,5590,4995,7748696,41439535115,00,0.00,N,2,300,
20211206,5070,4995,5250,4860,5532210,27726578190,00,0.00,N,5,-300,
20211129,5370,5340,5520,4720,7863894,40642629340,00,0.00,N,5,-170,
20211122,5540,5280,5770,4945,12722369,69344664920,00,0.00,N,2,310,
20211115,5230,5160,5390,4940,6681773,34612809850,00,0.00,N,2,140,
20211108,5090,5140,5640,4860,6086235,32024267445,00,0.00,N,5,-50,
20211101,5140,5210,5760,5060,9919533,53874997410,00,0.00,N,5,-130,
20211025,5270,5240,5740,5000,10595061,56731159760,00,0.00,N,5,-40,
20211018,5310,5620,6150,5220,39370686,221645858040,00,0.00,N,5,-220,
20211012,5530,5490,5780,4895,29131878,155821236555,00,0.00,N,2,350,
20211005,5180,4410,5300,4295,27065283,135215182185,00,0.00,N,2,910,
20210927,4270,4520,4535,4145,2251915,9759919050,00,0.00,N,5,-240,
20210923,4510,4675,4770,4450,1425418,6618041040,00,0.00,N,5,-265,
20210913,4775,4615,4775,4415,2470428,11391071155,00,0.00,N,2,155,
20210906,4620,4755,5050,4485,7652989,36460686020,00,0.00,N,5,-15,
20210830,4635,4415,4670,4260,3119122,13963259385,00,0.00,N,2,265,
20210823,4370,4205,4685,4170,7323940,32930510200,00,0.00,N,2,270,
20210817,4100,4630,4640,4065,3093792,13280127845,00,0.00,N,5,-530,
20210809,4630,4300,4820,4290,14742304,67853848000,00,0.00,N,2,415,
20210802,4215,4300,4375,4110,2077672,8774769035,00,0.00,N,5,-65,
20210726,4280,4555,4855,4280,15651962,72140944095,00,0.00,N,5,-225,
20210719,4505,4230,4600,4070,6522177,28375934605,00,0.00,N,2,240,
20210712,4265,4030,4645,4030,7213074,31820595040,00,0.00,N,2,265,