KissMeData/045060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2455,2440,2465,2380,65810,159551007,00,0.00,N,5,-5,
20250331,2460,2460,2510,2405,58356,143320425,00,0.00,N,5,-50,
20250324,2510,2540,2580,2475,51281,129294665,00,0.00,N,5,-30,
20250317,2540,2575,2595,2515,43284,110129608,00,0.00,N,5,-35,
20250310,2575,2555,2630,2537,85818,221632875,00,0.00,N,5,-5,
20250304,2580,2565,2600,2525,26482,67934740,00,0.00,N,2,15,
20250224,2565,2595,2645,2535,106616,275847280,00,0.00,N,5,-15,
20250217,2580,2600,2660,2560,74709,193453440,00,0.00,N,5,-20,
20250210,2600,2665,2665,2580,50604,131746970,00,0.00,N,3,0,
20250203,2600,2650,2670,2530,51083,132474630,00,0.00,N,5,-60,
20250131,2660,2685,2685,2645,10140,26956045,00,0.00,N,5,-30,
20250120,2690,2685,2730,2655,72835,194734290,00,0.00,N,2,5,
20250113,2685,2640,2830,2615,79935,214716705,00,0.00,N,2,35,
20250106,2650,2565,2790,2540,387268,1045508530,00,0.00,N,2,115,
20241230,2535,2485,2565,2475,45649,115892490,00,0.00,N,2,50,
20241223,2485,2620,2625,2450,46181,117591685,00,0.00,N,5,-85,
20241216,2570,2545,2650,2540,40701,104636030,00,0.00,N,2,30,
20241209,2540,2495,2580,2390,93089,231689770,00,0.00,N,2,45,
20241202,2495,2600,2645,2475,115899,297676475,00,0.00,N,5,-105,
20241125,2600,2615,2665,2570,70215,183563960,00,0.00,N,3,0,
20241118,2600,2615,2660,2565,114945,298204455,00,0.00,N,5,-15,
20241111,2615,2730,2745,2580,91389,242660920,00,0.00,N,5,-115,
20241104,2730,2690,2770,2690,69920,190882755,00,0.00,N,2,25,
20241028,2705,2705,2720,2680,73794,199188480,00,0.00,N,3,0,
20241021,2705,2690,2800,2670,47640,128572595,00,0.00,N,2,15,
20241014,2690,2725,2725,2660,46670,125878730,00,0.00,N,5,-15,
20241007,2705,2730,2740,2695,31789,86286485,00,0.00,N,5,-10,
20240930,2715,2760,2760,2655,81698,221171460,00,0.00,N,5,-45,
20240923,2760,2720,2880,2695,145716,398875040,00,0.00,N,2,15,
20240919,2745,2750,2775,2720,40484,110654360,00,0.00,N,5,-5,
20240909,2750,2655,2755,2650,59915,161095630,00,0.00,N,2,50,
20240902,2700,2820,2820,2680,87166,239378950,00,0.00,N,5,-110,
20240826,2810,2845,2915,2785,104118,293103680,00,0.00,N,5,-30,
20240819,2840,3080,3170,2790,461688,1403322260,00,0.00,N,5,-275,
20240812,3115,2920,3120,2820,476813,1419076875,00,0.00,N,2,205,
20240805,2910,2845,3125,2625,909128,2669838265,00,0.00,N,2,30,
20240729,2880,2925,2935,2865,73585,213355900,00,0.00,N,5,-35,
20240722,2915,2840,2915,2825,70993,204121090,00,0.00,N,2,75,
20240715,2840,2860,2870,2805,57111,162202910,00,0.00,N,5,-5,
20240708,2845,2790,2865,2785,56807,160138025,00,0.00,N,2,55,
20240701,2790,2885,2905,2785,89476,253889255,00,0.00,N,5,-50,
20240624,2840,2955,2955,2840,93658,271063395,00,0.00,N,5,-115,
20240617,2955,3035,3040,2955,71414,213666780,00,0.00,N,5,-75,
20240610,3030,3095,3110,3010,73876,224480410,00,0.00,N,5,-65,
20240603,3095,3020,3125,3005,66795,205484375,00,0.00,N,2,75,
20240527,3020,3060,3115,3020,79305,242973030,00,0.00,N,5,-40,
20240520,3060,3140,3140,3035,93084,286370185,00,0.00,N,5,-55,
20240513,3115,3010,3200,2970,125762,387320760,00,0.00,N,2,105,
20240507,3010,2965,3070,2955,87012,262107040,00,0.00,N,2,50,
20240429,2960,2925,2975,2880,135094,396196740,00,0.00,N,2,30,
20240422,2930,2995,3035,2880,205479,603828460,00,0.00,N,5,-95,
20240415,3025,3190,3200,2930,309257,948165270,00,0.00,N,5,-180,
20240408,3205,3145,3245,3060,133837,423076235,00,0.00,N,2,55,
20240401,3150,3135,3220,3005,167615,525575865,00,0.00,N,2,15,
20240325,3135,3145,3215,3055,116552,365534505,00,0.00,N,5,-10,
20240318,3145,3010,3210,2880,210812,649248910,00,0.00,N,2,135,
20240311,3010,3030,3075,2980,93176,281746885,00,0.00,N,5,-50,
20240304,3060,3060,3230,3020,59005,180277265,00,0.00,N,5,-15,
20240226,3075,3175,3175,3040,52612,162286695,00,0.00,N,5,-100,
20240219,3175,3185,3225,3140,45100,143456065,00,0.00,N,5,-10,
20240213,3185,3210,3235,3020,74699,238339685,00,0.00,N,5,-50,
20240205,3235,3110,3235,3090,86013,271414395,00,0.00,N,2,140,
20240129,3095,3120,3150,3005,87339,271219770,00,0.00,N,5,-25,
20240122,3120,3220,3250,3120,61080,194035085,00,0.00,N,5,-85,
20240115,3205,3170,3255,3140,112284,360030565,00,0.00,N,2,5,
20240108,3200,3165,3230,3110,66567,211268650,00,0.00,N,2,35,
20240102,3165,3170,3180,3070,67343,210753030,00,0.00,N,5,-5,
20231226,3170,3125,3205,3105,39724,125215580,00,0.00,N,2,45,
20231218,3125,3150,3230,3100,48847,154832945,00,0.00,N,5,-60,
20231211,3185,3165,3210,3050,83434,259050540,00,0.00,N,2,20,
20231204,3165,3135,3260,3120,137256,437730110,00,0.00,N,5,-15,
20231127,3180,3105,3220,3000,168546,528829040,00,0.00,N,2,45,
20231120,3135,3100,3195,3070,142487,446819075,00,0.00,N,2,45,
20231113,3090,2975,3130,2860,197723,594600095,00,0.00,N,2,115,
20231106,2975,2905,3000,2755,131802,384530555,00,0.00,N,2,75,
20231030,2900,2765,3280,2745,583806,1767348000,00,0.00,N,2,135,
20231023,2765,2735,2835,2630,214599,580498355,00,0.00,N,5,-10,
20231016,2775,2920,2945,2630,105915,298928110,00,0.00,N,5,-115,
20231010,2890,2915,2940,2785,103920,297991150,00,0.00,N,5,-25,
20231004,2915,2935,2975,2895,61833,180761760,00,0.00,N,5,-60,
20230925,2975,2980,2985,2910,53048,156585665,00,0.00,N,5,-5,
20230918,2980,3040,3060,2980,79894,240833805,00,0.00,N,5,-60,
20230911,3040,3045,3070,3000,84275,255567365,00,0.00,N,5,-5,
20230904,3045,3025,3090,3015,67522,205581920,00,0.00,N,2,20,
20230828,3025,3035,3110,3020,88769,271813200,00,0.00,N,5,-15,
20230821,3040,3085,3090,3005,61059,186553475,00,0.00,N,5,-30,
20230814,3070,3110,3110,3000,92692,283051335,00,0.00,N,5,-50,
20230807,3120,3145,3145,3030,81245,250789675,00,0.00,N,5,-15,
20230731,3135,3065,3175,3025,170086,528673345,00,0.00,N,2,70,
20230724,3065,3120,3130,2920,184953,553864205,00,0.00,N,5,-65,
20230717,3130,3190,3220,3120,98619,310893670,00,0.00,N,5,-65,
20230710,3195,3195,3230,3170,106064,337727175,00,0.00,N,3,0,
20230703,3195,3195,3280,3195,131440,425239115,00,0.00,N,2,5,
20230626,3190,3220,3250,3180,84893,272712340,00,0.00,N,5,-15,
20230619,3205,3265,3265,3170,96332,309686750,00,0.00,N,5,-40,
20230612,3245,3245,3305,3200,107985,351010210,00,0.00,N,3,0,
20230605,3245,3340,3345,3245,76099,250147940,00,0.00,N,5,-95,
20230530,3340,3280,3365,3255,134680,446584065,00,0.00,N,2,100,
20230522,3240,3245,3500,3185,346116,1146865970,00,0.00,N,5,-5,
20230515,3245,3250,3290,3160,73156,235456735,00,0.00,N,5,-5,
20230508,3250,3290,3370,3220,95860,314584055,00,0.00,N,5,-35,
20230502,3285,3185,3285,3175,72311,233363875,00,0.00,N,2,100,
20230424,3185,3225,3255,3160,155664,498934615,00,0.00,N,5,-50,
20230417,3235,3345,3400,3235,252744,839103220,00,0.00,N,5,-85,
20230410,3320,3310,3350,3205,165745,544166850,00,0.00,N,2,20,
20230403,3300,3310,3350,3240,135785,446124400,00,0.00,N,5,-10,
20230327,3310,3300,3380,3240,110935,366920250,00,0.00,N,2,10,
20230320,3300,3345,3365,3210,139817,458597600,00,0.00,N,5,-50,
20230313,3350,3270,3540,3190,226713,742618420,00,0.00,N,2,35,
20230306,3315,3375,3450,3285,122422,410964185,00,0.00,N,5,-55,
20230227,3370,3415,3425,3310,90822,306631135,00,0.00,N,5,-45,
20230220,3415,3460,3525,3400,85577,296058890,00,0.00,N,5,-65,
20230213,3480,3615,3630,3420,146109,514634340,00,0.00,N,5,-135,
20230206,3615,3620,3665,3560,142051,512969145,00,0.00,N,2,10,
20230130,3605,3580,3650,3500,200570,718566360,00,0.00,N,2,25,
20230125,3580,3565,3620,3490,140616,500606470,00,0.00,N,2,35,
20230116,3545,3540,3585,3355,195416,676984580,00,0.00,N,2,5,
20230109,3540,3455,3585,3445,283805,1000852225,00,0.00,N,2,150,
20230102,3390,3265,3465,3060,360892,1184600105,00,0.00,N,2,130,
20221226,3260,3580,3595,3250,352557,1217778960,00,0.00,N,5,-320,
20221219,3580,3645,3880,3525,2032363,7489835225,00,0.00,N,5,-80,
20221212,3660,3460,4195,3430,13972544,54950944485,00,0.00,N,2,230,
20221205,3430,3465,3505,3320,67152,228402640,00,0.00,N,5,-50,
20221128,3480,3565,3575,3270,140169,485181670,00,0.00,N,5,-30,
20221121,3510,3485,3560,3400,138280,480091655,00,0.00,N,2,25,
20221114,3485,3475,3710,3455,314277,1121952150,00,0.00,N,2,10,
20221107,3475,3265,3830,3260,705084,2518127325,00,0.00,N,2,220,
20221031,3255,3240,3620,3135,881362,3010158865,00,0.00,N,2,85,
20221024,3170,3165,3290,3165,106717,343419155,00,0.00,N,5,-5,
20221017,3175,3160,3280,3065,87436,279134205,00,0.00,N,2,15,
20221011,3160,3240,3240,3005,154503,481469390,00,0.00,N,5,-80,
20221004,3240,3110,3630,3030,1005920,3438193860,00,0.00,N,2,175,
20220926,3065,3235,3335,2955,349065,1092862300,00,0.00,N,5,-315,
20220919,3380,3510,3590,3365,166201,571231930,00,0.00,N,5,-150,
20220913,3530,3505,3590,3465,87874,309836465,00,0.00,N,2,20,
20220905,3510,3490,3565,3465,83426,292803645,00,0.00,N,2,10,
20220829,3500,3610,3665,3500,144473,516980830,00,0.00,N,5,-215,
20220822,3715,3825,3845,3675,175336,656345735,00,0.00,N,5,-130,
20220816,3845,3840,3940,3800,129400,499435425,00,0.00,N,2,20,
20220808,3825,3900,3900,3795,145094,555447200,00,0.00,N,5,-75,
20220801,3900,3835,3930,3755,217142,835102910,00,0.00,N,2,65,
20220725,3835,3840,3890,3805,207106,796417395,00,0.00,N,3,0,
20220718,3835,3835,4135,3770,1326703,5217930395,00,0.00,N,2,30,
20220711,3805,3690,4420,3555,4413954,18252968365,00,0.00,N,2,150,
20220704,3655,3485,3700,3365,107832,377830225,00,0.00,N,2,180,
20220627,3475,3510,3640,3410,61000,217049010,00,0.00,N,5,-35,
20220620,3510,3700,3705,3350,186867,657891410,00,0.00,N,5,-190,
20220613,3700,3945,3990,3660,227417,861411090,00,0.00,N,5,-330,
20220607,4030,4040,4075,3985,81795,329213985,00,0.00,N,5,-10,
20220530,4040,4040,4085,3980,139387,561344620,00,0.00,N,2,25,
20220523,4015,4115,4115,3970,149502,600730695,00,0.00,N,5,-45,
20220516,4060,4385,4385,4010,146180,606023845,00,0.00,N,5,-210,
20220509,4270,4350,4355,4050,137585,581316480,00,0.00,N,5,-105,
20220502,4375,4335,4540,4320,397846,1770349750,00,0.00,N,2,45,
20220425,4330,4220,4365,4180,174123,742365710,00,0.00,N,2,25,
20220418,4305,4300,4345,4230,145623,624820655,00,0.00,N,2,75,
20220411,4230,4275,4300,4140,121389,511502830,00,0.00,N,5,-45,
20220404,4275,4330,4430,4215,282631,1226079365,00,0.00,N,5,-50,
20220328,4325,4155,4330,4115,233094,984161590,00,0.00,N,2,205,
20220321,4120,4130,4180,4085,139640,576625105,00,0.00,N,3,0,
20220314,4120,4020,4135,3990,159619,645063100,00,0.00,N,2,115,
20220307,4005,4030,4080,3950,94897,379044260,00,0.00,N,5,-70,
20220228,4075,3975,4095,3905,105960,427865725,00,0.00,N,2,110,
20220221,3965,3970,4035,3870,142017,560949740,00,0.00,N,5,-5,
20220214,3970,3920,4020,3810,206375,805777810,00,0.00,N,5,-15,
20220207,3985,3970,4065,3910,129737,518698225,00,0.00,N,2,30,
20220203,3955,3980,3980,3905,53803,211714370,00,0.00,N,2,110,
20220124,3845,3985,4040,3735,258633,1000566985,00,0.00,N,5,-195,
20220117,4040,4105,4190,3950,175619,707149340,00,0.00,N,5,-105,
20220110,4145,4255,4255,4070,123161,509988920,00,0.00,N,5,-80,
20220103,4225,4280,4335,4170,151407,642292370,00,0.00,N,5,-55,
20211227,4280,4110,4350,4090,248149,1045882805,00,0.00,N,2,180,
20211220,4100,4070,4110,3980,154235,624496335,00,0.00,N,2,25,
20211213,4075,4040,4130,4030,149787,610098245,00,0.00,N,2,15,
20211206,4060,4055,4140,4040,101453,414401370,00,0.00,N,5,-15,
20211129,4075,4050,4150,3830,327838,1308512620,00,0.00,N,5,-95,
20211122,4170,4280,4320,4090,208889,875560415,00,0.00,N,5,-125,
20211115,4295,4390,4460,4080,175894,753490625,00,0.00,N,5,-75,
20211108,4370,4385,4395,4150,171054,734519920,00,0.00,N,5,-15,
20211101,4385,4400,4495,4315,189128,833850605,00,0.00,N,5,-15,
20211025,4400,4465,4545,4390,142401,637965035,00,0.00,N,5,-70,
20211018,4470,4670,4870,4420,361073,1658219590,00,0.00,N,5,-125,
20211012,4595,4270,4740,4115,1123373,5072840960,00,0.00,N,2,325,
20211005,4270,4280,4495,4190,310617,1328302280,00,0.00,N,5,-55,
20210927,4325,4480,4540,4300,252150,1111124685,00,0.00,N,5,-155,
20210923,4480,4500,4550,4450,86614,388042110,00,0.00,N,5,-45,
20210913,4525,4620,4650,4510,167246,762481880,00,0.00,N,5,-95,
20210906,4620,4670,4680,4505,203409,936731485,00,0.00,N,5,-50,
20210830,4670,4610,4680,4575,157274,729308110,00,0.00,N,2,65,
20210823,4605,4380,4760,4380,300866,1374737775,00,0.00,N,2,225,
20210817,4380,4750,4800,4365,601563,2751610125,00,0.00,N,5,-425,
20210809,4805,5020,5030,4765,341429,1670068550,00,0.00,N,5,-205,
20210802,5010,5030,5040,4910,349757,1737469440,00,0.00,N,5,-60,
20210726,5070,5120,5150,4960,408772,2055948935,00,0.00,N,5,-40,
20210719,5110,5160,5230,5020,415695,2126580420,00,0.00,N,5,-90,
20210712,5200,5050,5270,5050,349084,1808608750,00,0.00,N,2,160,