KissMeData/045300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,2705,2695,2810,2650,36066,97997811,00,0.00,N,2,10,
20250324,2695,2860,2905,2680,55836,155456933,00,0.00,N,5,-165,
20250317,2860,2960,3000,2815,54002,156540971,00,0.00,N,5,-100,
20250310,2960,3070,3075,2930,40596,121101034,00,0.00,N,5,-115,
20250304,3075,3075,3135,3005,50262,153256772,00,0.00,N,2,15,
20250224,3060,3105,3140,3000,69181,211335965,00,0.00,N,5,-30,
20250217,3090,3090,3185,3000,101366,313368590,00,0.00,N,3,0,
20250210,3090,3140,3180,3035,70095,217437420,00,0.00,N,5,-75,
20250203,3165,3140,3185,3055,129006,401202425,00,0.00,N,5,-10,
20250131,3175,3165,3215,3115,97431,308445220,00,0.00,N,2,10,
20250120,3165,3100,3165,3000,101690,311541240,00,0.00,N,2,100,
20250113,3065,2890,3140,2880,137943,415120480,00,0.00,N,2,130,
20250106,2935,2675,2990,2650,178068,509060170,00,0.00,N,2,275,
20241230,2660,2475,2675,2475,32069,83092695,00,0.00,N,2,185,
20241223,2475,2490,2613,2450,25123,63323115,00,0.00,N,5,-44,
20241216,2519,2549,2622,2406,48397,122379070,00,0.00,N,5,-20,
20241209,2539,2436,2578,2234,132486,325281700,00,0.00,N,2,103,
20241202,2436,2392,2436,2338,67864,162100330,00,0.00,N,2,5,
20241125,2431,2416,2583,2377,71678,174257985,00,0.00,N,2,15,
20241118,2416,2455,2750,2372,165615,413893185,00,0.00,N,5,-39,
20241111,2455,2686,2686,2347,76253,188501425,00,0.00,N,5,-231,
20241104,2686,2627,2701,2573,35597,93628545,00,0.00,N,2,59,
20241028,2627,2578,2750,2564,58062,153155780,00,0.00,N,2,24,
20241021,2603,2686,2706,2554,54122,142412455,00,0.00,N,5,-108,
20241014,2711,2750,2765,2657,62603,169052480,00,0.00,N,5,-39,
20241007,2750,2775,2794,2711,43695,120431040,00,0.00,N,5,-25,
20240930,2775,2789,2804,2672,32237,87729660,00,0.00,N,5,-14,
20240923,2789,2721,2893,2672,86282,238173805,00,0.00,N,2,78,
20240919,2711,2770,2770,2677,30133,81255460,00,0.00,N,5,-59,
20240909,2770,2662,2804,2632,53618,145017825,00,0.00,N,2,108,
20240902,2662,2824,2853,2632,57314,156516370,00,0.00,N,5,-147,
20240826,2809,2834,2868,2775,39544,111051370,00,0.00,N,5,-25,
20240819,2834,2932,2991,2809,48951,140548405,00,0.00,N,5,-83,
20240812,2917,2853,2981,2839,38453,111407865,00,0.00,N,2,54,
20240805,2863,2981,2981,2495,119243,333003455,00,0.00,N,5,-148,
20240729,3011,3119,3133,2947,96769,294373840,00,0.00,N,5,-103,
20240722,3114,3133,3173,3060,57808,179620800,00,0.00,N,5,-9,
20240715,3123,3286,3315,3119,118489,378341070,00,0.00,N,5,-163,
20240708,3286,3271,3345,3256,69044,227433860,00,0.00,N,2,15,
20240701,3271,3369,3423,3123,128923,425626015,00,0.00,N,5,-123,
20240624,3394,3487,3502,3369,86574,296681005,00,0.00,N,5,-108,
20240617,3502,3531,3551,3477,76990,270553880,00,0.00,N,5,-24,
20240610,3526,3551,3629,3516,148735,528860640,00,0.00,N,5,-59,
20240603,3585,3590,3733,3531,229653,828008285,00,0.00,N,2,15,
20240527,3570,3575,3654,3507,119374,427980200,00,0.00,N,5,-5,
20240520,3575,3728,3728,3561,94949,343644180,00,0.00,N,5,-50,
20240513,3625,3541,3679,3467,161759,577975610,00,0.00,N,2,84,
20240507,3541,3580,3629,3502,100987,359548285,00,0.00,N,5,-15,
20240429,3556,3448,3615,3448,92609,327051900,00,0.00,N,2,108,
20240422,3448,3507,3536,3418,196307,678996150,00,0.00,N,5,-73,
20240415,3521,3585,3634,3462,153095,540368570,00,0.00,N,5,-138,
20240408,3659,3777,3792,3536,182422,665349940,00,0.00,N,5,-108,
20240401,3767,3762,3850,3698,148252,559096820,00,0.00,N,2,25,
20240325,3742,3737,3816,3723,158584,596781995,00,0.00,N,5,-15,
20240318,3757,3747,3787,3644,163002,606323235,00,0.00,N,5,-5,
20240311,3762,3865,3865,3742,140211,530766540,00,0.00,N,5,-84,
20240304,3846,3880,3934,3752,232968,890516615,00,0.00,N,5,-29,
20240226,3875,3993,4022,3841,147513,575176175,00,0.00,N,5,-113,
20240219,3988,4111,4150,3968,227125,923232910,00,0.00,N,5,-123,
20240213,4111,3998,4224,3998,299727,1225053945,00,0.00,N,2,118,
20240205,3993,4008,4052,3895,131416,522027460,00,0.00,N,5,-15,
20240129,4008,3973,4116,3821,372508,1474431640,00,0.00,N,2,10,
20240122,3998,4091,4116,3959,367212,1480756410,00,0.00,N,5,-69,
20240115,4067,3909,4091,3742,484271,1903757455,00,0.00,N,2,172,
20240108,3895,4076,4263,3890,491379,1993902125,00,0.00,N,5,-181,
20240102,4076,4037,4243,4003,514668,2131637920,00,0.00,N,2,83,
20231226,3993,3987,4013,3905,193388,764518725,00,0.00,N,2,6,
20231218,3987,3958,4122,3929,822971,3303168340,00,0.00,N,2,29,
20231211,3958,3977,4725,3857,9163793,39497130310,00,0.00,N,2,48,
20231204,3910,3794,4069,3620,992038,3843357235,00,0.00,N,2,150,
20231127,3760,3789,3924,3722,277629,1051879840,00,0.00,N,2,5,
20231120,3755,3717,3823,3688,140014,523616995,00,0.00,N,2,19,
20231113,3736,3847,3847,3616,174247,648428110,00,0.00,N,5,-5,
20231106,3741,3751,3828,3654,321839,1207093775,00,0.00,N,5,-5,
20231030,3746,3355,3886,3355,610484,2239999250,00,0.00,N,2,352,
20231023,3394,3350,3606,3336,247275,848387030,00,0.00,N,5,-5,
20231016,3399,3702,3775,3360,382283,1357710395,00,0.00,N,5,-303,
20231010,3702,3625,3818,3567,175829,645879055,00,0.00,N,2,4,
20231004,3698,3731,3731,3563,153124,557797950,00,0.00,N,5,-72,
20230925,3770,3760,3837,3630,187510,697225905,00,0.00,N,3,0,
20230918,3770,4025,4040,3760,379674,1478996245,00,0.00,N,5,-299,
20230911,4069,4107,4175,3751,467304,1891925755,00,0.00,N,5,-24,
20230904,4093,4257,4705,4079,1537406,6699804140,00,0.00,N,5,-106,
20230828,4199,4107,4295,4088,757575,3177122050,00,0.00,N,2,72,
20230821,4127,4860,5554,4103,11854389,57865219495,00,0.00,N,5,-332,
20230814,4459,4310,4792,3958,2682105,11867365775,00,0.00,N,2,72,
20230807,4387,4474,4590,4305,397681,1770888080,00,0.00,N,5,-58,
20230731,4445,4686,4729,4377,922242,4224325335,00,0.00,N,5,-198,
20230724,4643,4937,5024,4291,1894547,8794191085,00,0.00,N,5,-371,
20230717,5014,6200,6364,4946,9287263,52413582520,00,0.00,N,5,-983,
20230710,5997,4377,5997,4339,7576200,41891546845,00,0.00,N,2,1620,
20230703,4377,4619,4725,4334,606632,2753816320,00,0.00,N,5,-111,
20230626,4488,4532,4623,4368,526725,2355767910,00,0.00,N,5,-5,
20230619,4493,4565,4609,4358,517252,2320009710,00,0.00,N,5,-72,
20230612,4565,4570,4744,4450,1414138,6485342115,00,0.00,N,2,43,
20230605,4522,4503,4580,4358,1003498,4481191475,00,0.00,N,2,19,
20230530,4503,4050,5101,4050,14048431,65250202985,00,0.00,N,2,473,
20230522,4030,4064,4103,3997,100430,406546065,00,0.00,N,5,-10,
20230515,4040,4025,4117,3789,280762,1102732530,00,0.00,N,2,15,
20230508,4025,4016,4093,3948,121064,484967220,00,0.00,N,2,48,
20230502,3977,3929,4088,3910,89857,358592725,00,0.00,N,2,48,
20230424,3929,4132,4151,3910,202115,808493930,00,0.00,N,5,-203,
20230417,4132,4459,4498,4088,241603,1038097730,00,0.00,N,5,-327,
20230410,4459,4464,4527,4281,270496,1190923125,00,0.00,N,5,-10,
20230403,4469,4484,4580,4295,350212,1558979220,00,0.00,N,2,53,
20230327,4416,4175,4700,4069,901847,4029523835,00,0.00,N,2,251,
20230320,4165,4363,4416,4054,390353,1641201840,00,0.00,N,5,-198,
20230313,4363,4252,4382,4112,315754,1343395100,00,0.00,N,2,19,
20230306,4344,4324,4821,4291,901127,4109370935,00,0.00,N,2,24,
20230227,4320,4339,4353,4218,228416,980251695,00,0.00,N,5,-38,
20230220,4358,4392,4459,4300,574962,2508870200,00,0.00,N,3,0,
20230213,4358,4310,4821,4238,2593915,11789078175,00,0.00,N,2,19,
20230206,4339,4257,4397,4170,494031,2129262525,00,0.00,N,2,77,
20230130,4262,4295,4377,4088,359272,1511304395,00,0.00,N,3,0,
20230125,4262,4079,4484,4035,714004,3061387955,00,0.00,N,2,183,
20230116,4152,4044,4289,4019,249551,1028417420,00,0.00,N,2,108,
20230109,4044,3941,4417,3877,990186,4158588510,00,0.00,N,2,172,
20230102,3872,3818,3892,3607,174689,655215640,00,0.00,N,2,44,
20221226,3828,3868,4027,3749,133751,516086835,00,0.00,N,5,-40,
20221219,3868,4046,4065,3853,190530,754936395,00,0.00,N,5,-216,
20221212,4084,4070,4383,3993,565047,2365546875,00,0.00,N,2,14,
20221205,4070,4152,4190,3988,140855,574329420,00,0.00,N,5,-82,
20221128,4152,4084,4190,3930,143037,582325135,00,0.00,N,2,48,
20221121,4104,4171,4171,3954,203815,825780840,00,0.00,N,5,-48,
20221114,4152,4431,4865,4128,1418448,6313671525,00,0.00,N,2,10,
20221107,4142,3853,4292,3848,511440,2102831555,00,0.00,N,2,289,
20221031,3853,3815,3998,3776,234600,908952575,00,0.00,N,2,58,
20221024,3795,3699,3916,3685,200020,762880075,00,0.00,N,2,144,
20221017,3651,3636,3979,3603,227105,859103085,00,0.00,N,2,10,
20221011,3641,3863,3897,3425,269323,979209150,00,0.00,N,5,-347,
20221004,3988,3863,4051,3824,179148,703119245,00,0.00,N,2,173,
20220926,3815,4171,4239,3680,280554,1087179325,00,0.00,N,5,-443,
20220919,4258,4388,4427,4219,145124,626297765,00,0.00,N,5,-154,
20220913,4412,4494,4590,4383,177537,795341905,00,0.00,N,5,-19,
20220905,4431,4369,4585,4335,200943,892702085,00,0.00,N,2,9,
20220829,4422,4460,4508,4345,257136,1137460795,00,0.00,N,5,-139,
20220822,4561,4643,4643,4330,306718,1378125935,00,0.00,N,5,-111,
20220816,4672,4942,4980,4585,352433,1682040550,00,0.00,N,5,-270,
20220808,4942,4961,4971,4740,341666,1658563670,00,0.00,N,5,-19,
20220801,4961,4865,4971,4764,543314,2648365550,00,0.00,N,2,144,
20220725,4817,4788,4846,4653,624203,2975031835,00,0.00,N,2,68,
20220718,4749,4504,5270,4504,3371514,16395931235,00,0.00,N,2,347,
20220711,4402,4494,4590,4306,326167,1450193635,00,0.00,N,5,-87,
20220704,4489,4268,4561,3998,395159,1715169720,00,0.00,N,2,260,
20220627,4229,4557,4716,4176,739941,3337860655,00,0.00,N,5,-183,
20220620,4412,5298,5568,4229,1542240,7276558715,00,0.00,N,5,-877,
20220613,5289,5559,6021,4846,5137859,28125187320,00,0.00,N,5,-308,
20220607,5597,5722,5954,5559,1258048,7248588220,00,0.00,N,5,-145,
20220530,5742,5655,5867,5645,468176,2693720170,00,0.00,N,2,126,
20220523,5616,5636,5780,5375,859149,4815863710,00,0.00,N,2,38,
20220516,5578,5347,5713,5289,627671,3482531210,00,0.00,N,2,289,
20220509,5289,5510,5549,5125,708958,3752420470,00,0.00,N,5,-298,
20220502,5587,5713,5857,5453,799919,4565997270,00,0.00,N,5,-164,
20220425,5751,5578,6397,5462,3653290,21588999300,00,0.00,N,2,106,
20220418,5645,5597,5925,5453,1437679,8185267030,00,0.00,N,2,48,
20220411,5597,5279,5742,5192,2096449,11658628430,00,0.00,N,2,318,
20220404,5279,5433,5520,5202,542669,2920174770,00,0.00,N,5,-154,
20220328,5433,5510,5520,5385,481686,2620152650,00,0.00,N,5,-87,
20220321,5520,5404,5819,5318,1245716,6847441410,00,0.00,N,2,173,
20220314,5347,5135,5356,4913,561381,2875687170,00,0.00,N,2,232,
20220307,5115,5356,5424,5058,411472,2143709380,00,0.00,N,5,-338,
20220228,5453,5221,5501,5183,587898,3151932620,00,0.00,N,2,222,
20220221,5231,5279,5462,5115,923151,4894181370,00,0.00,N,5,-77,
20220214,5308,5106,5366,4817,919284,4719668850,00,0.00,N,2,48,
20220207,5260,5347,5549,5192,1514187,8107021430,00,0.00,N,2,10,
20220203,5250,5067,5289,5029,1262454,6511912910,00,0.00,N,2,260,
20220124,4990,6300,6339,4740,7992955,45504195185,00,0.00,N,5,-1465,
20220117,6576,5908,8038,5849,50686227,370998819230,00,0.00,N,2,707,
20220110,5869,5408,6684,5408,5493705,33171803460,00,0.00,N,2,520,
20220103,5349,5319,5368,5172,347804,1841609820,00,0.00,N,2,30,
20211227,5319,5135,5339,5135,287114,1502038720,00,0.00,N,2,184,
20211220,5135,4952,5193,4778,442056,2218052570,00,0.00,N,2,135,
20211213,5000,4942,5077,4846,294226,1460735940,00,0.00,N,2,58,
20211206,4942,4836,5048,4769,333202,1634841880,00,0.00,N,2,106,
20211129,4836,4711,4855,4258,604450,2767167855,00,0.00,N,2,43,
20211122,4793,5115,5299,4740,458114,2319102840,00,0.00,N,5,-303,
20211115,5096,4884,5106,4884,378182,1896442310,00,0.00,N,2,231,
20211108,4865,4884,5096,4672,508719,2490523040,00,0.00,N,5,-67,
20211101,4932,5202,5482,4894,916436,4751880210,00,0.00,N,5,-309,
20211025,5241,5202,5424,5115,501514,2662290900,00,0.00,N,2,39,
20211018,5202,5337,5414,5106,757824,3994808120,00,0.00,N,5,-87,
20211012,5289,4913,5684,4855,3285982,17515714560,00,0.00,N,2,395,
20211005,4894,5221,5221,4557,1345576,6489860805,00,0.00,N,5,-395,
20210927,5289,5684,5809,5106,1221440,6639650350,00,0.00,N,5,-385,
20210923,5674,5934,5954,5655,589937,3439547440,00,0.00,N,5,-386,
20210913,6060,6917,7168,6031,4219105,27800311320,00,0.00,N,5,-790,
20210906,6850,5857,7225,5800,9280118,61879382810,00,0.00,N,2,964,
20210830,5886,5800,5934,5722,698160,4060307930,00,0.00,N,2,106,
20210823,5780,5443,5934,5433,1033046,5901178430,00,0.00,N,2,337,
20210817,5443,6291,6291,5376,1826517,10837574000,00,0.00,N,5,-935,
20210809,6378,7187,7312,6146,3292171,22159288200,00,0.00,N,5,-847,
20210802,7225,7707,8777,7148,37424853,303423175980,00,0.00,N,2,472,
20210726,6753,7418,7563,6445,3312463,23170911340,00,0.00,N,5,-810,
20210719,7563,7389,7563,6599,8422585,60127483500,00,0.00,N,2,212,
20210712,7351,5896,8536,5896,22098668,170227104710,00,0.00,N,2,1407,