KissMeData/087260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,1886,1831,1944,1800,430357,810216872,00,0.00,N,2,16,
20250324,1870,1970,2005,1870,419693,819445640,00,0.00,N,5,-119,
20250317,1989,1999,2030,1956,398571,795337453,00,0.00,N,2,10,
20250310,1979,1953,2010,1887,383493,751665437,00,0.00,N,2,4,
20250304,1975,2010,2070,1967,474188,948320083,00,0.00,N,5,-50,
20250224,2025,2160,2185,2015,705582,1486442575,00,0.00,N,5,-165,
20250217,2190,2195,2245,2180,679821,1504710010,00,0.00,N,5,-20,
20250210,2210,2230,2280,2150,975468,2162328745,00,0.00,N,5,-55,
20250203,2265,2245,2315,2130,1756804,3941215390,00,0.00,N,5,-25,
20250131,2290,2270,2310,2250,282742,644288560,00,0.00,N,2,20,
20250120,2270,2270,2305,2220,1944699,4406553550,00,0.00,N,5,-10,
20250113,2280,2240,2650,2155,10758730,26200304790,00,0.00,N,2,40,
20250106,2240,2130,2400,2100,3126375,7092188665,00,0.00,N,2,130,
20241230,2110,1990,2115,1970,353237,729891313,00,0.00,N,2,120,
20241223,1990,1980,2080,1970,331021,668509178,00,0.00,N,5,-10,
20241216,2000,2100,2165,1994,1085027,2244865659,00,0.00,N,5,-20,
20241209,2020,1888,2065,1755,1108877,2093091130,00,0.00,N,2,61,
20241202,1959,2180,2215,1870,1393831,2835168744,00,0.00,N,5,-166,
20241125,2125,2265,2330,2110,1229745,2736044970,00,0.00,N,5,-120,
20241118,2245,2120,2375,2105,3588010,8165271755,00,0.00,N,2,170,
20241111,2075,2250,2330,2020,1701174,3687366110,00,0.00,N,5,-130,
20241104,2205,2035,2330,2035,2208277,4870474770,00,0.00,N,2,165,
20241028,2040,2085,2160,2035,712569,1489047250,00,0.00,N,5,-45,
20241021,2085,2225,2245,2085,1092522,2366460195,00,0.00,N,5,-125,
20241014,2210,2305,2320,2200,1350421,3053208080,00,0.00,N,5,-95,
20241007,2305,2630,2835,2285,9734727,25442297685,00,0.00,N,5,-270,
20240930,2575,2585,2615,2420,2385494,6078287995,00,0.00,N,2,15,
20240923,2560,2620,2695,2475,5930231,15431501010,00,0.00,N,2,5,
20240919,2555,2545,2650,2485,4320796,11095275415,00,0.00,N,2,65,
20240909,2490,2150,2585,2150,20608989,50200496715,00,0.00,N,2,190,
20240902,2300,2350,2570,2175,8695658,20823729010,00,0.00,N,2,45,
20240826,2255,2220,2645,2100,8936606,21997493595,00,0.00,N,2,30,
20240819,2225,2250,2265,2105,579037,1287073240,00,0.00,N,5,-25,
20240812,2250,2185,2285,2160,685443,1523623105,00,0.00,N,2,65,
20240805,2185,2305,2310,1919,1907891,4060027822,00,0.00,N,5,-210,
20240729,2395,2515,2575,2350,972255,2402990455,00,0.00,N,5,-145,
20240722,2540,2700,2700,2440,1704490,4360873960,00,0.00,N,5,-145,
20240715,2685,2890,2985,2650,2898848,8238995200,00,0.00,N,5,-175,
20240708,2860,2865,3205,2820,9993786,30481339030,00,0.00,N,5,-5,
20240701,2865,2795,3145,2790,12391761,37162308360,00,0.00,N,2,65,
20240624,2800,2845,2985,2800,5150914,14890514020,00,0.00,N,5,-45,
20240617,2845,2860,3330,2820,31554200,98958899430,00,0.00,N,5,-40,
20240610,2885,2715,3155,2690,23502470,69508369605,00,0.00,N,2,165,
20240603,2720,2830,2860,2680,1452629,4022223615,00,0.00,N,5,-125,
20240527,2845,2835,3195,2795,8911410,26640206560,00,0.00,N,5,-5,
20240520,2850,2815,3055,2750,6057231,17561382320,00,0.00,N,2,35,
20240513,2815,2805,2900,2710,2717477,7644325870,00,0.00,N,5,-10,
20240507,2825,3090,3320,2805,13709681,42420978975,00,0.00,N,5,-145,
20240429,2970,2970,3485,2810,27209279,86881895940,00,0.00,N,2,175,
20240422,2795,2430,3130,2425,54046294,155482426860,00,0.00,N,2,365,
20240415,2430,2520,3285,2350,53187522,159495398025,00,0.00,N,5,-110,
20240408,2540,2380,2775,2375,20890759,54917709545,00,0.00,N,2,335,
20240401,2205,2370,2415,2200,1225532,2817607085,00,0.00,N,5,-170,
20240325,2375,2315,2690,2260,6221186,15468489395,00,0.00,N,2,40,
20240318,2335,2365,2395,2250,866439,2007796235,00,0.00,N,5,-30,
20240311,2365,2360,2395,2325,422361,998573875,00,0.00,N,2,5,
20240304,2360,2395,2485,2310,814551,1937021255,00,0.00,N,5,-55,
20240226,2415,2540,2565,2400,408023,1009073975,00,0.00,N,5,-125,
20240219,2540,2755,2765,2535,801157,2109389870,00,0.00,N,5,-200,
20240213,2740,2690,2750,2655,468858,1269959305,00,0.00,N,2,50,
20240205,2690,2700,2730,2635,300006,804142045,00,0.00,N,5,-15,
20240129,2705,2690,2720,2605,519941,1380234940,00,0.00,N,2,15,
20240122,2690,2825,2830,2600,923103,2492661745,00,0.00,N,5,-110,
20240115,2800,2905,2910,2720,983580,2769116690,00,0.00,N,5,-105,
20240108,2905,2925,3040,2880,1708671,5043557045,00,0.00,N,5,-20,
20240102,2925,2860,2940,2850,832561,2411666395,00,0.00,N,2,55,
20231226,2870,2860,2885,2790,427286,1210184670,00,0.00,N,2,10,
20231218,2860,2805,2905,2775,957532,2721850440,00,0.00,N,2,55,
20231211,2805,2815,2855,2760,897329,2511447465,00,0.00,N,5,-10,
20231204,2815,2920,2940,2750,1193778,3370963765,00,0.00,N,5,-100,
20231127,2915,3085,3170,2900,3325164,10106908345,00,0.00,N,5,-130,
20231120,3045,2955,3105,2910,2083912,6317942230,00,0.00,N,2,90,
20231113,2955,2935,3155,2800,2142579,6401860710,00,0.00,N,2,60,
20231106,2895,3065,3145,2855,1842682,5610768905,00,0.00,N,5,-155,
20231030,3050,2880,3110,2710,3271299,9497830165,00,0.00,N,2,135,
20231023,2915,3270,3375,2840,4908710,15209953090,00,0.00,N,5,-390,
20231016,3305,3335,3880,3135,44432221,161875973205,00,0.00,N,5,-75,
20231010,3380,3380,3660,3135,28781967,99933824325,00,0.00,N,5,-40,
20231004,3420,2935,3540,2915,37615481,125812662400,00,0.00,N,2,440,
20230925,2980,3005,3065,2785,2333295,6833694210,00,0.00,N,5,-65,
20230918,3045,3015,3365,2925,16609084,53413689880,00,0.00,N,5,-20,
20230911,3065,2820,3650,2805,37648099,124035598425,00,0.00,N,2,245,
20230904,2820,2905,3035,2800,5686584,16604615805,00,0.00,N,5,-175,
20230828,2995,2410,3540,2410,23687900,76101508635,00,0.00,N,2,570,
20230821,2425,2415,2450,2380,369314,890948830,00,0.00,N,5,-5,
20230814,2430,2600,2600,2380,498882,1226981305,00,0.00,N,5,-190,
20230807,2620,2560,2635,2475,609586,1551557320,00,0.00,N,2,60,
20230731,2560,2595,2670,2495,533798,1374668020,00,0.00,N,5,-55,
20230724,2615,2835,2845,2370,1603177,4098806495,00,0.00,N,5,-230,
20230717,2845,2995,3025,2840,601031,1741251780,00,0.00,N,5,-145,
20230710,2990,2830,3045,2775,699641,2056596850,00,0.00,N,2,135,
20230703,2855,3060,3095,2850,948236,2824654445,00,0.00,N,5,-200,
20230626,3055,3015,3085,2995,663808,2019604270,00,0.00,N,2,40,
20230619,3015,3050,3330,3010,2387248,7483539850,00,0.00,N,5,-45,
20230612,3060,3130,3200,3035,1167047,3631404230,00,0.00,N,5,-85,
20230605,3145,3270,3290,3120,941979,3008394545,00,0.00,N,5,-130,
20230530,3275,3255,3380,3255,1832040,6072460020,00,0.00,N,2,45,
20230522,3230,3265,3360,3200,1676369,5517406220,00,0.00,N,3,0,
20230515,3230,3285,3300,3045,1602352,5117371160,00,0.00,N,5,-70,
20230508,3300,3140,3500,3100,7345865,24406474240,00,0.00,N,2,230,
20230502,3070,3050,3090,3010,362790,1106778405,00,0.00,N,2,20,
20230424,3050,3160,3175,2980,1370255,4210128135,00,0.00,N,5,-130,
20230417,3180,3530,3585,3165,3321367,11158981390,00,0.00,N,5,-260,
20230410,3440,3420,3530,3120,6156050,20985548730,00,0.00,N,2,45,
20230403,3395,3390,3430,3270,2548517,8559544870,00,0.00,N,2,50,
20230327,3345,3380,3480,3245,3702741,12461474355,00,0.00,N,2,5,
20230320,3340,3200,3630,3100,12630427,43986864900,00,0.00,N,2,195,
20230313,3145,3195,3240,2950,1367148,4225780715,00,0.00,N,5,-100,
20230306,3245,3330,3440,3205,2254466,7486365960,00,0.00,N,5,-90,
20230227,3335,3260,3460,3210,2587619,8636560345,00,0.00,N,2,45,
20230220,3290,3030,3395,2890,6515068,21296386855,00,0.00,N,2,260,
20230213,3030,3145,3240,3000,1351192,4211535860,00,0.00,N,5,-170,
20230206,3200,3110,3335,3100,2386809,7721180680,00,0.00,N,2,65,
20230130,3135,3085,3215,3015,2376836,7460429905,00,0.00,N,2,80,
20230125,3055,3045,3085,2990,640490,1951021255,00,0.00,N,2,50,
20230116,3005,2955,3125,2865,3374932,10199991795,00,0.00,N,2,75,
20230109,2930,2875,3170,2875,2196456,6601771605,00,0.00,N,2,60,
20230102,2870,2780,2955,2610,1245535,3493279765,00,0.00,N,2,90,
20221226,2780,2815,2860,2720,591042,1645963260,00,0.00,N,5,-30,
20221219,2810,3070,3145,2800,1207932,3541527265,00,0.00,N,5,-290,
20221212,3100,3205,3225,3085,1072240,3381833305,00,0.00,N,5,-145,
20221205,3245,3320,3405,3055,3495198,11438632245,00,0.00,N,5,-25,
20221128,3270,3390,3415,3250,1029404,3419343700,00,0.00,N,5,-120,
20221121,3390,3285,3410,3165,1893973,6269183125,00,0.00,N,2,70,
20221114,3320,3425,3575,3305,2160085,7402997105,00,0.00,N,5,-105,
20221107,3425,3410,3510,3355,1962933,6739239540,00,0.00,N,2,10,
20221031,3415,3380,3500,3275,2386418,8118423330,00,0.00,N,2,105,
20221024,3310,3280,3575,3280,3249640,11095215855,00,0.00,N,2,85,
20221017,3225,3105,3500,3100,3154813,10575542200,00,0.00,N,2,25,
20221011,3200,3630,3650,3100,4419106,14820503560,00,0.00,N,5,-540,
20221004,3740,3780,4125,3740,21676016,86364312960,00,0.00,N,2,150,
20220926,3590,3930,3985,3530,15466132,58537629700,00,0.00,N,5,-400,
20220919,3990,3595,4200,3430,58924563,233386535590,00,0.00,N,2,340,
20220913,3650,3500,3730,3405,2957667,10639780515,00,0.00,N,2,190,
20220905,3460,3420,3565,3320,1239673,4251766110,00,0.00,N,2,5,
20220829,3455,3485,3610,3400,2268039,7996832315,00,0.00,N,5,-135,
20220822,3590,3615,3640,3430,2251247,7957855305,00,0.00,N,5,-35,
20220816,3625,3465,3950,3430,19122051,71818063225,00,0.00,N,2,170,
20220808,3455,3450,3460,3355,1037027,3532776595,00,0.00,N,5,-10,
20220801,3465,3350,3795,3305,9065209,32712035340,00,0.00,N,2,115,
20220725,3350,3350,3390,3280,947734,3154598895,00,0.00,N,5,-5,
20220718,3355,3255,3450,3240,2504000,8434429465,00,0.00,N,2,115,
20220711,3240,3170,3655,3120,7839306,26442429290,00,0.00,N,2,75,
20220704,3165,2885,3490,2815,12608310,40546856180,00,0.00,N,2,300,
20220627,2865,2940,3115,2860,1417838,4264087850,00,0.00,N,5,-55,
20220620,2920,3530,3540,2760,3483938,10742813585,00,0.00,N,5,-595,
20220613,3515,4225,4520,3405,16193416,67259079275,00,0.00,N,5,-685,
20220607,4200,4025,4595,3890,26301745,115402132355,00,0.00,N,2,185,
20220530,4015,4050,4130,4015,1015648,4128551000,00,0.00,N,5,-25,
20220523,4040,4050,4190,3995,2732040,11120908460,00,0.00,N,2,30,
20220516,4010,4210,4375,3980,5792707,24259737685,00,0.00,N,5,-145,
20220509,4155,4140,4295,3915,8356649,34338321770,00,0.00,N,2,55,
20220502,4100,3930,4175,3910,2238597,9116239590,00,0.00,N,2,120,
20220425,3980,3930,4110,3880,1946106,7789579460,00,0.00,N,5,-5,
20220418,3985,3930,4030,3910,975971,3850146045,00,0.00,N,2,30,
20220411,3955,3970,4070,3830,1015500,4028040820,00,0.00,N,5,-80,
20220404,4035,4055,4170,3940,2560868,10402730155,00,0.00,N,5,-15,
20220328,4050,3890,4350,3880,8208181,34007175950,00,0.00,N,2,185,
20220321,3865,3860,3925,3755,954587,3665717115,00,0.00,N,2,10,
20220314,3855,3735,3880,3655,959492,3621242240,00,0.00,N,2,150,
20220307,3705,3860,3860,3615,759379,2817079755,00,0.00,N,5,-180,
20220228,3885,3805,3920,3710,670004,2570788550,00,0.00,N,2,80,
20220221,3805,3800,3950,3705,1081218,4150088425,00,0.00,N,5,-75,
20220214,3880,3845,3935,3635,1334270,5051552065,00,0.00,N,5,-55,
20220207,3935,3990,4165,3900,2071259,8390125360,00,0.00,N,2,5,
20220203,3930,3915,3935,3795,569321,2204639560,00,0.00,N,2,135,
20220124,3795,3930,3990,3500,1923102,7141665255,00,0.00,N,5,-200,
20220117,3995,4395,4425,3845,3050717,12530753730,00,0.00,N,5,-425,
20220110,4420,4190,4475,4035,10475883,45383693080,00,0.00,N,2,210,
20220103,4210,4145,4470,4005,6009191,25763642510,00,0.00,N,2,80,
20211227,4130,4000,4400,3800,5773908,24120191005,00,0.00,N,2,160,
20211220,3970,4080,4170,3930,2689559,10872023885,00,0.00,N,5,-150,
20211213,4120,3940,4315,3915,6598584,27030467595,00,0.00,N,2,195,
20211206,3925,3680,4230,3590,6796557,27116948535,00,0.00,N,2,215,
20211129,3710,3650,3815,3350,3502088,12618881530,00,0.00,N,5,-170,
20211122,3880,4160,4840,3880,19692504,86008454180,00,0.00,N,5,-285,
20211115,4165,3500,4530,3500,16929671,72041701125,00,0.00,N,2,655,
20211108,3510,3475,3645,3380,769122,2696286190,00,0.00,N,5,-125,
20211101,3635,3740,3880,3615,717367,2658471185,00,0.00,N,5,-95,
20211025,3730,3735,3920,3675,1288491,4868000700,00,0.00,N,5,-5,
20211018,3735,3665,3970,3610,1779687,6670400305,00,0.00,N,2,105,
20211012,3630,3510,3720,3360,2159599,7757741215,00,0.00,N,2,115,
20211005,3515,3735,3750,3310,1778946,6251201495,00,0.00,N,5,-275,
20210927,3790,4000,4080,3780,1487968,5818024325,00,0.00,N,5,-205,
20210923,3995,4000,4130,3965,836604,3370387470,00,0.00,N,5,-55,
20210913,4050,4395,4560,4005,3993303,17070066205,00,0.00,N,5,-370,
20210906,4420,4085,4835,4080,37166215,171487761055,00,0.00,N,2,340,
20210830,4080,3930,4120,3900,1150496,4612433425,00,0.00,N,2,160,
20210823,3920,3760,4070,3715,1378656,5392096460,00,0.00,N,2,160,
20210817,3760,4615,4615,3755,3397322,14174436635,00,0.00,N,5,-870,
20210809,4630,4630,4815,4450,7556364,35291856755,00,0.00,N,3,0,
20210802,4630,4350,4680,4300,8264956,37709727060,00,0.00,N,2,365,
20210726,4265,4265,4495,4240,4163602,18275883230,00,0.00,N,2,20,
20210719,4245,4285,4285,4155,801464,3376231710,00,0.00,N,5,-40,
20210712,4285,4150,4330,4140,810449,3443340225,00,0.00,N,2,145,