KissMeData/003470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2660,2580,2660,2465,1296488,3285557357,00,0.00,N,2,55,
20250331,2605,2570,2630,2500,1385246,3560552178,00,0.00,N,5,-5,
20250324,2610,2810,2845,2595,2386465,6597959540,00,0.00,N,5,-235,
20250317,2845,2775,2855,2770,1414286,3994234045,00,0.00,N,2,70,
20250310,2775,2720,2825,2690,2111832,5806992718,00,0.00,N,2,65,
20250304,2710,2570,2715,2535,1709254,4484499738,00,0.00,N,2,160,
20250224,2550,2665,2700,2550,2751373,7214989095,00,0.00,N,5,-130,
20250217,2680,2690,2705,2635,2463350,6562601640,00,0.00,N,3,0,
20250210,2680,2655,2680,2640,515876,1372484035,00,0.00,N,2,25,
20250203,2655,2670,2700,2635,384540,1027331895,00,0.00,N,5,-20,
20250131,2675,2695,2700,2675,42879,115226720,00,0.00,N,5,-25,
20250120,2700,2650,2705,2645,670591,1788110385,00,0.00,N,2,40,
20250113,2660,2675,2675,2625,330197,874231950,00,0.00,N,5,-15,
20250106,2675,2670,2690,2640,470978,1255150040,00,0.00,N,2,10,
20241230,2665,2670,2680,2585,258893,684162045,00,0.00,N,5,-15,
20241223,2680,2690,2730,2645,579260,1557316160,00,0.00,N,5,-5,
20241216,2685,2800,2805,2685,513140,1407646735,00,0.00,N,5,-105,
20241209,2790,2660,2790,2565,653759,1744564355,00,0.00,N,2,95,
20241202,2695,2710,2815,2620,927568,2531043855,00,0.00,N,5,-25,
20241125,2720,2755,2760,2690,452475,1233664160,00,0.00,N,5,-35,
20241118,2755,2690,2765,2670,553948,1507942835,00,0.00,N,2,45,
20241111,2710,2920,2920,2645,1331881,3658365175,00,0.00,N,5,-205,
20241104,2915,2870,2930,2860,406578,1178106740,00,0.00,N,2,45,
20241028,2870,2900,2915,2820,600869,1721416475,00,0.00,N,5,-30,
20241021,2900,2920,2945,2880,479951,1392928630,00,0.00,N,5,-40,
20241014,2940,2920,2965,2910,355440,1045494215,00,0.00,N,3,0,
20241007,2940,2900,2960,2885,401178,1173564470,00,0.00,N,2,35,
20240930,2905,2925,2935,2870,236744,686274700,00,0.00,N,5,-20,
20240923,2925,2950,2955,2865,788273,2290890365,00,0.00,N,5,-25,
20240919,2950,2980,2980,2795,273175,800995510,00,0.00,N,2,20,
20240909,2930,2890,2945,2830,608594,1755156785,00,0.00,N,2,5,
20240902,2925,3000,3050,2890,801136,2375222825,00,0.00,N,5,-50,
20240826,2975,3005,3045,2910,723255,2156911240,00,0.00,N,5,-25,
20240819,3000,2900,3015,2880,667080,1976292140,00,0.00,N,2,120,
20240812,2880,2865,2955,2855,577869,1670014265,00,0.00,N,2,10,
20240805,2870,2850,2900,2620,1316857,3651619770,00,0.00,N,5,-50,
20240729,2920,3010,3070,2880,955130,2859168415,00,0.00,N,5,-55,
20240722,2975,2940,2990,2875,837149,2451871840,00,0.00,N,2,5,
20240715,2970,3065,3095,2930,1599590,4854525920,00,0.00,N,5,-80,
20240708,3050,2925,3075,2890,1407558,4234663535,00,0.00,N,2,100,
20240701,2950,2935,3005,2835,857064,2509794560,00,0.00,N,2,55,
20240624,2895,2900,3035,2810,1762524,5146526535,00,0.00,N,2,15,
20240617,2880,2735,3140,2700,4931562,14414473290,00,0.00,N,2,160,
20240610,2720,2730,2755,2685,501079,1361831645,00,0.00,N,5,-15,
20240603,2735,2740,2765,2695,436790,1192104060,00,0.00,N,3,0,
20240527,2735,2765,2765,2665,582277,1577990090,00,0.00,N,5,-5,
20240520,2740,2810,2820,2710,709253,1967725895,00,0.00,N,5,-65,
20240513,2805,2795,2815,2760,543146,1516404070,00,0.00,N,2,15,
20240507,2790,2740,2815,2720,712519,1972818915,00,0.00,N,2,45,
20240429,2745,2735,2805,2730,587094,1625317790,00,0.00,N,2,20,
20240422,2725,2670,2740,2665,506796,1376805930,00,0.00,N,2,50,
20240415,2675,2630,2690,2595,421138,1112127075,00,0.00,N,2,35,
20240408,2640,2635,2655,2610,321483,846402550,00,0.00,N,5,-15,
20240401,2655,2690,2705,2625,586636,1564949235,00,0.00,N,5,-35,
20240325,2690,2755,2765,2680,654616,1779570170,00,0.00,N,5,-85,
20240318,2775,2730,2785,2650,831576,2252464225,00,0.00,N,2,45,
20240311,2730,2635,2765,2605,964663,2587014880,00,0.00,N,2,80,
20240304,2650,2700,2730,2610,661651,1768126555,00,0.00,N,5,-35,
20240226,2685,2720,2740,2650,635283,1706351805,00,0.00,N,5,-45,
20240219,2730,2810,2890,2700,1045751,2928603060,00,0.00,N,5,-100,
20240213,2830,2760,2830,2735,882140,2451735400,00,0.00,N,2,70,
20240205,2760,2760,2850,2645,1406806,3849575590,00,0.00,N,2,50,
20240129,2710,2430,2725,2425,2099672,5447638195,00,0.00,N,2,280,
20240122,2430,2420,2485,2380,696329,1688853490,00,0.00,N,2,10,
20240115,2420,2460,2490,2370,712313,1717764800,00,0.00,N,5,-60,
20240108,2480,2465,2535,2400,743623,1831822100,00,0.00,N,2,15,
20240102,2465,2555,2555,2430,465511,1153803060,00,0.00,N,5,-85,
20231226,2550,2580,2595,2465,1746686,4424849320,00,0.00,N,5,-35,
20231218,2585,2615,2615,2530,748669,1922412410,00,0.00,N,5,-20,
20231211,2605,2685,2685,2600,764697,2012670730,00,0.00,N,5,-75,
20231204,2680,2580,2760,2565,1162092,3126290420,00,0.00,N,2,110,
20231127,2570,2560,2625,2555,596467,1543929750,00,0.00,N,2,10,
20231120,2560,2540,2570,2505,347618,881713185,00,0.00,N,2,15,
20231113,2545,2475,2565,2470,690714,1749460945,00,0.00,N,2,65,
20231106,2480,2450,2490,2425,433236,1066447790,00,0.00,N,2,50,
20231030,2430,2370,2440,2340,453489,1084470395,00,0.00,N,2,35,
20231023,2395,2385,2435,2345,471646,1124757615,00,0.00,N,3,0,
20231016,2395,2465,2465,2375,660241,1601401210,00,0.00,N,5,-55,
20231010,2450,2505,2505,2425,333057,819753095,00,0.00,N,5,-55,
20231004,2505,2490,2510,2435,247146,611361150,00,0.00,N,5,-5,
20230925,2510,2480,2510,2450,357182,884468800,00,0.00,N,2,15,
20230918,2495,2600,2605,2465,678012,1716302355,00,0.00,N,5,-115,
20230911,2610,2540,2640,2540,607454,1571439140,00,0.00,N,2,70,
20230904,2540,2540,2555,2510,427876,1081167435,00,0.00,N,2,5,
20230828,2535,2510,2560,2505,550261,1394041025,00,0.00,N,2,20,
20230821,2515,2550,2555,2465,697987,1752761800,00,0.00,N,5,-30,
20230814,2545,2690,2710,2520,519352,1348449170,00,0.00,N,5,-145,
20230807,2690,2630,2710,2605,439158,1166211690,00,0.00,N,2,65,
20230731,2625,2600,2670,2555,718327,1883619140,00,0.00,N,2,25,
20230724,2600,2650,2655,2490,988010,2533915855,00,0.00,N,5,-50,
20230717,2650,2730,2785,2635,839001,2258514185,00,0.00,N,5,-90,
20230710,2740,2665,2750,2605,695281,1867196075,00,0.00,N,2,70,
20230703,2670,2685,2770,2585,841796,2259436525,00,0.00,N,5,-10,
20230626,2680,2620,2715,2605,463158,1226576935,00,0.00,N,2,60,
20230619,2620,2715,2755,2615,554386,1489215920,00,0.00,N,5,-125,
20230612,2745,2870,2875,2695,693288,1915096950,00,0.00,N,5,-135,
20230605,2880,2850,2920,2830,520406,1498018870,00,0.00,N,2,50,
20230530,2830,2810,2920,2750,1221411,3473673445,00,0.00,N,2,45,
20230522,2785,2805,2815,2755,591300,1644780420,00,0.00,N,5,-20,
20230515,2805,2745,2805,2705,715669,1966658665,00,0.00,N,2,55,
20230508,2750,2685,2855,2665,1498568,4157432400,00,0.00,N,2,80,
20230502,2670,2625,2705,2625,497695,1318207820,00,0.00,N,2,45,
20230424,2625,2715,2735,2435,2159565,5534562765,00,0.00,N,5,-110,
20230417,2735,2775,2885,2695,942965,2626037515,00,0.00,N,5,-55,
20230410,2790,2880,2885,2710,1200016,3345536895,00,0.00,N,5,-100,
20230403,2890,2630,2950,2595,3078183,8625456165,00,0.00,N,2,220,
20230327,2670,2450,2690,2375,2034457,5168853770,00,0.00,N,2,220,
20230320,2450,2435,2485,2375,1179260,2867033970,00,0.00,N,2,25,
20230313,2425,2595,2615,2375,1668968,4121784280,00,0.00,N,5,-195,
20230306,2620,2780,2800,2565,1362394,3623933260,00,0.00,N,5,-150,
20230227,2770,2815,2900,2705,1087742,3036036010,00,0.00,N,5,-50,
20230220,2820,3000,3000,2745,1304232,3700954540,00,0.00,N,5,-180,
20230213,3000,3050,3050,2865,1763568,5183983045,00,0.00,N,5,-15,
20230206,3015,3035,3310,3010,4036945,12727187315,00,0.00,N,5,-75,
20230130,3090,2790,3340,2700,8305066,25527066060,00,0.00,N,2,295,
20230125,2795,2780,2815,2700,1039159,2886998705,00,0.00,N,2,60,
20230116,2735,2615,2810,2585,1611647,4326748800,00,0.00,N,2,105,
20230109,2630,2470,2630,2450,1172117,2988578045,00,0.00,N,2,185,
20230102,2445,2375,2465,2275,1371155,3251204115,00,0.00,N,2,50,
20221226,2395,2440,2975,2340,13307958,36414558850,00,0.00,N,5,-45,
20221219,2440,2515,2515,2400,507636,1249245780,00,0.00,N,5,-85,
20221212,2525,2575,2605,2505,453392,1158106585,00,0.00,N,5,-65,
20221205,2590,2700,2705,2495,674943,1738892755,00,0.00,N,5,-105,
20221128,2695,2675,2725,2595,298569,795300800,00,0.00,N,2,20,
20221121,2675,2665,2685,2575,259149,682706150,00,0.00,N,2,10,
20221114,2665,2605,2705,2595,267143,708057475,00,0.00,N,2,60,
20221107,2605,2455,2640,2440,540056,1366829515,00,0.00,N,2,150,
20221031,2455,2430,2455,2385,347756,841092705,00,0.00,N,2,55,
20221024,2400,2445,2470,2280,1106446,2603320475,00,0.00,N,3,0,
20221017,2400,2505,2595,2370,930971,2293730715,00,0.00,N,5,-125,
20221011,2525,2560,2560,2420,426098,1060743395,00,0.00,N,5,-65,
20221004,2590,2470,2625,2465,295671,754437280,00,0.00,N,2,135,
20220926,2455,2650,2650,2380,1349757,3336769135,00,0.00,N,5,-200,
20220919,2655,2820,2835,2655,454693,1247494340,00,0.00,N,5,-160,
20220913,2815,2830,2865,2770,388556,1097400755,00,0.00,N,2,15,
20220905,2800,2805,3190,2735,2038767,5984882105,00,0.00,N,5,-20,
20220829,2820,2790,2900,2765,368837,1037827950,00,0.00,N,5,-35,
20220822,2855,2890,2890,2790,442990,1250103860,00,0.00,N,5,-45,
20220816,2900,2995,3005,2870,411870,1204489940,00,0.00,N,5,-85,
20220808,2985,2940,2990,2880,362775,1064948450,00,0.00,N,2,40,
20220801,2945,2900,2950,2810,377436,1087755295,00,0.00,N,2,60,
20220725,2885,2820,2900,2775,376739,1070035955,00,0.00,N,2,60,
20220718,2825,2640,2830,2620,681847,1878991835,00,0.00,N,2,225,
20220711,2600,2670,2700,2550,681336,1776701340,00,0.00,N,5,-75,
20220704,2675,2670,2730,2600,870968,2309834945,00,0.00,N,5,-10,
20220627,2685,2760,2795,2630,799701,2161267180,00,0.00,N,5,-35,
20220620,2720,2810,2885,2540,1478112,3951860770,00,0.00,N,5,-65,
20220613,2785,3090,3130,2675,2244393,6481286925,00,0.00,N,5,-345,
20220607,3130,3240,3240,3130,464810,1474413675,00,0.00,N,5,-115,
20220530,3245,3240,3275,3205,543578,1757367185,00,0.00,N,2,25,
20220523,3220,3290,3300,3135,1221366,3914661730,00,0.00,N,5,-60,
20220516,3280,3375,3395,3240,706054,2335719645,00,0.00,N,5,-70,
20220509,3350,3500,3500,3260,832941,2787328840,00,0.00,N,5,-150,
20220502,3500,3515,3595,3485,335049,1183769720,00,0.00,N,5,-80,
20220425,3580,3685,3685,3520,783269,2814167170,00,0.00,N,5,-130,
20220418,3710,3735,3760,3680,602672,2242628125,00,0.00,N,5,-30,
20220411,3740,3665,3765,3590,615688,2266580115,00,0.00,N,2,75,
20220404,3665,3735,3795,3595,881332,3271965100,00,0.00,N,5,-50,
20220328,3715,3685,3745,3650,695758,2569741085,00,0.00,N,2,30,
20220321,3685,3630,3685,3570,702248,2538320220,00,0.00,N,2,80,
20220314,3605,3550,3690,3465,930902,3332049395,00,0.00,N,2,25,
20220307,3580,3620,3620,3515,491553,1750043570,00,0.00,N,5,-80,
20220228,3660,3530,3675,3505,437884,1579746665,00,0.00,N,2,130,
20220221,3530,3620,3650,3480,594106,2107969795,00,0.00,N,5,-130,
20220214,3660,3670,3715,3585,509754,1860231870,00,0.00,N,5,-65,
20220207,3725,3600,3750,3550,513049,1877461830,00,0.00,N,2,130,
20220203,3595,3510,3605,3510,239770,852088160,00,0.00,N,2,135,
20220124,3460,3795,3820,3330,1751711,6189835370,00,0.00,N,5,-375,
20220117,3835,3975,3975,3785,595824,2295419610,00,0.00,N,5,-115,
20220110,3950,3920,4070,3820,920260,3588860945,00,0.00,N,2,30,
20220103,3920,4030,4035,3870,1026318,4074341605,00,0.00,N,5,-100,
20211227,4020,4030,4105,3985,2065867,8361992140,00,0.00,N,2,20,
20211220,4000,4140,4140,3980,1008780,4076954425,00,0.00,N,5,-140,
20211213,4140,4100,4170,4040,824291,3390650765,00,0.00,N,2,45,
20211206,4095,4105,4175,4060,979194,4036574310,00,0.00,N,5,-35,
20211129,4130,4005,4155,3785,1668551,6618509265,00,0.00,N,2,20,
20211122,4110,4285,4330,4075,1005479,4245367635,00,0.00,N,5,-160,
20211115,4270,4460,4495,4245,1107254,4833338195,00,0.00,N,5,-160,
20211108,4430,4470,4590,4260,1640198,7252307865,00,0.00,N,5,-40,
20211101,4470,4465,4570,4395,1434195,6417950040,00,0.00,N,5,-20,
20211025,4490,4600,4660,4470,2103714,9618369835,00,0.00,N,5,-110,
20211018,4600,4240,4635,4210,3237820,14505005880,00,0.00,N,2,360,
20211012,4240,3940,4270,3880,1907158,7859068080,00,0.00,N,2,290,
20211005,3950,3905,3995,3800,1426401,5539564255,00,0.00,N,5,-10,
20210927,3960,4120,4140,3940,1587999,6403485035,00,0.00,N,5,-165,
20210923,4125,4200,4220,4110,706035,2925377065,00,0.00,N,5,-115,
20210913,4240,4275,4315,4195,1268733,5403794785,00,0.00,N,5,-45,
20210906,4285,4400,4430,4210,1307594,5623549010,00,0.00,N,5,-115,
20210830,4400,4385,4455,4265,1724146,7537686780,00,0.00,N,2,50,
20210823,4350,4000,4435,3980,2369170,10052252175,00,0.00,N,2,375,
20210817,3975,4300,4350,3975,2981130,12504586170,00,0.00,N,5,-325,
20210809,4300,4500,4515,4220,2202505,9635603345,00,0.00,N,5,-190,
20210802,4490,4465,4540,4355,2083285,9266793815,00,0.00,N,2,30,
20210726,4460,4815,4960,4450,6381884,30068817210,00,0.00,N,5,-235,
20210719,4695,4500,4740,4250,6672107,30295512710,00,0.00,N,2,175,
20210712,4520,4455,4585,4455,1835723,8282696825,00,0.00,N,2,100,