KissMeData/026940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2505,2325,2655,2230,2583127,6524044713,00,0.00,N,2,140,
20250331,2365,2330,2415,2245,248036,569737175,00,0.00,N,2,35,
20250324,2330,2480,2555,2320,477108,1168175043,00,0.00,N,5,-155,
20250317,2485,2505,2580,2455,276628,692979134,00,0.00,N,5,-15,
20250310,2500,2550,2650,2435,447229,1139602463,00,0.00,N,5,-55,
20250304,2555,2450,2695,2320,1832151,4729022972,00,0.00,N,2,80,
20250224,2475,2465,2555,2435,698719,1755139270,00,0.00,N,5,-30,
20250217,2505,2485,2815,2470,3572214,9571502275,00,0.00,N,2,20,
20250210,2485,2525,2620,2475,356466,899808640,00,0.00,N,5,-30,
20250203,2515,2470,2555,2360,219090,542256450,00,0.00,N,2,45,
20250131,2470,2485,2525,2465,29619,73345590,00,0.00,N,5,-55,
20250120,2525,2570,2615,2470,435773,1111478260,00,0.00,N,5,-45,
20250113,2570,2465,2615,2375,680722,1713926795,00,0.00,N,2,140,
20250106,2430,2430,2480,2350,327483,787488975,00,0.00,N,2,15,
20241230,2415,2435,2455,2340,248974,595567970,00,0.00,N,5,-25,
20241223,2440,2490,2605,2415,1091935,2727027395,00,0.00,N,5,-50,
20241216,2490,2460,2930,2385,5678971,15446971300,00,0.00,N,2,95,
20241209,2395,2200,2445,2125,512826,1176829805,00,0.00,N,2,130,
20241202,2265,2375,2470,2190,410002,958639355,00,0.00,N,5,-115,
20241125,2380,2410,2475,2315,320518,772885335,00,0.00,N,5,-30,
20241118,2410,2400,2450,2340,301304,717044680,00,0.00,N,2,35,
20241111,2375,2590,2590,2295,385789,921931550,00,0.00,N,5,-190,
20241104,2565,2480,2590,2440,160902,404634075,00,0.00,N,2,90,
20241028,2475,2465,2520,2445,101751,252517360,00,0.00,N,3,0,
20241021,2475,2585,2585,2455,144454,360969895,00,0.00,N,5,-95,
20241014,2570,2705,2705,2570,101650,268700525,00,0.00,N,5,-120,
20241007,2690,2645,2690,2640,71763,190794825,00,0.00,N,2,20,
20240930,2670,2645,2675,2615,87821,232160485,00,0.00,N,2,50,
20240923,2620,2570,2655,2540,174817,455839080,00,0.00,N,2,60,
20240919,2560,2525,2560,2495,49210,124434010,00,0.00,N,2,50,
20240909,2510,2370,2535,2370,200480,495419500,00,0.00,N,2,70,
20240902,2440,2535,2650,2430,225673,559947535,00,0.00,N,5,-90,
20240826,2530,2610,2660,2510,170892,439205905,00,0.00,N,5,-70,
20240819,2600,2630,2690,2590,138158,364127945,00,0.00,N,5,-30,
20240812,2630,2600,2675,2600,100244,265601155,00,0.00,N,2,15,
20240805,2615,2705,2730,2360,523925,1322106530,00,0.00,N,5,-115,
20240729,2730,2825,2865,2730,350001,977761335,00,0.00,N,5,-90,
20240722,2820,2880,2885,2785,270358,765825775,00,0.00,N,5,-60,
20240715,2880,2945,2965,2860,211547,615313625,00,0.00,N,5,-45,
20240708,2925,2880,2960,2880,185897,542429075,00,0.00,N,2,35,
20240701,2890,2955,3000,2870,365063,1062951490,00,0.00,N,5,-75,
20240624,2965,3000,3000,2955,248874,739919365,00,0.00,N,5,-35,
20240617,3000,3035,3060,2995,419309,1269017005,00,0.00,N,5,-45,
20240610,3045,3090,3100,3035,519183,1590283750,00,0.00,N,5,-55,
20240603,3100,3020,3260,3020,2166311,6871885880,00,0.00,N,2,80,
20240527,3020,3040,3110,3010,437616,1331952195,00,0.00,N,5,-20,
20240520,3040,3110,3220,3040,909803,2849180945,00,0.00,N,5,-85,
20240513,3125,3090,3615,3090,7333620,25150002000,00,0.00,N,2,20,
20240507,3105,3080,3245,3045,1143515,3612821265,00,0.00,N,2,25,
20240429,3080,3020,3095,3010,240249,734603105,00,0.00,N,2,70,
20240422,3010,3015,3060,3000,428391,1294602920,00,0.00,N,3,0,
20240415,3010,3020,3390,2965,2427784,7695932625,00,0.00,N,5,-35,
20240408,3045,3150,3175,3005,321579,985223240,00,0.00,N,5,-95,
20240401,3140,3170,3220,3025,552300,1729877235,00,0.00,N,5,-15,
20240325,3155,3265,3270,3155,479006,1537034180,00,0.00,N,5,-110,
20240318,3265,3220,3285,3170,849116,2746281415,00,0.00,N,2,15,
20240311,3250,3340,3365,3195,813538,2662366535,00,0.00,N,5,-90,
20240304,3340,3520,3570,3305,908359,3103319210,00,0.00,N,5,-165,
20240226,3505,3475,3650,3440,793516,2811459475,00,0.00,N,2,25,
20240219,3480,3600,3680,3460,888601,3135978850,00,0.00,N,5,-160,
20240213,3640,3645,3710,3570,729867,2658887415,00,0.00,N,2,110,
20240205,3530,3645,3645,3440,615153,2162408180,00,0.00,N,5,-115,
20240129,3645,3600,3775,3500,1800792,6544158135,00,0.00,N,2,50,
20240122,3595,3825,3870,3565,1645233,6013940260,00,0.00,N,5,-225,
20240115,3820,4080,4215,3780,2271807,9022754795,00,0.00,N,5,-270,
20240108,4090,4800,4890,4020,5615898,25504049125,00,0.00,N,5,-575,
20240102,4665,4600,4880,4230,10201771,46411861975,00,0.00,N,2,415,
20231226,4250,4150,4335,3955,2771920,11511259255,00,0.00,N,2,95,
20231218,4155,4525,4620,4105,6586929,28728769710,00,0.00,N,5,-500,
20231211,4655,5360,6150,4575,60137569,333020079750,00,0.00,N,5,-225,
20231204,4880,3980,5100,3680,28972200,132590096600,00,0.00,N,2,960,
20231127,3920,3650,4155,3550,11170505,44115164955,00,0.00,N,2,270,
20231120,3650,3580,3910,3540,2192947,8133052340,00,0.00,N,2,70,
20231113,3580,3575,3830,3525,2764734,10197221800,00,0.00,N,2,30,
20231106,3550,3585,3670,3460,886491,3185129315,00,0.00,N,5,-35,
20231030,3585,3350,3585,3350,785143,2728959530,00,0.00,N,2,180,
20231023,3405,3435,3655,3330,1347254,4680459445,00,0.00,N,5,-120,
20231016,3525,3805,4075,3420,4917661,18622270835,00,0.00,N,5,-280,
20231010,3805,3725,4110,3610,10050782,38972031760,00,0.00,N,5,-95,
20231004,3900,3440,4175,3275,27036742,103066306835,00,0.00,N,2,460,
20230925,3440,3705,4860,3400,70627101,310490913490,00,0.00,N,5,-340,
20230918,3780,3345,4255,3265,21121606,82859612860,00,0.00,N,2,410,
20230911,3370,3580,3600,3295,657154,2229275795,00,0.00,N,5,-140,
20230904,3510,3385,3600,3315,890287,3132397855,00,0.00,N,2,125,
20230828,3385,3385,3515,3335,366805,1258690485,00,0.00,N,2,35,
20230821,3350,3220,3395,3200,276881,923652415,00,0.00,N,2,120,
20230814,3230,3360,3395,3160,160211,520953335,00,0.00,N,5,-125,
20230807,3355,3340,3420,3250,215242,714729580,00,0.00,N,2,15,
20230731,3340,3260,3390,3205,297090,976130770,00,0.00,N,2,110,
20230724,3230,3295,3335,3000,671263,2112476085,00,0.00,N,5,-105,
20230717,3335,3375,3400,3255,436933,1452822075,00,0.00,N,5,-45,
20230710,3380,3320,3425,3300,254743,860931395,00,0.00,N,2,65,
20230703,3315,3570,3660,3280,455988,1570705715,00,0.00,N,5,-245,
20230626,3560,3570,3750,3490,826122,2982885450,00,0.00,N,2,70,
20230619,3490,3560,3665,3470,440396,1577104250,00,0.00,N,5,-100,
20230612,3590,3680,3690,3420,656796,2335826485,00,0.00,N,5,-90,
20230605,3680,3790,3850,3670,580932,2185842285,00,0.00,N,5,-30,
20230530,3710,3750,3800,3675,439685,1642725295,00,0.00,N,5,-40,
20230522,3750,3750,3855,3655,1183462,4435727850,00,0.00,N,2,35,
20230515,3715,3735,4010,3580,3652612,13860106180,00,0.00,N,5,-10,
20230508,3725,3615,3780,3535,1116909,4103177955,00,0.00,N,2,115,
20230502,3610,3320,3790,3305,2429174,8812585160,00,0.00,N,2,305,
20230424,3305,3500,3510,3260,414044,1379097305,00,0.00,N,5,-210,
20230417,3515,3645,3675,3480,1043091,3737043735,00,0.00,N,5,-10,
20230410,3525,3425,3540,3290,704981,2461923385,00,0.00,N,2,85,
20230403,3440,3470,3530,3365,402886,1389192630,00,0.00,N,5,-35,
20230327,3475,3345,3500,3275,585250,2002136850,00,0.00,N,2,125,
20230320,3350,3300,3450,3290,486882,1644763720,00,0.00,N,2,50,
20230313,3300,3460,3460,3235,639254,2131600705,00,0.00,N,5,-190,
20230306,3490,3710,3725,3470,617352,2233630290,00,0.00,N,5,-200,
20230227,3690,3490,3755,3475,1090831,3988053240,00,0.00,N,2,180,
20230220,3510,3620,4095,3470,5928788,22780826885,00,0.00,N,5,-100,
20230213,3610,3495,3690,3495,724066,2613229165,00,0.00,N,2,90,
20230206,3520,3485,3660,3455,408354,1453031500,00,0.00,N,2,20,
20230130,3500,3555,3585,3455,285486,1006511260,00,0.00,N,5,-50,
20230125,3550,3450,3585,3430,338710,1196138000,00,0.00,N,2,135,
20230116,3415,3405,3515,3335,419880,1439823390,00,0.00,N,5,-5,
20230109,3420,3280,3455,3275,344300,1155327440,00,0.00,N,2,160,
20230102,3260,3205,3385,2940,736296,2329142175,00,0.00,N,2,55,
20221226,3205,3400,3415,3200,417339,1384571375,00,0.00,N,5,-195,
20221219,3400,3455,3525,3315,540274,1843066725,00,0.00,N,5,-75,
20221212,3475,3600,3635,3405,524661,1833373410,00,0.00,N,5,-130,
20221205,3605,3765,3915,3475,1860667,6964370450,00,0.00,N,5,-160,
20221128,3765,3720,3860,3505,1771406,6624605720,00,0.00,N,2,40,
20221121,3725,3340,4065,3310,8477919,31367031375,00,0.00,N,2,380,
20221114,3345,3365,3440,3325,406131,1374014370,00,0.00,N,3,0,
20221107,3345,3245,3380,3230,421245,1401750005,00,0.00,N,2,100,
20221031,3245,3250,3310,3195,325030,1058761830,00,0.00,N,2,5,
20221024,3240,3135,3395,3135,693984,2269731655,00,0.00,N,2,130,
20221017,3110,3020,3275,2990,482269,1535656805,00,0.00,N,2,25,
20221011,3085,3310,3375,2985,697646,2189348975,00,0.00,N,5,-310,
20221004,3395,3230,3690,3205,1327375,4539470710,00,0.00,N,2,185,
20220926,3210,4280,4685,3155,12029363,49255071545,00,0.00,N,5,-820,
20220919,4030,3800,4375,3415,14045528,58012974580,00,0.00,N,2,230,
20220913,3800,3650,3955,3630,1062196,4079577955,00,0.00,N,2,205,
20220905,3595,3640,3705,3580,200627,729130135,00,0.00,N,5,-85,
20220829,3680,3795,3950,3600,329259,1237204045,00,0.00,N,5,-200,
20220822,3880,3890,3950,3685,350110,1344416395,00,0.00,N,5,-25,
20220816,3905,4165,4260,3670,744163,3044018490,00,0.00,N,5,-190,
20220808,4095,3870,4200,3825,1816054,7384655480,00,0.00,N,2,225,
20220801,3870,3820,3900,3725,390323,1496045630,00,0.00,N,2,70,
20220725,3800,3685,3990,3630,1040079,3955266420,00,0.00,N,2,125,
20220718,3675,3505,3720,3505,284163,1033491770,00,0.00,N,2,195,
20220711,3480,3575,3680,3430,345164,1216206555,00,0.00,N,5,-130,
20220704,3610,3500,3640,3365,434264,1524829160,00,0.00,N,2,110,
20220627,3500,3500,3770,3470,608434,2198607515,00,0.00,N,2,40,
20220620,3460,3990,4020,3205,1196004,4248305015,00,0.00,N,5,-530,
20220613,3990,4310,4400,3780,1104245,4492830770,00,0.00,N,5,-510,
20220607,4500,4725,4790,4365,804945,3666532260,00,0.00,N,5,-275,
20220530,4775,4700,4800,4700,649274,3083458315,00,0.00,N,2,80,
20220523,4695,5060,5220,4600,2294306,11182719145,00,0.00,N,5,-335,
20220516,5030,4735,5820,4675,8200108,43950344595,00,0.00,N,2,295,
20220509,4735,5130,5180,4600,1687897,8174162095,00,0.00,N,5,-455,
20220502,5190,5350,5580,5160,2453729,13235059960,00,0.00,N,5,-210,
20220425,5400,5300,6000,5250,15389318,86966564890,00,0.00,N,3,0,
20220418,5400,4880,6150,4805,32185987,181746284585,00,0.00,N,2,500,
20220411,4900,4675,5240,4520,4894350,24102640110,00,0.00,N,2,225,
20220404,4675,5100,5450,4655,9411513,49366770195,00,0.00,N,5,-435,
20220328,5110,5430,5530,5060,7521106,39846534640,00,0.00,N,5,-270,
20220321,5380,4545,6250,4410,44502826,251576692985,00,0.00,N,2,855,
20220314,4525,4350,5200,4200,8761092,41859785460,00,0.00,N,2,195,
20220307,4330,4390,4430,4165,941139,4059078200,00,0.00,N,5,-60,
20220228,4390,4140,4410,4100,1285062,5546271290,00,0.00,N,2,275,
20220221,4115,4050,4190,3960,709102,2897659920,00,0.00,N,2,35,
20220214,4080,4040,4175,3935,596279,2417361880,00,0.00,N,5,-40,
20220207,4120,4085,4220,3960,560178,2296368965,00,0.00,N,2,35,
20220203,4085,3880,4115,3870,420498,1689561420,00,0.00,N,2,280,
20220124,3805,3920,4430,3550,3270225,13063598840,00,0.00,N,5,-165,
20220117,3970,4260,4270,3900,564474,2289441260,00,0.00,N,5,-310,
20220110,4280,4440,4655,4245,1539887,6816422050,00,0.00,N,5,-160,
20220103,4440,4310,4535,4245,1283854,5660200230,00,0.00,N,2,175,
20211227,4265,4275,4305,4190,399389,1695383135,00,0.00,N,5,-10,
20211220,4275,4240,4300,4090,572177,2407712290,00,0.00,N,2,30,
20211213,4245,4240,4280,4145,447370,1884201085,00,0.00,N,2,5,
20211206,4240,4065,4290,3990,629616,2631516810,00,0.00,N,2,150,
20211129,4090,3890,4090,3700,971075,3777574025,00,0.00,N,2,85,
20211122,4005,4250,4385,3995,821205,3439760750,00,0.00,N,5,-245,
20211115,4250,4455,4510,4150,890105,3808642565,00,0.00,N,5,-165,
20211108,4415,4335,4565,4220,1309834,5750791885,00,0.00,N,5,-5,
20211101,4420,4740,4770,4360,1612365,7404366915,00,0.00,N,5,-335,
20211025,4755,4740,4925,4655,2050688,9820399415,00,0.00,N,5,-30,
20211018,4785,5200,5290,4775,2811866,14095029060,00,0.00,N,5,-325,
20211012,5110,4765,5310,4665,8710412,43482961200,00,0.00,N,2,370,
20211005,4740,5420,5480,4545,8981797,44868028975,00,0.00,N,5,-1020,
20210927,5760,5540,5900,5210,14308135,80079991750,00,0.00,N,5,-820,
20210923,6580,6300,7550,6250,38537558,272679844750,00,0.00,N,2,290,
20210913,6290,5560,6400,5550,15052883,90804554890,00,0.00,N,2,650,
20210906,5640,5930,6140,5480,8273962,47930718670,00,0.00,N,5,-1220,
20210830,6860,5900,7420,5720,29745560,202356290190,00,0.00,N,2,1020,
20210823,5840,5510,5910,5330,2157965,12232552570,00,0.00,N,2,340,
20210817,5500,5990,6080,5390,2371734,13739993110,00,0.00,N,5,-600,
20210809,6100,6330,6400,5830,3797801,23510166620,00,0.00,N,5,-230,
20210802,6330,7000,7010,6290,6009075,39795492780,00,0.00,N,5,-710,
20210726,7040,8340,8420,6980,12858527,98765097770,00,0.00,N,5,-1390,
20210719,8430,6800,8780,6580,58816445,453581023160,00,0.00,N,2,1720,
20210712,6710,4790,7570,4790,87858935,577474808000,00,0.00,N,2,1930,