KissMeData/294090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1490,1490,1490,1490,0,0,00,0.00,N,3,0,
20250331,1490,1490,1490,1490,0,0,00,0.00,N,3,0,
20250324,1490,1490,1490,1490,0,0,00,0.00,N,3,0,
20250317,1490,1749,1915,1455,11953357,19865817744,00,0.00,N,5,-283,
20250310,1773,2065,2440,1640,8732425,17957385165,00,0.00,N,5,-297,
20250304,2070,2250,2320,2055,2185884,4765177312,00,0.00,N,5,-190,
20250224,2260,2305,2450,2215,5129310,11779303145,00,0.00,N,5,-45,
20250217,2305,2630,3555,2245,15384815,44746524165,00,0.00,N,5,-520,
20250210,2825,2590,3015,2210,9869096,27397532015,00,0.00,N,2,240,
20250203,2585,3000,3000,2560,1766872,4863494555,00,0.00,N,5,-420,
20250131,3005,3015,3350,3005,579293,1830719465,00,0.00,N,2,10,
20250120,2995,3260,3275,2975,963068,2993872300,00,0.00,N,5,-265,
20250113,3260,3365,3620,3200,2055135,6988327815,00,0.00,N,5,-135,
20250106,3395,3235,3840,3185,5024625,17646137060,00,0.00,N,2,140,
20241230,3255,3160,3540,3030,2373925,7757047840,00,0.00,N,2,95,
20241223,3160,3460,3600,3065,1938414,6481774885,00,0.00,N,5,-300,
20241216,3460,3730,4395,3315,12717228,49848758250,00,0.00,N,5,-440,
20241209,3900,3700,5010,2690,70638129,254224551495,00,0.00,N,2,130,
20241202,3770,11400,11930,3770,24808937,157845695425,00,0.00,N,5,-7590,
20241125,11360,5790,11740,5790,17834966,170824724060,00,0.00,N,2,6900,
20241118,4460,4855,5730,4400,3263484,15748676210,00,0.00,N,5,-395,
20241111,4855,4600,4945,4350,1263984,5818236645,00,0.00,N,2,50,
20241104,4805,5070,5770,4660,1595217,8157747485,00,0.00,N,5,-265,
20241028,5070,5534,6078,4800,2044007,11241422595,00,0.00,N,5,-398,
20241021,5468,5084,5947,5074,3396056,19171423860,00,0.00,N,2,403,
20241014,5065,4934,6388,4924,6836936,38830102380,00,0.00,N,2,47,
20241007,5018,5281,5609,4990,1193155,6246985890,00,0.00,N,5,-263,
20240930,5281,5768,5853,5281,979888,5401490940,00,0.00,N,5,-638,
20240923,5919,6678,6678,5834,1886034,11789872040,00,0.00,N,5,-769,
20240919,6688,6650,6763,6416,833812,5493912850,00,0.00,N,3,0,
20240909,6688,6237,6988,6106,3259550,21361710540,00,0.00,N,2,225,
20240902,6463,6125,7222,6031,5294621,35104648470,00,0.00,N,2,376,
20240826,6087,7185,7251,5984,6144666,39930550750,00,0.00,N,5,-1032,
20240819,7119,10496,13291,6847,29293260,317743335360,00,0.00,N,5,-3105,
20240812,10224,11218,11256,10008,2331331,24754739550,00,0.00,N,5,-1088,
20240805,11312,11143,11819,9643,5048203,56482971290,00,0.00,N,2,28,
20240729,11284,11397,12353,10506,6382137,72562905430,00,0.00,N,5,-113,
20240722,11397,11537,12100,10787,5078049,58011913440,00,0.00,N,5,-140,
20240715,11537,11322,14145,10787,21735516,280978629150,00,0.00,N,2,234,
20240708,11303,12672,13085,11078,4974767,60329433250,00,0.00,N,5,-938,
20240701,12241,11819,12475,10112,7602519,87331933470,00,0.00,N,2,347,
20240624,11894,13179,13451,11612,8932865,111361425560,00,0.00,N,5,-1257,
20240617,13151,9821,16509,9643,27255395,374750857510,00,0.00,N,2,3302,
20240610,9849,11125,11669,9549,8121695,84692021540,00,0.00,N,5,-1398,
20240603,11247,11490,13132,11050,9382209,113971338380,00,0.00,N,5,-365,
20240527,11612,11509,12766,10571,20158793,236334732220,00,0.00,N,2,356,
20240520,11256,11528,17353,10365,57366659,756223728860,00,0.00,N,5,-272,
20240513,11528,6247,11528,5712,32941442,279740842670,00,0.00,N,2,5356,
20240507,6172,4103,6350,4066,18984927,101549340920,00,0.00,N,2,2073,
20240429,4099,3756,4211,3756,1110478,4439352045,00,0.00,N,2,305,
20240422,3794,3559,4164,3503,2461201,9620827425,00,0.00,N,2,235,
20240415,3559,3386,3738,3254,1676087,5778798700,00,0.00,N,2,84,
20240408,3475,3841,3841,3386,1339337,4810218690,00,0.00,N,5,-361,
20240401,3836,4343,4455,3813,2454044,10177554135,00,0.00,N,5,-460,
20240325,4296,4596,4783,4127,2759672,12275548325,00,0.00,N,5,-253,
20240318,4549,4333,4671,4174,3413127,14991817700,00,0.00,N,2,117,
20240311,4432,4418,4802,4127,4025426,17930855420,00,0.00,N,3,0,
20240304,4432,4596,6087,4193,29097231,144455355275,00,0.00,N,5,-398,
20240226,4830,4146,5346,4113,10530840,50661921615,00,0.00,N,2,689,
20240219,4141,4146,4877,3963,4323638,18714151965,00,0.00,N,5,-5,
20240213,4146,4511,4629,3967,3802113,16348768935,00,0.00,N,5,-295,
20240205,4441,3306,5618,3198,18412903,84913499300,00,0.00,N,2,1116,
20240129,3325,3451,3451,3128,1276055,4197619515,00,0.00,N,5,-126,
20240122,3451,3770,3836,3405,1598903,5729840110,00,0.00,N,5,-301,
20240115,3752,4122,4183,3747,1558071,6126329865,00,0.00,N,5,-384,
20240108,4136,4207,4314,3996,2293864,9548612990,00,0.00,N,5,-71,
20240102,4207,3911,4352,3911,3798964,15923986735,00,0.00,N,2,291,
20231226,3916,3752,3958,3705,1538904,5853264645,00,0.00,N,2,117,
20231218,3799,3911,4183,3724,5934018,23372963325,00,0.00,N,5,-103,
20231211,3902,5009,5253,3752,22285827,98409635135,00,0.00,N,5,-919,
20231204,4821,8920,10740,4737,23892978,127585972830,00,0.00,N,5,-4099,
20231127,8920,8939,10290,7035,7891141,67966397190,00,0.00,N,2,56,
20231120,8864,14070,14201,8864,6340687,67602947700,00,0.00,N,5,-5487,
20231113,14351,20355,20355,13986,7078363,106039738450,00,0.00,N,5,-6004,
20231106,20355,20355,20355,20355,0,0,00,0.00,N,3,0,
20231030,20355,20355,20355,20355,0,0,00,0.00,N,3,0,
20231023,20355,20355,20355,20355,0,0,00,0.00,N,3,0,
20231016,20355,20355,20355,20355,0,0,00,0.00,N,3,0,
20231010,20355,20027,21481,19135,543754,11044417150,00,0.00,N,2,328,
20231004,20027,22888,22888,18854,1163990,24316500800,00,0.00,N,5,-2954,
20230925,22981,22841,23357,22231,332941,7589856200,00,0.00,N,2,234,
20230918,22747,23216,23450,22559,714381,16306080500,00,0.00,N,5,-234,
20230911,22981,23638,23638,21950,1788583,40889152300,00,0.00,N,5,-798,
20230904,23779,24670,24904,23638,518699,12597516350,00,0.00,N,5,-1079,
20230828,24858,25327,25327,24388,597470,14813357400,00,0.00,N,5,-234,
20230821,25092,25514,25842,24248,1755197,44088334000,00,0.00,N,5,-235,
20230814,25327,24998,25889,23919,2452855,61443284050,00,0.00,N,2,469,
20230807,24858,26030,26311,22184,3836853,93242280900,00,0.00,N,5,-1266,
20230731,26124,26358,26405,25749,730402,19016315850,00,0.00,N,5,-234,
20230724,26358,26218,26358,25467,1528063,39465988250,00,0.00,N,2,140,
20230717,26218,26218,26405,26030,1080227,28327950100,00,0.00,N,3,0,
20230710,26218,26405,26452,26171,1031460,27128475750,00,0.00,N,5,-187,
20230703,26405,26546,26687,26265,1360405,36047213800,00,0.00,N,5,-188,
20230626,26593,26640,26687,25045,1875028,49685643700,00,0.00,N,5,-47,
20230619,26640,26734,26827,26499,1533042,40787048700,00,0.00,N,5,-140,
20230612,26780,26499,26874,26405,2636946,69991120000,00,0.00,N,2,234,
20230605,26546,26593,26780,26311,2401971,63874400050,00,0.00,N,3,0,
20230530,26546,26780,26968,25608,5154663,135765273150,00,0.00,N,5,-188,
20230522,26734,23404,27343,23122,11475478,296945348800,00,0.00,N,2,3565,
20230515,23169,23966,24154,21246,3319251,75936874800,00,0.00,N,5,-844,
20230508,24013,24248,25327,22512,3789593,90418172850,00,0.00,N,2,94,
20230502,23919,23310,24717,22653,2245268,54238810500,00,0.00,N,2,656,
20230424,23263,21152,24858,20543,4666200,105048746800,00,0.00,N,2,1970,
20230417,21293,23779,23779,21152,4501277,99633268800,00,0.00,N,5,-2345,
20230410,23638,24482,24951,22184,4136504,96911459100,00,0.00,N,5,-797,
20230403,24435,25889,26405,21950,8078219,192637904800,00,0.00,N,5,-1830,
20230327,26265,20355,26921,19651,12312400,297293680200,00,0.00,N,2,4831,
20230320,21434,26452,27015,19229,9303672,208689814750,00,0.00,N,5,-3893,
20230313,25327,23497,27250,20261,10149987,243310605300,00,0.00,N,2,1267,
20230306,24060,23826,27015,23779,4414698,111683364350,00,0.00,N,2,187,
20230227,23873,23310,24623,21762,3481722,81013751350,00,0.00,N,2,516,
20230220,23357,21668,24154,19464,9018693,197749920550,00,0.00,N,2,1970,
20230213,21387,20074,22512,18685,4386367,90583886040,00,0.00,N,2,1454,
20230206,19933,17644,20449,16500,3801446,71670808620,00,0.00,N,2,2176,
20230130,17757,19042,19604,16659,3410193,61119311210,00,0.00,N,5,-994,
20230125,18751,15046,18760,14689,2582781,44906328460,00,0.00,N,2,4071,
20230116,14680,14961,15290,14164,551547,8138327250,00,0.00,N,5,-187,
20230109,14867,15290,15665,14351,735422,11031812200,00,0.00,N,5,-235,
20230102,15102,14070,15571,13507,802886,11585664500,00,0.00,N,2,1032,
20221226,14070,14539,15712,14023,893332,13368804950,00,0.00,N,5,-469,
20221219,14539,13554,15008,13179,1026330,14497004550,00,0.00,N,2,1219,
20221212,13320,13789,14164,13132,630996,8583685800,00,0.00,N,5,-656,
20221205,13976,15196,15571,12944,1984166,27589022350,00,0.00,N,5,-1407,
20221128,15383,16931,17166,15008,1264021,20001874650,00,0.00,N,5,-1876,
20221121,18400,19400,20900,17800,1070573,20827430800,00,0.00,N,5,-1000,
20221114,19400,18000,19800,17700,618261,11678331250,00,0.00,N,2,1400,
20221107,18000,18400,18650,17400,624712,11308717000,00,0.00,N,5,-200,
20221031,18200,16300,18200,15900,699667,12142444200,00,0.00,N,2,2100,
20221024,16100,16500,17150,15050,916594,14797510800,00,0.00,N,2,100,
20221017,16000,12500,16800,12000,1356167,19829803150,00,0.00,N,2,3250,
20221011,12750,14000,14000,12200,629840,8186117850,00,0.00,N,5,-1600,
20221004,14350,14950,15850,14150,738845,11082075950,00,0.00,N,5,-600,
20220926,14950,15350,15600,13550,786958,11413196650,00,0.00,N,5,-850,
20220919,15800,18050,18050,15150,722178,11899577800,00,0.00,N,5,-2250,
20220913,18050,18250,18750,17800,222092,4039406550,00,0.00,N,2,50,
20220905,18000,19000,19100,17950,254688,4683622800,00,0.00,N,5,-1100,
20220829,19100,18750,20000,18450,367756,7076617950,00,0.00,N,5,-150,
20220822,19250,19700,19900,19050,285528,5531366750,00,0.00,N,5,-700,
20220816,19950,21100,21100,19850,267476,5430134900,00,0.00,N,5,-700,
20220808,20650,20750,21850,20050,406072,8378277150,00,0.00,N,5,-100,
20220801,20750,19750,21150,19400,385825,7801142950,00,0.00,N,2,850,
20220725,19900,19400,20450,19200,393793,7782740250,00,0.00,N,2,500,
20220718,19400,19800,19900,19150,248544,4840119000,00,0.00,N,5,-50,
20220711,19450,19500,20300,18350,410121,7902994050,00,0.00,N,2,100,
20220704,19350,19300,19950,18600,277030,5329046650,00,0.00,N,2,250,
20220627,19100,20500,20500,19000,270207,5315125300,00,0.00,N,5,-1000,
20220620,20100,20550,20750,18450,514255,10094789450,00,0.00,N,5,-400,
20220613,20500,21800,21850,20050,499677,10535863750,00,0.00,N,5,-1900,
20220607,22400,22850,22850,21950,220331,4906271600,00,0.00,N,5,-450,
20220530,22850,22250,23450,22100,429294,9790508200,00,0.00,N,2,700,
20220523,22150,22200,22750,21800,357800,7969904600,00,0.00,N,3,0,
20220516,22150,22100,22950,21050,545479,11981371300,00,0.00,N,2,650,
20220509,21500,21400,22700,19500,693814,14427818100,00,0.00,N,3,0,
20220502,21500,22750,22750,21500,391568,8672197700,00,0.00,N,5,-1300,
20220425,22800,22600,23000,21900,377796,8559471050,00,0.00,N,5,-350,
20220418,23150,22700,23400,22500,401861,9215923300,00,0.00,N,2,350,
20220411,22800,23500,23900,22650,596187,13753043000,00,0.00,N,5,-600,
20220404,23400,24500,24950,22800,716418,17055932800,00,0.00,N,5,-1150,
20220328,24550,23200,25750,22800,2099448,50936630250,00,0.00,N,2,1350,
20220321,23200,22000,23700,20850,827122,18585013750,00,0.00,N,2,1200,
20220314,22000,21100,22200,20400,440551,9342928000,00,0.00,N,2,1250,
20220307,20750,21400,21400,20050,374655,7797699550,00,0.00,N,5,-750,
20220228,21500,20200,21650,19800,387762,8124492450,00,0.00,N,2,1200,
20220221,20300,19900,20500,19150,654200,13005019850,00,0.00,N,2,350,
20220214,19950,19700,20300,18900,875543,17176590050,00,0.00,N,5,-450,
20220207,20400,21850,21850,20100,825524,17276992550,00,0.00,N,5,-1200,
20220203,21600,23000,23300,20950,376371,8254053750,00,0.00,N,5,-600,
20220124,22200,22950,24650,19950,1113593,24871696450,00,0.00,N,5,-2950,
20220117,25150,26050,27500,24550,539618,13776383100,00,0.00,N,2,650,
20220110,24500,23473,24675,21922,808854,19064146900,00,0.00,N,2,1427,
20220103,23073,24875,25125,22673,627966,14884446800,00,0.00,N,5,-1452,
20211227,24525,24224,25275,24024,674725,16592068500,00,0.00,N,2,626,
20211220,23899,26527,26727,23248,826109,20208316350,00,0.00,N,5,-3028,
20211213,26927,24124,27377,22723,1246585,31361951350,00,0.00,N,2,2828,
20211206,24099,22973,25275,21722,1284951,30372937600,00,0.00,N,2,1126,
20211129,22973,24073,24359,21647,938217,21637416750,00,0.00,N,5,-1577,
20211122,24550,24264,25217,23811,719452,17486770250,00,0.00,N,2,239,
20211115,24311,25551,26170,23310,1632350,39248439250,00,0.00,N,5,-811,
20211108,25122,28268,28649,24407,1349113,35072131500,00,0.00,N,5,-2908,
20211101,28030,25360,29460,24311,1464337,40224349200,00,0.00,N,2,2622,
20211025,25408,29174,31366,24025,2091199,57944813000,00,0.00,N,5,-3670,
20211018,29078,25169,29841,24788,1450790,40234025800,00,0.00,N,2,3909,
20211012,25169,24645,25646,23882,228793,5724485500,00,0.00,N,2,619,
20211005,24550,23882,26504,23358,718066,18205729750,00,0.00,N,2,811,
20210927,23739,24550,26838,22905,1193536,29867507300,00,0.00,N,5,-811,
20210923,24550,25503,25503,24550,131329,3272280200,00,0.00,N,5,-1144,
20210913,25694,26409,26409,25026,301652,7698880700,00,0.00,N,5,-1001,
20210906,26695,25026,27314,24645,655880,17167410100,00,0.00,N,2,1669,
20210830,25026,25265,25598,24168,360617,8948344500,00,0.00,N,5,-239,
20210823,25265,24264,25551,23835,291583,7272142000,00,0.00,N,2,1001,
20210817,24264,25741,26695,23358,586726,14551015800,00,0.00,N,5,-1668,
20210809,25932,26933,26933,25694,550401,14439355100,00,0.00,N,5,-1001,
20210802,26933,27648,27934,26456,420597,11361307800,00,0.00,N,5,-334,
20210726,27267,28602,29650,27076,618917,17635414200,00,0.00,N,5,-1335,
20210719,28602,28840,30556,28030,1154732,33746359000,00,0.00,N,5,-238,
20210712,28840,27744,28983,27314,648366,18136581000,00,0.00,N,2,858,