KissMeData/086520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,51000,47550,52500,46800,2832074,140071836175,00,0.00,N,2,3000,
20250414,48000,51400,53000,47500,2420668,119847301700,00,0.00,N,5,-2900,
20250407,50900,50400,52500,47650,3805424,192176781550,00,0.00,N,5,-1200,
20250331,52100,54500,55500,45150,8206690,409257701025,00,0.00,N,5,-4700,
20250324,56800,61600,61700,56500,1571295,92745497550,00,0.00,N,5,-4300,
20250317,61100,59600,63000,58200,3707430,223900078700,00,0.00,N,2,1300,
20250310,59800,59400,60900,56600,3233061,189629486850,00,0.00,N,2,300,
20250304,59500,61900,62100,57600,3327038,197512324750,00,0.00,N,5,-2700,
20250224,62200,65237,68100,61100,5503469,358239243100,00,0.00,N,5,-3724,
20250217,65924,59744,67494,59155,7134679,450301979800,00,0.00,N,2,6376,
20250210,59548,57782,61215,56899,3976590,235743410200,00,0.00,N,2,785,
20250203,58763,58567,61411,55820,3711820,217843522200,00,0.00,N,5,-1079,
20250131,59842,59842,60823,59057,464739,27780565200,00,0.00,N,3,0,
20250120,59842,61510,63962,58861,4203104,257177463000,00,0.00,N,5,-1275,
20250113,61117,60823,65041,59351,4485776,278513878600,00,0.00,N,5,-196,
20250106,61313,60823,64747,59842,5867936,366920924000,00,0.00,N,2,1667,
20241230,59646,55918,61902,54054,4953603,288381974400,00,0.00,N,2,3728,
20241223,55918,62883,63275,55329,4579101,270968696400,00,0.00,N,5,-6573,
20241216,62491,71418,71712,61902,4295320,285442563200,00,0.00,N,5,-8338,
20241209,70829,68671,72301,67690,4889309,342824655400,00,0.00,N,2,1373,
20241202,69456,75538,77206,67101,4784402,341389795400,00,0.00,N,5,-5199,
20241125,74655,75440,85054,74557,7030443,556426074900,00,0.00,N,2,490,
20241118,74165,64060,75048,63570,4857575,337666589000,00,0.00,N,2,10105,
20241111,64060,78187,79560,60725,6739869,469272934600,00,0.00,N,5,-14029,
20241104,78089,78874,87310,75244,6298872,509899224200,00,0.00,N,5,-490,
20241028,78579,77304,80836,75244,2699218,212985747400,00,0.00,N,2,1864,
20241021,76715,78187,80443,74459,3368271,259475591600,00,0.00,N,5,-1864,
20241014,78579,83484,85152,77991,3334628,270344336500,00,0.00,N,5,-6671,
20241007,85250,89959,91823,85250,4008247,355991693800,00,0.00,N,5,-2649,
20240930,87899,90842,92510,85937,3966903,356266169400,00,0.00,N,5,-1962,
20240923,89861,76814,90842,75931,7877053,686935297700,00,0.00,N,2,12557,
20240919,77304,77010,78089,74165,1426840,109186690600,00,0.00,N,2,1962,
20240909,75342,75048,77206,71222,5179175,384755670400,00,0.00,N,5,-1079,
20240902,76421,84171,89763,76323,6068901,511430681900,00,0.00,N,5,-7554,
20240826,83975,86231,87114,81326,3186150,268188691900,00,0.00,N,5,-1177,
20240819,85152,87212,87997,83288,4335929,370890412000,00,0.00,N,5,-2747,
20240812,87899,89174,91529,86526,3807484,339517854900,00,0.00,N,5,-883,
20240805,88782,88291,90842,78874,7916602,685091071600,00,0.00,N,5,-687,
20240729,89469,92510,96140,88291,5078231,467227667400,00,0.00,N,5,-3139,
20240722,92608,98004,98102,88978,4965631,460830976500,00,0.00,N,5,-5788,
20240715,98396,100358,101437,91627,8256846,800713234800,00,0.00,N,5,-1079,
20240708,99475,95551,105656,95257,10610361,1065340389100,00,0.00,N,2,3041,
20240701,96434,88782,101830,87409,8556544,811006374200,00,0.00,N,2,8044,
20240624,88390,90450,91333,87016,4193345,373384331600,00,0.00,N,5,-2648,
20240617,91038,96434,98102,90842,5832486,547697407100,00,0.00,N,5,-6475,
20240610,97513,105950,105950,97219,7241591,730345535300,00,0.00,N,5,-7946,
20240603,105459,92019,107127,90646,10029768,995251307500,00,0.00,N,2,12851,
20240527,92608,92314,96728,86722,9149494,832523042900,00,0.00,N,2,392,
20240520,92216,98690,99279,92019,4643001,441052874600,00,0.00,N,5,-5591,
20240513,97807,96434,101045,93197,6302224,611783055700,00,0.00,N,2,1471,
20240507,96336,99475,100358,96042,4376404,428261929900,00,0.00,N,5,-3041,
20240429,99377,103007,108304,99279,6413574,664579683000,00,0.00,N,5,-4611,
20240422,103988,101437,113209,101437,8143475,877908204000,00,0.00,N,2,2551,
20240415,101437,101437,101437,101437,0,0,00,0.00,N,3,0,
20240408,101437,100849,103792,98690,5479194,552846230000,00,0.00,N,5,-6475,
20240401,107912,123020,128906,106342,12419033,1416871477000,00,0.00,N,5,-16285,
20240325,124197,123804,133418,122823,8280487,1061978587000,00,0.00,N,2,981,
20240318,123216,117722,126551,117722,5120052,621352329000,00,0.00,N,2,5298,
20240311,117918,115956,121646,114779,5317377,630465595000,00,0.00,N,2,1962,
20240304,115956,122431,124982,114975,7374548,881245428000,00,0.00,N,5,-5298,
20240226,121254,114779,121450,113602,8549858,1005879485000,00,0.00,N,2,4905,
20240219,116349,121842,123412,112621,9545221,1121925199000,00,0.00,N,5,-9221,
20240213,125570,127140,135577,116741,13020549,1639552288000,00,0.00,N,5,-1570,
20240205,127140,106146,128710,99083,17502751,2017936744300,00,0.00,N,2,19424,
20240129,107716,106931,108893,97513,9020051,931369764500,00,0.00,N,2,2551,
20240122,105165,107912,109089,94178,11892449,1196666441500,00,0.00,N,5,-3924,
20240115,109089,122039,125178,107912,7981272,928769411000,00,0.00,N,5,-14912,
20240108,124001,128906,129102,121646,6157093,771026704000,00,0.00,N,5,-4709,
20240102,128710,127140,130475,118899,7377759,921433402000,00,0.00,N,2,1766,
20231226,126944,128906,130868,123804,6235767,788685084000,00,0.00,N,5,-4120,
20231218,131064,132045,145583,129691,17373672,2399738416000,00,0.00,N,2,4709,
20231211,126355,132634,134399,118311,12232267,1540673730000,00,0.00,N,5,-4513,
20231204,130868,137931,140286,119880,16610645,2164541780000,00,0.00,N,5,-11183,
20231127,142051,138716,146760,133222,9606638,1355294968000,00,0.00,N,2,5689,
20231120,136362,131456,146564,130672,9023879,1258879481000,00,0.00,N,2,3140,
20231113,133222,137146,154805,129691,12134956,1705784289000,00,0.00,N,5,-1177,
20231106,134399,143621,182077,134399,30135416,4696334274000,00,0.00,N,2,9417,
20231030,124982,123608,133418,115760,13406798,1674004572000,00,0.00,N,2,393,
20231023,124589,145387,149507,119684,15739625,2095390414000,00,0.00,N,5,-22760,
20231016,147349,156178,170697,145191,9275877,1456945718000,00,0.00,N,5,-16089,
20231010,163438,165596,175210,152647,9579177,1567970382000,00,0.00,N,5,-1177,
20231004,164615,174621,175602,161279,6371778,1054606546000,00,0.00,N,5,-12165,
20230925,176780,189925,193261,171090,7450184,1325811025000,00,0.00,N,5,-10987,
20230918,187767,175014,194634,170697,13884851,2536136889000,00,0.00,N,2,13146,
20230911,174621,201305,201501,172856,20715166,3768342876000,00,0.00,N,5,-25703,
20230904,200324,225242,231324,191299,18601198,3872701219000,00,0.00,N,5,-31000,
20230828,231324,250160,250160,231324,25028302,6097887254000,00,0.00,N,5,-15304,
20230821,246628,211900,250945,211900,20815924,5003006906000,00,0.00,N,2,35513,
20230814,211115,217786,222888,199147,16915146,3581408208000,00,0.00,N,5,-11969,
20230807,223084,224261,234464,199736,24974455,5462889465000,00,0.00,N,5,-7259,
20230731,230343,222888,253299,216609,30799831,7200614101000,00,0.00,N,2,13734,
20230724,216609,225831,301958,183451,57158008,13284466684000,00,0.00,N,5,-7652,
20230717,224261,196792,233483,193261,25021926,5324773490000,00,0.00,N,2,30412,
20230710,193849,195027,199147,173248,25762424,4882475870000,00,0.00,N,2,1569,
20230703,192280,151469,192672,150881,43532971,7695098584000,00,0.00,N,2,44342,
20230626,147938,148919,152450,136558,15926960,2288809340000,00,0.00,N,5,-784,
20230619,148722,145779,156767,143425,19828230,2985490718000,00,0.00,N,2,3531,
20230612,145191,132830,155001,128710,35474867,4983687758000,00,0.00,N,2,13735,
20230605,131456,112228,137343,110070,23571582,2982704832000,00,0.00,N,2,20209,
20230530,111247,107519,113602,103007,10319895,1128945167000,00,0.00,N,2,4905,
20230522,106342,103007,116349,100849,15422747,1692768236000,00,0.00,N,2,1962,
20230515,104380,105165,115564,97905,27168290,2867509300500,00,0.00,N,5,-2355,
20230508,106735,136165,136558,103988,32271046,3763495345000,00,0.00,N,5,-27272,
20230502,134007,147153,152647,127532,21715075,3021480488000,00,0.00,N,5,-9222,
20230424,143229,111051,155197,110659,46888773,6130922034000,00,0.00,N,2,30608,
20230417,112621,119096,131456,112621,31142606,3779052264000,00,0.00,N,5,-7259,
20230410,119880,115956,160887,111836,79976709,10642895519000,00,0.00,N,2,6278,
20230403,113602,99671,113602,92706,34804491,3532579924500,00,0.00,N,2,15795,
20230327,97807,88684,104184,79560,45280673,4194156167500,00,0.00,N,2,8338,
20230320,91200,73400,99100,69500,49225920,4274032753500,00,0.00,N,2,11300,
20230313,79900,61700,94500,61700,68991220,5473615602000,00,0.00,N,2,18200,
20230306,61700,62800,67200,56900,37249805,2333580712000,00,0.00,N,2,1800,
20230227,59900,47700,61800,47600,32615801,1835373294000,00,0.00,N,2,11500,
20230220,48400,43800,50400,43800,38299805,1833638547000,00,0.00,N,2,4300,
20230213,44100,37400,48400,37000,46925945,2017443166400,00,0.00,N,2,6500,
20230206,37600,27700,39800,27640,65453520,2263894421900,00,0.00,N,2,10080,
20230130,27520,25260,28440,23800,17209105,447355660000,00,0.00,N,2,2600,
20230125,24920,23000,25380,23000,6957727,169167761600,00,0.00,N,2,2340,
20230116,22580,23120,23840,21900,6923180,158986008900,00,0.00,N,5,-420,
20230109,23000,22380,23580,21800,8810800,199477016800,00,0.00,N,2,1080,
20230102,21920,21200,23180,21120,8813810,196057158300,00,0.00,N,2,1320,
20221226,20600,21718,22826,20540,11864452,256062905000,00,0.00,N,5,-1118,
20221219,21718,22185,23059,21621,10025687,224134923100,00,0.00,N,5,-661,
20221212,22379,22146,23758,21660,13611633,306527212300,00,0.00,N,2,214,
20221205,22165,26167,26245,22049,14199271,338101217000,00,0.00,N,5,-3866,
20221128,26031,25273,27877,24671,19023325,503161647700,00,0.00,N,2,738,
20221121,25293,24283,26206,23175,11706882,288633201200,00,0.00,N,2,991,
20221114,24302,26148,26750,24186,13926531,355882497000,00,0.00,N,5,-1593,
20221107,25895,26672,26828,25215,20118828,524056987100,00,0.00,N,5,-680,
20221031,26575,27488,28013,25429,18615595,500071183300,00,0.00,N,5,-738,
20221024,27313,29547,29800,27080,19556821,548770488800,00,0.00,N,5,-1244,
20221017,28557,25312,30111,25215,32658736,929192757900,00,0.00,N,2,2934,
20221011,25623,22651,25953,22457,11650264,281179351000,00,0.00,N,2,2273,
20221004,23350,22903,23952,21893,12104693,278030331300,00,0.00,N,2,874,
20220926,22476,24963,25409,21738,23588460,561830625700,00,0.00,N,5,-3516,
20220919,25992,27682,28149,24866,21545591,564574295800,00,0.00,N,5,-1399,
20220913,27391,24866,29042,23661,33010452,887708775900,00,0.00,N,2,3167,
20220905,24224,21602,25040,20961,21419131,494194945100,00,0.00,N,2,2622,
20220829,21602,20223,22729,20125,17185375,370470294000,00,0.00,N,2,447,
20220822,21155,21816,22554,20864,14896423,323271201100,00,0.00,N,5,-1321,
20220816,22476,22437,23797,22185,13897988,319635069400,00,0.00,N,2,408,
20220808,22068,22360,23894,21893,26874628,616583878100,00,0.00,N,5,-253,
20220801,22321,17347,23117,17153,44673879,904423342200,00,0.00,N,2,4974,
20220725,17347,17814,18513,16862,15846674,278947339400,00,0.00,N,5,-583,
20220718,17930,15618,18746,14764,33097518,567525903900,00,0.00,N,2,2389,
20220711,15541,13987,16007,12782,23475569,350727864100,00,0.00,N,2,1671,
20220704,13870,13326,14239,12704,5517204,75221594100,00,0.00,N,2,719,
20220627,13151,14958,15638,12918,14872307,217308392400,00,0.00,N,5,-952,
20220620,14103,15055,15133,12413,9021336,125780049700,00,0.00,N,5,-719,
20220613,14822,14453,14958,13812,9053246,130499294500,00,0.00,N,5,-78,
20220607,14900,15677,15677,14803,4720576,71609993400,00,0.00,N,5,-835,
20220530,15735,15832,16318,15677,3927713,62509645700,00,0.00,N,2,58,
20220523,15677,17075,17095,15599,6168035,99167363700,00,0.00,N,5,-1321,
20220516,84991,80037,87225,78192,1756316,145039645100,00,0.00,N,2,6022,
20220509,78969,84019,84699,76443,1340927,107975913600,00,0.00,N,5,-6605,
20220502,85574,81785,90722,81008,1921814,167316260300,00,0.00,N,2,2040,
20220425,83534,81494,83922,77026,1559524,125241911600,00,0.00,N,5,-194,
20220418,83728,87128,88682,82562,1579652,135425560000,00,0.00,N,5,-3594,
20220411,87322,95578,96647,86933,2162003,195498398400,00,0.00,N,5,-9422,
20220404,96744,86059,102280,85476,5444811,523797634500,00,0.00,N,2,10102,
20220328,86642,88682,90722,85962,1664830,146745030100,00,0.00,N,5,-2234,
20220321,88876,90819,92179,88196,1536744,138095100400,00,0.00,N,2,194,
20220314,88682,85379,91499,80911,2241115,192358781700,00,0.00,N,2,1651,
20220307,87031,89362,93733,84991,2414626,214291976700,00,0.00,N,5,-5245,
20220228,92276,78483,93927,77900,3323255,292247082900,00,0.00,N,2,13307,
20220221,78969,72655,81397,69450,3035614,225245769700,00,0.00,N,2,5051,
20220214,73918,69935,77123,68090,3299730,239533691400,00,0.00,N,2,2817,
20220207,71101,66244,74306,61679,6120188,414676048700,00,0.00,N,2,1166,
20220203,69935,66147,71101,64107,1841443,125655127300,00,0.00,N,2,6605,
20220124,63330,88876,93636,56531,11064651,766575846000,00,0.00,N,5,-30888,
20220117,94218,98589,100921,94218,1289804,125064750300,00,0.00,N,5,-4274,
20220110,98492,97812,101309,92761,1987588,192516823900,00,0.00,N,5,-1360,
20220103,99852,114034,114616,97521,2736115,284189083900,00,0.00,N,5,-14279,
20211227,114131,108778,121901,105921,3457780,395570584100,00,0.00,N,2,4495,
20211220,109636,100872,112398,97157,2662841,280095729400,00,0.00,N,2,7716,
20211213,101920,107731,108874,101253,1680964,176857657400,00,0.00,N,5,-5049,
20211206,106969,113922,118113,106683,3312711,372623598300,00,0.00,N,5,-7906,
20211129,114875,120780,129067,111636,2638482,313341379100,00,0.00,N,5,-10192,
20211122,125067,133925,134687,122304,2632258,339159944200,00,0.00,N,5,-9715,
20211115,134782,145736,147070,132592,4907266,682629652100,00,0.00,N,5,-12383,
20211108,147165,130210,153452,124781,7806662,1077862468800,00,0.00,N,2,16669,
20211101,130496,94776,131258,93443,11153942,1263286968600,00,0.00,N,2,35148,
20211025,95348,91061,96776,88489,3247686,302658689100,00,0.00,N,2,4001,
20211018,91347,95252,99348,87727,3126367,291903673200,00,0.00,N,5,-3905,
20211012,95252,88394,96967,88204,2582277,241157997200,00,0.00,N,2,6667,
20211005,88585,90585,94967,86965,2856496,257842447500,00,0.00,N,5,-3524,
20210927,92109,99825,100587,90109,2789824,264113714100,00,0.00,N,5,-7716,
20210923,99825,94300,103158,94014,2221818,219260714800,00,0.00,N,2,3430,
20210913,96395,96395,106111,92109,6899108,679983934500,00,0.00,N,3,0,
20210906,96395,94871,98491,88108,6093549,564574120200,00,0.00,N,2,952,
20210830,95443,91442,110017,89252,10126957,1007972694100,00,0.00,N,2,4763,
20210823,90680,95824,98015,88013,3713865,344885910100,00,0.00,N,5,-3144,
20210817,93824,97634,101825,85727,8588708,796103929000,00,0.00,N,5,-7048,
20210809,100872,70487,111922,70487,24403417,2346042444600,00,0.00,N,2,31528,
20210802,69344,68105,71725,65629,3235375,221724084100,00,0.00,N,2,762,
20210726,68582,62295,72296,62200,7894396,537672102900,00,0.00,N,2,5335,
20210719,63247,57342,63819,55913,5181069,309709231700,00,0.00,N,2,5905,
20210712,57342,45626,59056,44626,6821002,357220301450,00,0.00,N,2,11954,