KissMeData/039240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6350,8200,8970,6250,63632875,462996593470,00,0.00,N,5,-2360,
20250414,8710,6990,8710,6410,42868704,325307313060,00,0.00,N,2,1810,
20250407,6900,7050,9710,6875,56409404,460351609930,00,0.00,N,2,660,
20250331,6240,4550,6240,4305,21160539,109152235117,00,0.00,N,2,1595,
20250324,4645,4465,4940,4420,2772240,13043301599,00,0.00,N,2,135,
20250317,4510,4755,5200,4480,3235517,15747369414,00,0.00,N,5,-245,
20250310,4755,4465,4820,4355,1669937,7700667521,00,0.00,N,2,165,
20250304,4590,4860,4867,4415,3765252,17525355343,00,0.00,N,5,-325,
20250224,4915,4540,5330,4520,13457954,68014092540,00,0.00,N,2,300,
20250217,4615,4575,4650,4430,2353888,10701637930,00,0.00,N,2,70,
20250210,4545,4600,4700,4190,4960031,22185407880,00,0.00,N,5,-105,
20250203,4650,5440,5470,4580,5975547,29782082240,00,0.00,N,5,-1000,
20250131,5650,5560,5920,5540,2924280,16772320690,00,0.00,N,2,160,
20250120,5490,6900,6970,5250,12902560,77279233270,00,0.00,N,5,-1520,
20250113,7010,5900,7200,5600,32370999,203076968730,00,0.00,N,2,1010,
20250106,6000,5610,6750,5070,32514164,193571596990,00,0.00,N,2,300,
20241230,5700,4470,5960,4445,20872986,113646206000,00,0.00,N,2,1100,
20241223,4600,4725,5670,4460,34926749,183986054700,00,0.00,N,5,-120,
20241216,4720,5500,5500,4210,37126035,187358131280,00,0.00,N,5,-30,
20241209,4750,3550,5120,3300,32299696,140315765295,00,0.00,N,2,1415,
20241202,3335,2880,3560,2770,14314606,47125702305,00,0.00,N,2,440,
20241125,2895,3050,3065,2830,912274,2689878585,00,0.00,N,5,-165,
20241118,3060,2770,3110,2755,1275866,3831803330,00,0.00,N,2,290,
20241111,2770,2850,2850,2705,378272,1043012215,00,0.00,N,5,-80,
20241104,2850,2780,2860,2760,198766,557794270,00,0.00,N,2,70,
20241028,2780,2815,2965,2750,522043,1483098550,00,0.00,N,5,-35,
20241021,2815,2740,2830,2730,130401,362437690,00,0.00,N,2,50,
20241014,2765,2845,2850,2690,394248,1082914790,00,0.00,N,5,-80,
20241007,2845,2865,2960,2800,89152,254342175,00,0.00,N,5,-20,
20240930,2865,2915,2920,2790,194204,550508230,00,0.00,N,5,-50,
20240923,2915,2920,2935,2840,171128,494240660,00,0.00,N,2,25,
20240919,2890,2800,2890,2785,36610,104044325,00,0.00,N,2,85,
20240909,2805,2725,2805,2715,75477,208165945,00,0.00,N,2,60,
20240902,2745,2850,2865,2730,180210,501895955,00,0.00,N,5,-105,
20240826,2850,2880,2910,2790,125089,355367455,00,0.00,N,5,-45,
20240819,2895,2905,2935,2870,85440,247760270,00,0.00,N,5,-30,
20240812,2925,2870,2930,2855,106014,306878975,00,0.00,N,2,70,
20240805,2855,2915,2935,2590,515425,1415087695,00,0.00,N,5,-65,
20240729,2920,2990,3000,2915,180817,534858860,00,0.00,N,5,-55,
20240722,2975,3055,3055,2895,344858,1022510760,00,0.00,N,5,-60,
20240715,3035,3005,3130,2945,741724,2237588690,00,0.00,N,2,30,
20240708,3005,2990,3050,2955,274011,822575635,00,0.00,N,3,0,
20240701,3005,3020,3125,2970,262094,787565535,00,0.00,N,2,5,
20240624,3000,3065,3090,2980,472873,1423109145,00,0.00,N,5,-65,
20240617,3065,3105,3120,3045,424161,1299314400,00,0.00,N,5,-45,
20240610,3110,3130,3165,3075,369472,1145589750,00,0.00,N,5,-20,
20240603,3130,3055,3420,3055,1980576,6382625100,00,0.00,N,2,45,
20240527,3085,3100,3140,3035,369705,1131030170,00,0.00,N,5,-15,
20240520,3100,3215,3240,3050,753460,2358209185,00,0.00,N,5,-110,
20240513,3210,3265,3340,3195,478167,1563384305,00,0.00,N,5,-55,
20240507,3265,3290,3350,3230,399528,1309950685,00,0.00,N,2,10,
20240429,3255,3220,3340,3190,473816,1553744705,00,0.00,N,2,50,
20240422,3205,3235,3295,3175,579113,1869200060,00,0.00,N,5,-25,
20240415,3230,3250,3615,3110,3711536,12302757580,00,0.00,N,5,-95,
20240408,3325,3510,3540,3110,2048039,6795378855,00,0.00,N,5,-170,
20240401,3495,3265,3505,3265,1592309,5414201605,00,0.00,N,2,235,
20240325,3260,3285,3400,3225,1015059,3355807855,00,0.00,N,5,-45,
20240318,3305,3055,3340,3055,1570699,5042962555,00,0.00,N,2,240,
20240311,3065,2990,3110,2985,325529,988212495,00,0.00,N,2,75,
20240304,2990,3000,3040,2960,261636,785588130,00,0.00,N,5,-30,
20240226,3020,3055,3060,3000,129060,390254010,00,0.00,N,5,-30,
20240219,3050,3095,3095,3025,226744,694211695,00,0.00,N,5,-40,
20240213,3090,3080,3110,3055,166795,513104610,00,0.00,N,2,10,
20240205,3080,3080,3085,3050,118541,363539075,00,0.00,N,2,5,
20240129,3075,3030,3180,3000,581210,1789632620,00,0.00,N,2,45,
20240122,3030,3085,3085,2990,355538,1078348555,00,0.00,N,5,-35,
20240115,3065,3105,3140,3030,354819,1091195575,00,0.00,N,5,-65,
20240108,3130,3090,3195,3065,295444,923727540,00,0.00,N,2,40,
20240102,3090,3105,3140,3050,337240,1043309850,00,0.00,N,5,-35,
20231226,3125,3215,3245,3095,533993,1681344965,00,0.00,N,5,-75,
20231218,3200,3195,3230,3165,391994,1249982420,00,0.00,N,2,25,
20231211,3175,3165,3245,3155,558430,1783553225,00,0.00,N,2,20,
20231204,3155,3075,3200,3070,712693,2238701150,00,0.00,N,2,80,
20231127,3075,3080,3095,3050,252906,776418825,00,0.00,N,5,-10,
20231120,3085,3060,3115,3055,453977,1396266570,00,0.00,N,2,15,
20231113,3070,3080,3100,3045,285885,878144720,00,0.00,N,5,-5,
20231106,3075,3090,3105,3035,275404,844478115,00,0.00,N,3,0,
20231030,3075,2995,3080,2995,307286,930431755,00,0.00,N,2,80,
20231023,2995,3015,3095,2985,353469,1067033200,00,0.00,N,5,-50,
20231016,3045,3075,3155,2995,454808,1398811140,00,0.00,N,5,-70,
20231010,3115,3140,3190,3090,279186,875536190,00,0.00,N,5,-25,
20231004,3140,3130,3145,3030,323478,999573865,00,0.00,N,2,5,
20230925,3135,3130,3300,3060,613187,1953313555,00,0.00,N,2,10,
20230918,3125,3150,3220,3035,412089,1298614765,00,0.00,N,5,-55,
20230911,3180,3160,3205,3055,638628,2001610660,00,0.00,N,2,85,
20230904,3095,3085,3185,3050,468681,1459521575,00,0.00,N,2,10,
20230828,3085,3035,3125,3005,294734,908258605,00,0.00,N,2,65,
20230821,3020,3045,3060,2975,365670,1101197700,00,0.00,N,5,-25,
20230814,3045,3070,3170,2995,336888,1033588235,00,0.00,N,5,-20,
20230807,3065,3065,3120,2990,192937,588333875,00,0.00,N,5,-20,
20230731,3085,3030,3120,2975,382534,1164639425,00,0.00,N,2,60,
20230724,3025,3060,3060,2830,867541,2556229625,00,0.00,N,5,-35,
20230717,3060,3220,3270,3010,680984,2129647185,00,0.00,N,5,-190,
20230710,3250,3185,3385,3185,690290,2258497930,00,0.00,N,2,30,
20230703,3220,3465,3480,3200,838933,2796441995,00,0.00,N,5,-210,
20230626,3430,3330,3495,3280,1103007,3763282495,00,0.00,N,2,100,
20230619,3330,3375,3570,3310,1547813,5337695465,00,0.00,N,5,-45,
20230612,3375,3355,3400,3210,727856,2427835400,00,0.00,N,2,5,
20230605,3370,3360,3405,3320,719064,2418471590,00,0.00,N,2,60,
20230530,3310,3245,3365,3195,644508,2127128900,00,0.00,N,2,75,
20230522,3235,3275,3370,3230,1835185,6087202125,00,0.00,N,5,-35,
20230515,3270,3110,3880,3040,10954956,38703744220,00,0.00,N,2,150,
20230508,3120,3160,3180,3065,485916,1521143790,00,0.00,N,5,-30,
20230502,3150,3030,3170,3030,251392,783508710,00,0.00,N,2,105,
20230424,3045,3185,3250,3000,771199,2392240660,00,0.00,N,5,-170,
20230417,3215,3410,3425,3185,2213386,7382027335,00,0.00,N,5,-110,
20230410,3325,3145,3380,3035,2419449,7891030140,00,0.00,N,2,185,
20230403,3140,3135,3200,3085,865248,2724284175,00,0.00,N,2,30,
20230327,3110,3020,3150,2990,875121,2701962060,00,0.00,N,2,65,
20230320,3045,3020,3150,3000,642986,1961097080,00,0.00,N,5,-15,
20230313,3060,3165,3165,2940,1200056,3651015690,00,0.00,N,5,-110,
20230306,3170,3190,3645,3115,7660877,26215524970,00,0.00,N,5,-20,
20230227,3190,3115,3250,3115,519284,1650009040,00,0.00,N,2,55,
20230220,3135,3215,3495,3135,2853104,9478490080,00,0.00,N,5,-105,
20230213,3240,3205,3340,3120,1227870,3949368625,00,0.00,N,2,15,
20230206,3225,3110,3280,3100,799684,2540542370,00,0.00,N,2,85,
20230130,3140,3230,3230,3090,359964,1130848500,00,0.00,N,2,5,
20230125,3135,3060,3175,3055,320364,999255145,00,0.00,N,2,75,
20230116,3060,3050,3120,2980,425964,1300442650,00,0.00,N,5,-10,
20230109,3070,2980,3090,2980,394791,1205501660,00,0.00,N,2,110,
20230102,2960,2915,3070,2725,625343,1793161910,00,0.00,N,2,45,
20221226,2915,3005,3105,2900,467008,1407470820,00,0.00,N,5,-115,
20221219,3030,3165,3235,3000,616546,1910962780,00,0.00,N,5,-130,
20221212,3160,3260,3385,3130,819232,2647543960,00,0.00,N,5,-90,
20221205,3250,3435,3475,3135,1628904,5375115605,00,0.00,N,5,-150,
20221128,3400,3390,3445,3300,678486,2284679395,00,0.00,N,2,10,
20221121,3390,3270,3445,3215,786257,2621630465,00,0.00,N,2,100,
20221114,3290,3280,3380,3240,1132466,3752361305,00,0.00,N,2,15,
20221107,3275,3070,3345,3000,1454972,4653076780,00,0.00,N,2,210,
20221031,3065,3090,3190,3000,724063,2217783355,00,0.00,N,2,25,
20221024,3040,3070,3140,3000,618453,1897249480,00,0.00,N,2,10,
20221017,3030,2930,3170,2915,696102,2144743930,00,0.00,N,2,15,
20221011,3015,3210,3210,2880,1044489,3150767160,00,0.00,N,5,-200,
20221004,3215,3030,3530,3015,2300727,7531189735,00,0.00,N,2,235,
20220926,2980,3805,3980,2955,6388982,22067418855,00,0.00,N,5,-770,
20220919,3750,3825,4210,3295,22826363,88778580920,00,0.00,N,5,-40,
20220913,3790,3330,3955,3330,6214985,23227733160,00,0.00,N,2,490,
20220905,3300,3330,3460,3285,444134,1494862945,00,0.00,N,5,-90,
20220829,3390,3510,3625,3385,681007,2398457480,00,0.00,N,5,-275,
20220822,3665,3665,3800,3480,2289798,8427085460,00,0.00,N,5,-95,
20220816,3760,4120,4530,3670,14637051,62223136455,00,0.00,N,2,75,
20220808,3685,3545,3740,3460,1428314,5336015235,00,0.00,N,2,190,
20220801,3495,3450,3530,3375,520203,1799785800,00,0.00,N,2,55,
20220725,3440,3270,3580,3240,851410,2884666455,00,0.00,N,2,180,
20220718,3260,3165,3385,3150,516154,1678845065,00,0.00,N,2,120,
20220711,3140,3290,3355,3070,535803,1703806555,00,0.00,N,5,-135,
20220704,3275,3130,3325,2980,681872,2157667025,00,0.00,N,2,170,
20220627,3105,3180,3385,3060,656343,2124664275,00,0.00,N,5,-40,
20220620,3145,3645,3670,2900,1612676,5193038575,00,0.00,N,5,-535,
20220613,3680,3900,3970,3460,1389999,5122055730,00,0.00,N,5,-375,
20220607,4055,4400,4400,4000,957120,3984323260,00,0.00,N,5,-360,
20220530,4415,4410,4535,4290,819575,3640062715,00,0.00,N,2,65,
20220523,4350,4605,4630,4120,1264362,5584728335,00,0.00,N,5,-205,
20220516,4555,4320,5100,4255,4655226,22113002925,00,0.00,N,2,250,
20220509,4305,5030,5050,4245,1819256,8305667515,00,0.00,N,5,-715,
20220502,5020,4975,5220,4850,2762614,13876085765,00,0.00,N,5,-30,
20220425,5050,5260,5460,4750,6704000,34510165420,00,0.00,N,5,-90,
20220418,5140,4810,5530,4730,11618620,60737643145,00,0.00,N,2,330,
20220411,4810,4730,4915,4435,3571474,16790728460,00,0.00,N,2,90,
20220404,4720,5050,5370,4640,5008766,25449909385,00,0.00,N,5,-340,
20220328,5060,5240,5600,5020,12085542,65639486330,00,0.00,N,5,-270,
20220321,5330,4650,5720,4500,51622215,274887494875,00,0.00,N,2,680,
20220314,4650,4565,4995,4460,17135889,82169697260,00,0.00,N,2,10,
20220307,4640,4740,4975,4180,23872912,111094897330,00,0.00,N,5,-105,
20220228,4745,3750,5230,3740,31256203,145215689815,00,0.00,N,2,965,
20220221,3780,3790,4020,3625,6122517,23434169165,00,0.00,N,5,-20,
20220214,3800,3695,4040,3520,6006779,22727494690,00,0.00,N,2,45,
20220207,3755,3800,4005,3735,3516763,13573384360,00,0.00,N,5,-5,
20220203,3760,3625,3930,3625,2760822,10425836365,00,0.00,N,2,195,
20220124,3565,3850,3890,3330,5612393,20155416185,00,0.00,N,5,-320,
20220117,3885,4695,4695,3650,11500561,47895264655,00,0.00,N,5,-1060,
20220110,4945,4760,5150,4435,22100319,106568548415,00,0.00,N,2,185,
20220103,4760,4745,7240,4455,152592055,906009244160,00,0.00,N,2,10,
20211227,4750,4660,4910,4060,31607303,144339414945,00,0.00,N,2,15,
20211220,4735,4030,5080,3745,46419496,213298054350,00,0.00,N,2,720,
20211213,4015,3990,4230,3865,6317877,25663333470,00,0.00,N,2,70,
20211206,3945,3755,4150,3660,9245580,36629418810,00,0.00,N,2,130,
20211129,3815,3435,3815,3380,4670315,16861949080,00,0.00,N,2,190,
20211122,3625,3930,4145,3610,6858855,26615587310,00,0.00,N,5,-340,
20211115,3965,4135,4155,3760,7946327,31705606885,00,0.00,N,5,-155,
20211108,4120,4230,4635,3855,32814721,140101334385,00,0.00,N,5,-1060,
20211101,5180,8220,9440,5180,102692758,844350552260,00,0.00,N,5,-2960,
20211025,8140,9320,10100,7990,25274169,234509327380,00,0.00,N,5,-1500,
20211018,9640,10950,11150,9100,16028191,160324112200,00,0.00,N,5,-1410,
20211012,11050,10300,11650,9930,28975752,313270218710,00,0.00,N,2,1150,
20211005,9900,10050,11550,7990,39795906,394568026010,00,0.00,N,5,-100,
20210927,10000,10000,12750,9820,37892913,431570692640,00,0.00,N,5,-250,
20210923,10250,9900,10300,9530,2856866,28492219090,00,0.00,N,2,150,
20210913,10100,11100,11450,9260,13200227,133822196120,00,0.00,N,5,-850,
20210906,10950,10500,12650,9140,61483476,666037561390,00,0.00,N,2,1480,
20210830,9470,6860,9880,6790,79201270,645665052960,00,0.00,N,2,3010,
20210823,6460,5100,6690,5040,55558897,337474000330,00,0.00,N,2,1430,
20210817,5030,5380,5950,4860,38922640,213773690870,00,0.00,N,5,-470,
20210809,5500,4070,5600,3920,74407376,368688081130,00,0.00,N,2,1460,
20210802,4040,3795,4055,3765,1439126,5635643535,00,0.00,N,2,220,
20210726,3820,3985,3990,3785,1385578,5355053770,00,0.00,N,5,-165,
20210719,3985,4030,4040,3800,1639274,6388483925,00,0.00,N,5,-40,
20210712,4025,3920,4105,3915,1980611,7947671345,00,0.00,N,2,90,