KissMeData/236810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3125,3285,3285,3085,487776,1538606012,00,0.00,N,5,-50,
20250414,3175,3055,3495,3050,2578349,8442637726,00,0.00,N,2,30,
20250407,3145,2935,3380,2760,1824469,5639354740,00,0.00,N,2,120,
20250331,3025,3020,3170,2900,588343,1789507820,00,0.00,N,5,-65,
20250324,3090,3365,3580,3050,2299235,7667417529,00,0.00,N,5,-265,
20250317,3355,2945,4110,2940,8116377,29889936811,00,0.00,N,2,380,
20250310,2975,3010,3100,2900,389786,1157356229,00,0.00,N,5,-70,
20250304,3045,3155,3235,3000,250428,768670571,00,0.00,N,5,-110,
20250224,3155,3320,3340,3120,379036,1239002285,00,0.00,N,5,-185,
20250217,3340,3150,3455,3105,852534,2812344790,00,0.00,N,2,180,
20250210,3160,3065,3170,3055,199525,618923000,00,0.00,N,2,60,
20250203,3100,3145,3575,2860,1577487,5118903555,00,0.00,N,5,-75,
20250131,3175,3165,3255,3115,41849,132881955,00,0.00,N,5,-5,
20250120,3180,3105,3325,2980,497836,1571320330,00,0.00,N,2,75,
20250113,3105,3210,3210,3065,165706,517235555,00,0.00,N,5,-105,
20250106,3210,3185,3445,3110,289453,921086780,00,0.00,N,5,-5,
20241230,3215,3045,3230,3030,108358,337085785,00,0.00,N,2,115,
20241223,3100,3280,4050,3030,1292937,4575380655,00,0.00,N,5,-200,
20241216,3300,3220,3420,3220,154274,511636280,00,0.00,N,2,80,
20241209,3220,3130,3295,2825,457195,1411108260,00,0.00,N,2,25,
20241202,3195,3395,3480,3065,297408,977142850,00,0.00,N,5,-205,
20241125,3400,3410,3480,3305,216259,734103090,00,0.00,N,2,10,
20241118,3390,3365,3450,3195,281682,933761370,00,0.00,N,2,25,
20241111,3365,3730,3730,3135,733627,2435155335,00,0.00,N,5,-425,
20241104,3790,3770,3880,3690,208841,789875370,00,0.00,N,2,55,
20241028,3735,3585,3885,3555,300976,1137431920,00,0.00,N,2,145,
20241021,3590,3735,3940,3530,511444,1895931660,00,0.00,N,5,-140,
20241014,3730,3650,3770,3585,472306,1734226420,00,0.00,N,2,35,
20241007,3695,3705,4310,3695,1565577,6252166165,00,0.00,N,5,-5,
20240930,3700,3680,3915,3640,236643,890812035,00,0.00,N,5,-205,
20240923,3905,3820,4415,3725,2900701,11732555770,00,0.00,N,2,20,
20240919,3885,3470,4190,3355,6777292,26988228430,00,0.00,N,2,415,
20240909,3470,3350,3495,3225,291015,986954225,00,0.00,N,2,110,
20240902,3360,3710,3995,3360,659807,2402802545,00,0.00,N,5,-350,
20240826,3710,3850,3870,3630,421293,1573611895,00,0.00,N,5,-155,
20240819,3865,3940,4050,3785,322975,1265410855,00,0.00,N,5,-90,
20240812,3955,4075,4120,3900,389970,1555623035,00,0.00,N,5,-130,
20240805,4085,4460,4470,3670,1337459,5369687970,00,0.00,N,5,-465,
20240729,4550,4705,4830,4475,560586,2612578425,00,0.00,N,5,-195,
20240722,4745,4580,5460,4265,5876725,28891742305,00,0.00,N,2,120,
20240715,4625,4845,4905,4525,311734,1468610235,00,0.00,N,5,-155,
20240708,4780,4865,4920,4630,434499,2085489795,00,0.00,N,5,-110,
20240701,4890,4920,4960,4690,524527,2524321525,00,0.00,N,2,20,
20240624,4870,5550,5980,4860,1458368,7823285760,00,0.00,N,5,-590,
20240617,5460,6600,6800,5250,1570061,9355313110,00,0.00,N,5,-1170,
20240610,6630,6600,6790,6420,893713,5884788460,00,0.00,N,5,-70,
20240603,6700,7170,7850,6620,7144640,51682075170,00,0.00,N,2,290,
20240527,6410,6000,6590,5660,2421674,15151232990,00,0.00,N,2,420,
20240520,5990,6120,6350,5820,415231,2493995510,00,0.00,N,5,-130,
20240513,6120,6520,6570,6000,475248,2945407120,00,0.00,N,5,-470,
20240507,6590,6850,7070,6520,390731,2634002240,00,0.00,N,5,-260,
20240429,6850,6570,7110,6560,318120,2188509010,00,0.00,N,2,300,
20240422,6550,6570,6990,6510,405687,2732391520,00,0.00,N,5,-20,
20240415,6570,6370,6760,6220,416392,2707182070,00,0.00,N,2,30,
20240408,6540,6670,6710,6230,397031,2576900770,00,0.00,N,5,-120,
20240401,6660,6880,7150,6570,770341,5324225200,00,0.00,N,5,-170,
20240325,6830,6750,7300,6620,1246470,8645859760,00,0.00,N,2,130,
20240318,6700,6930,7040,6480,613775,4105453940,00,0.00,N,5,-230,
20240311,6930,6850,7400,6720,1065489,7548473390,00,0.00,N,2,10,
20240304,6920,7450,7590,6730,1602473,11279660900,00,0.00,N,5,-530,
20240226,7450,7810,8030,7360,941097,7240940970,00,0.00,N,5,-380,
20240219,7830,8100,9160,7660,7647115,65449269740,00,0.00,N,2,180,
20240213,7650,7600,8140,7230,1157175,8923296910,00,0.00,N,2,50,
20240205,7600,7580,7750,6960,1336277,9756240580,00,0.00,N,2,240,
20240129,7360,8880,9070,7250,2331174,18586219960,00,0.00,N,5,-1690,
20240122,9050,9230,10250,8880,7197756,68910808880,00,0.00,N,5,-130,
20240115,9180,8740,9720,8600,3248224,29901896440,00,0.00,N,2,340,
20240108,8840,9050,10600,8750,10670578,104299214760,00,0.00,N,5,-130,
20240102,8970,7670,9660,7600,12652617,113435759850,00,0.00,N,2,1280,
20231226,7690,7750,8000,7290,1015245,7755049550,00,0.00,N,2,30,
20231218,7660,7590,8390,7450,5316385,42028677330,00,0.00,N,2,90,
20231211,7570,8150,8310,6960,3660151,27852454340,00,0.00,N,5,-650,
20231204,8220,7620,9400,7470,15231521,130607417800,00,0.00,N,2,670,
20231127,7550,7250,8770,6910,13347130,106771754930,00,0.00,N,2,280,
20231120,7270,5510,7930,5480,12774131,91259707330,00,0.00,N,2,1760,
20231113,5510,5550,6050,5410,656594,3758190310,00,0.00,N,5,-40,
20231106,5550,5330,6150,5320,954999,5491038980,00,0.00,N,2,270,
20231030,5280,4720,5320,4665,372004,1855503060,00,0.00,N,2,560,
20231023,4720,4800,5110,4625,477684,2323154965,00,0.00,N,5,-90,
20231016,4810,5580,5580,4700,830716,4210177365,00,0.00,N,5,-820,
20231010,5630,5700,5800,5400,370851,2082300280,00,0.00,N,5,-40,
20231004,5670,5820,5920,5470,458973,2607391920,00,0.00,N,5,-300,
20230925,5970,6420,6680,5790,312709,1911797240,00,0.00,N,5,-520,
20230918,6490,6670,7270,6090,1509336,10171072190,00,0.00,N,5,-180,
20230911,6670,7100,7240,6480,649602,4418013870,00,0.00,N,5,-490,
20230904,7160,6580,7320,6390,1498260,10339217870,00,0.00,N,2,440,
20230828,6720,6620,7300,6420,1883676,12958884740,00,0.00,N,2,100,
20230821,6620,6400,7500,6360,3132637,21809419880,00,0.00,N,2,220,
20230814,6400,7230,7360,6340,1141609,7693399340,00,0.00,N,5,-960,
20230807,7360,7460,8480,7210,5694464,44935007970,00,0.00,N,5,-440,
20230731,7800,7900,8590,7050,5894121,46033668420,00,0.00,N,5,-40,
20230724,7840,8710,8740,7310,4122122,32564269920,00,0.00,N,5,-1050,
20230717,8890,7770,10100,7420,15655812,144139561160,00,0.00,N,2,1150,
20230710,7740,7110,8120,6900,15494470,118300896780,00,0.00,N,2,840,
20230703,6900,6320,7000,6240,2521951,16671725680,00,0.00,N,2,670,
20230626,6230,6220,7010,5900,4265917,27703008510,00,0.00,N,2,120,
20230619,6110,5980,6300,5710,1344322,8155927040,00,0.00,N,2,50,
20230612,6060,5790,6160,5600,1010196,6020619440,00,0.00,N,2,200,
20230605,5860,5700,5940,5560,364843,2103352770,00,0.00,N,2,160,
20230530,5700,5490,5750,5490,244072,1377506430,00,0.00,N,2,210,
20230522,5490,5650,5780,5460,342862,1927642750,00,0.00,N,5,-200,
20230515,5690,5280,5710,5200,537391,2957872030,00,0.00,N,2,420,
20230508,5270,5290,5550,5180,369818,1971726180,00,0.00,N,5,-40,
20230502,5310,5200,5600,5200,398154,2136947040,00,0.00,N,2,80,
20230424,5230,5350,5400,5070,433775,2250163400,00,0.00,N,5,-170,
20230417,5400,5810,5870,5300,677421,3789427070,00,0.00,N,5,-250,
20230410,5650,5640,5790,5300,699135,3858932080,00,0.00,N,5,-30,
20230403,5680,5880,5940,5520,646711,3705864830,00,0.00,N,5,-250,
20230327,5930,6260,6350,5790,917398,5571109470,00,0.00,N,5,-400,
20230320,6330,6080,6610,5840,2561106,16103579260,00,0.00,N,2,250,
20230313,6080,5970,6090,5540,758680,4428128170,00,0.00,N,2,100,
20230306,5980,6830,6830,5910,1055548,6697702380,00,0.00,N,5,-720,
20230227,6700,6670,6880,6440,946974,6325587640,00,0.00,N,2,30,
20230220,6670,7300,7490,6660,1958646,13918741360,00,0.00,N,5,-470,
20230213,7140,7140,7810,6900,4841522,35838839500,00,0.00,N,5,-60,
20230206,7200,7270,8230,6930,11639592,89383155660,00,0.00,N,5,-70,
20230130,7270,6510,7780,6150,16236704,117362526470,00,0.00,N,2,790,
20230125,6480,6500,6600,6220,1133828,7301534070,00,0.00,N,5,-20,
20230116,6500,6140,7160,6070,21067575,144617377010,00,0.00,N,2,350,
20230109,6150,6040,6500,6020,3148447,19708632570,00,0.00,N,2,130,
20230102,6020,5510,6700,5320,10816566,67410509370,00,0.00,N,2,560,
20221226,5460,5740,5800,5420,685600,3864938910,00,0.00,N,5,-280,
20221219,5740,6600,7060,5650,4244255,27854006930,00,0.00,N,5,-820,
20221212,6560,6950,7330,6230,7270952,48873298420,00,0.00,N,5,-390,
20221205,6950,7060,7490,6360,16943170,119101922610,00,0.00,N,5,-200,
20221128,7150,5680,7590,5580,28517831,195405527870,00,0.00,N,2,1470,
20221121,5680,5380,6140,5150,10788302,61876071210,00,0.00,N,2,310,
20221114,5370,5790,5920,5340,2953939,16868492750,00,0.00,N,5,-340,
20221107,5710,4060,6570,4060,26408578,150087707945,00,0.00,N,2,1655,
20221031,4055,4260,4390,4000,493367,2062252770,00,0.00,N,5,-145,
20221024,4200,4225,4390,4030,365159,1533392460,00,0.00,N,2,20,
20221017,4180,4130,4640,4080,393213,1714167985,00,0.00,N,5,-80,
20221011,4260,4485,4485,4040,364735,1547765520,00,0.00,N,5,-300,
20221004,4560,4445,4860,4395,513209,2365112575,00,0.00,N,2,230,
20220926,4330,5280,5360,4330,806929,3942012410,00,0.00,N,5,-1110,
20220919,5440,6190,6250,5330,541418,3115275650,00,0.00,N,5,-810,
20220913,6250,6310,6480,6180,289449,1824828070,00,0.00,N,5,-50,
20220905,6300,6680,6680,6160,264408,1678345540,00,0.00,N,5,-440,
20220829,6740,6400,6960,6280,400875,2631879950,00,0.00,N,2,100,
20220822,6640,6850,6950,6450,404780,2688403130,00,0.00,N,5,-350,
20220816,6990,7120,7810,6940,665222,4908198120,00,0.00,N,5,-170,
20220808,7160,7350,7440,7020,330649,2386047250,00,0.00,N,5,-260,
20220801,7420,7150,7550,6850,775765,5564570040,00,0.00,N,2,140,
20220725,7280,8080,8590,6800,1303284,10082285780,00,0.00,N,5,-800,
20220718,8080,7770,8200,7650,446641,3544851330,00,0.00,N,2,310,
20220711,7770,7310,7830,7140,685283,5191958090,00,0.00,N,2,380,
20220704,7390,6420,7530,6260,708641,4981217680,00,0.00,N,2,940,
20220627,6450,6630,7000,6220,705042,4727460950,00,0.00,N,5,-220,
20220620,6670,8440,8530,6150,1786528,12536312030,00,0.00,N,5,-1790,
20220613,8460,8920,10500,8410,2189433,20518029430,00,0.00,N,5,-680,
20220607,9140,9110,9180,8800,278850,2503393340,00,0.00,N,5,-40,
20220530,9180,9550,9600,8910,714073,6558060520,00,0.00,N,2,380,
20220523,8800,9250,9250,8650,1144710,10194702250,00,0.00,N,5,-500,
20220516,9300,9325,10650,8875,4476220,43864454450,00,0.00,N,2,50,
20220509,9250,8875,9325,8225,871792,7688144100,00,0.00,N,2,275,
20220502,8975,9000,9175,8650,596280,5305686450,00,0.00,N,5,-175,
20220425,9150,9250,9425,8700,903804,8171028100,00,0.00,N,5,-375,
20220418,9525,10650,10750,9500,945664,9489370750,00,0.00,N,5,-1175,
20220411,10700,10275,10875,10050,884850,9297682650,00,0.00,N,2,425,
20220404,10275,10600,11000,10100,1555248,16552931250,00,0.00,N,5,-325,
20220328,10600,10300,10850,9850,1987978,20615635200,00,0.00,N,2,225,
20220321,10375,9650,10500,9350,2648110,26320514000,00,0.00,N,2,725,
20220314,9650,9600,9825,9025,1399008,13273726250,00,0.00,N,2,175,
20220307,9475,9150,9550,8700,896818,8207261100,00,0.00,N,2,200,
20220228,9275,9200,9750,8900,1137906,10683233000,00,0.00,N,2,150,
20220221,9125,8850,9575,8825,1960842,18107352700,00,0.00,N,2,25,
20220214,9100,9150,9900,8275,3143760,28531496100,00,0.00,N,5,-300,
20220207,9400,9500,10050,9200,3252186,31200512900,00,0.00,N,2,50,
20220203,9350,9225,9475,8725,1642850,15084854900,00,0.00,N,2,425,
20220124,8925,12200,12600,8200,13981066,139154678400,00,0.00,N,5,-3575,
20220117,12500,12125,13600,11750,6161306,78672374150,00,0.00,N,2,225,
20220110,12275,13400,13500,11575,5730758,71736387950,00,0.00,N,5,-1450,
20220103,13725,14425,18300,13450,32819474,531007692200,00,0.00,N,5,-600,
20211227,14325,11950,16650,11700,25061878,366398965800,00,0.00,N,2,2325,
20211220,12000,12150,12600,11475,4166332,50340673850,00,0.00,N,5,-250,
20211213,12250,14325,15375,12200,11819968,166411625050,00,0.00,N,5,-2050,
20211206,14300,12600,14825,11725,17190052,226834656550,00,0.00,N,2,2250,
20211129,12050,13600,14600,11100,8659846,109190193100,00,0.00,N,5,-2350,
20211122,14400,11150,15600,10100,20495104,283770850800,00,0.00,N,2,3225,
20211115,11175,8700,11225,8675,2611346,26496695800,00,0.00,N,2,2475,
20211108,8700,8600,8925,8275,366562,3130092450,00,0.00,N,2,100,
20211101,8600,9100,9300,8600,300832,2685001100,00,0.00,N,5,-475,
20211025,9075,9750,9875,9075,451502,4295716000,00,0.00,N,5,-550,
20211018,9625,9025,10125,8850,881048,8440807450,00,0.00,N,2,675,
20211012,8950,8600,9050,8225,291952,2541549650,00,0.00,N,2,425,
20211005,8525,9050,9050,8100,679814,5787589150,00,0.00,N,5,-675,
20210927,9200,10000,10100,9175,599688,5764857150,00,0.00,N,5,-800,
20210923,10000,10200,10300,10000,198486,2003613700,00,0.00,N,5,-375,
20210913,10375,10250,10675,9925,727544,7472806950,00,0.00,N,2,75,
20210906,10300,10875,11175,10075,854310,9005005100,00,0.00,N,5,-550,
20210830,10850,10800,11325,10700,753232,8274041900,00,0.00,N,2,50,
20210823,10800,10450,11450,10300,707928,7689136750,00,0.00,N,2,600,
20210817,10200,12175,12175,10150,1455574,16084584200,00,0.00,N,5,-1875,
20210809,12075,12875,13000,11875,621548,7726546050,00,0.00,N,5,-800,
20210802,12875,12975,13000,12175,1018984,12836295350,00,0.00,N,5,-75,
20210726,12950,13300,13750,12800,1002792,13377062350,00,0.00,N,5,-150,
20210719,13100,13975,14475,12675,1889906,25938234600,00,0.00,N,5,-925,
20210712,14025,13750,14075,13300,1188458,16245949900,00,0.00,N,2,375,