KissMeData/241710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,43750,48250,48900,43650,453373,21039141150,00,0.00,N,5,-4950,
20250414,48700,45850,50600,44750,406202,19513723850,00,0.00,N,2,3500,
20250407,45200,46800,46950,39400,552750,23910255875,00,0.00,N,5,-3600,
20250331,48800,44850,50100,44600,707527,34312990450,00,0.00,N,2,2300,
20250324,46500,46250,47800,44150,400486,18517812750,00,0.00,N,2,400,
20250317,46100,44800,47150,43100,470014,21211333075,00,0.00,N,2,1650,
20250310,44450,43200,46800,40200,649907,28460781575,00,0.00,N,2,900,
20250304,43550,39600,44700,38800,502697,21177447350,00,0.00,N,2,3450,
20250224,40100,46050,46300,39800,1059186,44927147050,00,0.00,N,5,-7200,
20250217,47300,50600,50600,46350,844879,40450682350,00,0.00,N,5,-3300,
20250210,50600,50300,51700,49050,441077,22090124050,00,0.00,N,5,-200,
20250203,50800,50400,53300,48550,416823,21202357750,00,0.00,N,5,-900,
20250131,51700,52600,53000,51700,35285,1845506300,00,0.00,N,5,-300,
20250120,52000,53800,56700,50900,677116,36358591400,00,0.00,N,5,-1200,
20250113,53200,50100,55300,48800,626668,32505641100,00,0.00,N,2,2600,
20250106,50600,54600,55800,50000,658488,34075257300,00,0.00,N,5,-3800,
20241230,54400,53000,57500,52300,297366,16420156800,00,0.00,N,2,1400,
20241223,53000,52500,56100,51300,351363,18700994100,00,0.00,N,2,700,
20241216,52300,55300,55500,50100,431791,22809946100,00,0.00,N,5,-2400,
20241209,54700,46300,55600,46150,817605,42947712750,00,0.00,N,2,5800,
20241202,48900,50200,54800,45800,714519,35968240600,00,0.00,N,5,-1400,
20241125,50300,52700,54200,50100,554864,28959068000,00,0.00,N,5,-2500,
20241118,52800,59600,59900,52000,744032,40995958400,00,0.00,N,5,-7300,
20241111,60100,72700,73200,56100,2239092,141100807800,00,0.00,N,5,-20300,
20241104,80400,77700,81900,76000,554823,43452395400,00,0.00,N,2,2700,
20241028,77700,73500,81000,72800,627125,48162554300,00,0.00,N,2,5200,
20241021,72500,75300,78000,70300,693369,51332313800,00,0.00,N,5,-2800,
20241014,75300,78100,79400,74300,888560,67764828800,00,0.00,N,5,-2400,
20241007,77700,82300,82800,74500,1103855,86656522100,00,0.00,N,5,-4500,
20240930,82200,91500,91800,81500,558014,47835105200,00,0.00,N,5,-8300,
20240923,90500,91900,98500,88000,803848,74632207100,00,0.00,N,3,0,
20240919,90500,87700,93900,82800,376230,33385173100,00,0.00,N,2,3000,
20240909,87500,79500,93000,79100,911952,79371976500,00,0.00,N,2,5700,
20240902,81800,82800,89300,77900,1115627,93391046200,00,0.00,N,2,3500,
20240826,78300,82900,83700,72500,900903,69031798600,00,0.00,N,5,-4500,
20240819,82800,80300,86500,78000,763085,62322112500,00,0.00,N,2,3800,
20240812,79000,75300,83400,70600,1498851,114835974500,00,0.00,N,2,5100,
20240805,73900,70100,79500,62900,968362,69022348800,00,0.00,N,2,300,
20240729,73600,78000,84500,72000,595237,46877188100,00,0.00,N,5,-4800,
20240722,78400,84700,92500,76900,1252246,105199546200,00,0.00,N,5,-3400,
20240715,81800,82600,85000,79300,656256,54172591800,00,0.00,N,5,-100,
20240708,81900,79400,87000,75300,874002,73022564700,00,0.00,N,2,2500,
20240701,79400,84400,87800,71900,1491653,117623990400,00,0.00,N,5,-5100,
20240624,84500,74800,85800,71000,1092801,85668963300,00,0.00,N,2,10200,
20240617,74300,70400,78000,68100,1203219,87807699100,00,0.00,N,2,3900,
20240610,70400,59600,72900,59500,1635173,107866971400,00,0.00,N,2,10000,
20240603,60400,62200,65600,56400,1382879,84150612900,00,0.00,N,5,-1200,
20240527,61600,49400,62300,46400,2393589,130930445250,00,0.00,N,2,13200,
20240520,48400,44100,51700,43100,1574546,74646782100,00,0.00,N,2,4400,
20240513,44000,44850,47450,41900,1432476,63811687900,00,0.00,N,5,-2300,
20240507,46300,37000,48000,36500,2255977,97549997150,00,0.00,N,2,8950,
20240429,37350,35400,38000,34400,445090,16163803100,00,0.00,N,2,2050,
20240422,35300,37350,38100,34300,356966,12834027700,00,0.00,N,5,-2100,
20240415,37400,37050,40000,35550,640794,24182009950,00,0.00,N,5,-100,
20240408,37500,36650,38200,33950,509487,18585822350,00,0.00,N,2,1000,
20240401,36500,34650,38900,34550,1217714,45151356850,00,0.00,N,2,1600,
20240325,34900,33950,36300,31000,1377808,46047170350,00,0.00,N,2,800,
20240318,34100,33450,35150,32550,620577,20761587700,00,0.00,N,2,650,
20240311,33450,37050,37750,32200,798064,27542159100,00,0.00,N,5,-3600,
20240304,37050,38250,38450,36050,538654,19991728500,00,0.00,N,5,-1200,
20240226,38250,42550,42650,36200,882738,33936204900,00,0.00,N,5,-4750,
20240219,43000,38750,44400,37100,1053113,43168533000,00,0.00,N,2,4400,
20240213,38600,37250,40550,36750,364729,14079782750,00,0.00,N,2,1100,
20240205,37500,36800,40700,35600,357483,13608695100,00,0.00,N,2,450,
20240129,37050,40150,40250,35150,585186,21976331100,00,0.00,N,5,-2750,
20240122,39800,39300,41900,37650,443862,17840030900,00,0.00,N,2,950,
20240115,38850,39800,40100,37150,268136,10367808900,00,0.00,N,5,-950,
20240108,39800,40000,42250,37750,769748,30935643900,00,0.00,N,2,950,
20240102,38850,36050,39700,34900,508267,19091954900,00,0.00,N,2,2550,
20231226,36300,37100,37250,35300,201537,7286434600,00,0.00,N,5,-800,
20231218,37100,37800,39050,36100,396361,14757769650,00,0.00,N,5,-150,
20231211,37250,37450,40500,36500,563495,22167404700,00,0.00,N,5,-100,
20231204,37350,35300,38400,34150,457263,16606092900,00,0.00,N,2,2150,
20231127,35200,38300,38350,34300,331078,11825209700,00,0.00,N,5,-2900,
20231120,38100,37650,39700,36600,372986,14149141150,00,0.00,N,2,400,
20231113,37700,37850,40550,35200,795450,30028108900,00,0.00,N,2,300,
20231106,37400,34250,41100,32450,2099260,78624815350,00,0.00,N,2,3700,
20231030,33700,36750,39100,32600,1234098,44178390200,00,0.00,N,5,-2700,
20231023,36400,34500,38950,34500,1168380,43446272850,00,0.00,N,2,1250,
20231016,35150,34000,36500,32100,1278402,44069182950,00,0.00,N,2,1150,
20231010,34000,25100,34100,24300,1801638,54376094600,00,0.00,N,2,8500,
20231004,25500,26750,27000,23800,312955,7857742850,00,0.00,N,5,-1800,
20230925,27300,26800,28150,26450,280654,7682048700,00,0.00,N,2,500,
20230918,26800,27650,28200,26150,544622,14812810100,00,0.00,N,5,-400,
20230911,27200,25200,27400,24250,654073,16873971600,00,0.00,N,2,2050,
20230904,25150,27300,27350,24700,490582,12729398950,00,0.00,N,5,-2450,
20230828,27600,27500,28700,26500,661540,18270082850,00,0.00,N,2,550,
20230821,27050,25650,28100,24550,1003793,26770276600,00,0.00,N,2,1600,
20230814,25450,27550,28600,24250,1393744,36578519650,00,0.00,N,5,-2100,
20230807,27550,28200,32400,25350,5324245,152431927250,00,0.00,N,5,-300,
20230731,27850,29000,30000,24600,1290682,35559787900,00,0.00,N,5,-1050,
20230724,28900,26050,29850,25350,1666902,46182112850,00,0.00,N,2,2550,
20230717,26350,24450,27850,23950,1730363,45505688650,00,0.00,N,2,1750,
20230710,24600,26700,27550,24200,1459095,37113842650,00,0.00,N,5,-1900,
20230703,26500,24950,27850,23650,1995040,51470692600,00,0.00,N,2,1950,
20230626,24550,21150,24800,20450,2569983,59030235000,00,0.00,N,2,3450,
20230619,21100,18350,22000,17650,3132647,63265624990,00,0.00,N,2,2600,
20230612,18500,18110,18980,16650,1850568,32961335030,00,0.00,N,2,430,
20230605,18070,16900,18550,16760,2760952,48698666650,00,0.00,N,2,970,
20230530,17100,16050,17500,14770,3320509,53943954930,00,0.00,N,2,910,
20230522,16190,15870,17440,15160,3674121,60489391340,00,0.00,N,2,200,
20230515,15990,14920,18600,14750,15384929,256109774650,00,0.00,N,2,1390,
20230508,14600,9430,16160,9430,10786910,160647639670,00,0.00,N,2,5080,
20230502,9520,9350,9590,9270,51810,490032860,00,0.00,N,2,250,
20230424,9270,9600,9620,8900,195423,1800531180,00,0.00,N,5,-330,
20230417,9600,9850,10920,9490,617129,6368731980,00,0.00,N,5,-180,
20230410,9780,9390,9800,9050,209914,1983332290,00,0.00,N,2,400,
20230403,9380,9480,9800,9250,104740,994170970,00,0.00,N,5,-100,
20230327,9480,9190,9660,8960,154536,1445337090,00,0.00,N,2,280,
20230320,9200,9310,9680,8930,187888,1732569010,00,0.00,N,5,-70,
20230313,9270,9120,9310,8670,162345,1452194770,00,0.00,N,2,70,
20230306,9200,10210,10250,9180,193034,1864590610,00,0.00,N,5,-990,
20230227,10190,9500,10390,9250,300166,2984299050,00,0.00,N,2,690,
20230220,9500,9880,10080,9360,175497,1696810870,00,0.00,N,5,-380,
20230213,9880,10370,10400,9800,286802,2863870180,00,0.00,N,5,-470,
20230206,10350,10040,10860,9960,462760,4800827280,00,0.00,N,2,170,
20230130,10180,10630,10950,9960,515292,5293258990,00,0.00,N,5,-440,
20230125,10620,10850,10890,10290,338578,3552654410,00,0.00,N,5,-80,
20230116,10700,10700,11250,10350,950855,10238593800,00,0.00,N,2,200,
20230109,10500,10650,11000,9880,1043908,10792921930,00,0.00,N,2,50,
20230102,10450,9910,10900,9370,1188360,11924495570,00,0.00,N,2,200,
20221226,10250,9340,11350,8790,3559953,37914032960,00,0.00,N,2,920,
20221219,9330,9200,10250,8520,1499402,14299584650,00,0.00,N,2,20,
20221212,9310,9320,10250,8700,1216002,11707735300,00,0.00,N,2,20,
20221205,9290,8490,10100,7600,4084540,38385619790,00,0.00,N,2,910,
20221128,8380,7870,8560,7520,774431,6366063540,00,0.00,N,2,570,
20221121,7810,7810,8100,7440,269322,2096237850,00,0.00,N,2,80,
20221114,7730,8450,8470,7640,830773,6747851820,00,0.00,N,5,-770,
20221107,8500,6540,8990,6540,4997526,40518229390,00,0.00,N,2,1960,
20221031,6540,6590,6630,6310,113436,736991980,00,0.00,N,3,0,
20221024,6540,6830,6990,6480,68592,453835590,00,0.00,N,5,-260,
20221017,6800,6760,7210,6580,46788,324425160,00,0.00,N,5,-20,
20221011,6820,7500,7500,6440,73520,502957680,00,0.00,N,5,-810,
20221004,7630,7910,7910,7600,53025,408995080,00,0.00,N,5,-140,
20220926,7770,8740,8740,7590,128497,1038716330,00,0.00,N,5,-1160,
20220919,8930,8550,9810,8460,402162,3663913100,00,0.00,N,2,370,
20220913,8560,8590,8860,8430,63921,550886160,00,0.00,N,5,-20,
20220905,8580,8810,8900,8520,47716,416532040,00,0.00,N,5,-310,
20220829,8890,8930,9360,8800,107725,966998770,00,0.00,N,5,-390,
20220822,9280,9510,9510,9000,80151,737202940,00,0.00,N,5,-250,
20220816,9530,9650,9770,9520,48682,469056290,00,0.00,N,5,-160,
20220808,9690,9860,9910,9510,71322,694333670,00,0.00,N,5,-260,
20220801,9950,9980,10050,9550,78605,770343870,00,0.00,N,2,110,
20220725,9840,9960,10050,9680,89754,883860990,00,0.00,N,5,-120,
20220718,9960,9680,10150,9650,91813,913610060,00,0.00,N,2,280,
20220711,9680,9780,9850,9040,100828,945936150,00,0.00,N,5,-50,
20220704,9730,9310,9900,8850,78956,748100760,00,0.00,N,2,320,
20220627,9410,9600,10250,9050,133668,1283751650,00,0.00,N,5,-140,
20220620,9550,11050,11100,8850,194594,1885830440,00,0.00,N,5,-1350,
20220613,10900,12200,12400,10550,197638,2240910300,00,0.00,N,5,-1650,
20220607,12550,13200,13200,12500,66055,843448300,00,0.00,N,5,-650,
20220530,13200,13100,13450,12950,66566,880065800,00,0.00,N,2,300,
20220523,12900,13200,13200,12750,70454,909230000,00,0.00,N,5,-50,
20220516,12950,13200,14350,12550,284156,3785052300,00,0.00,N,5,-50,
20220509,13000,14000,14200,12800,281284,3755951300,00,0.00,N,5,-1450,
20220502,14450,15300,15500,14300,204499,3046994400,00,0.00,N,5,-1100,
20220425,15550,15650,16500,14850,483027,7603180200,00,0.00,N,5,-500,
20220418,16050,15400,16100,15350,469823,7447248500,00,0.00,N,2,800,
20220411,15250,14500,16050,14350,600331,9200053150,00,0.00,N,2,750,
20220404,14500,15600,15600,14200,302098,4533156100,00,0.00,N,5,-1000,
20220328,15500,14550,15700,14000,673212,10048935050,00,0.00,N,2,900,
20220321,14600,14450,14750,14100,172209,2486449500,00,0.00,N,2,150,
20220314,14450,15000,15000,13250,655715,9101198700,00,0.00,N,5,-600,
20220307,15050,15200,15250,14450,178463,2650993900,00,0.00,N,5,-150,
20220228,15200,15350,15750,15000,311111,4758799400,00,0.00,N,5,-350,
20220221,15550,15150,16800,15150,929419,14798033000,00,0.00,N,2,100,
20220214,15450,14150,15900,13950,749612,11400771300,00,0.00,N,2,1100,
20220207,14350,14000,15000,13600,362903,5227370600,00,0.00,N,2,450,
20220203,13900,13000,13900,12950,108297,1452717300,00,0.00,N,2,1050,
20220124,12850,13500,13650,12250,279102,3570939200,00,0.00,N,5,-800,
20220117,13650,13600,14500,12850,836544,11463471250,00,0.00,N,2,50,
20220110,13600,13200,13800,12650,350934,4561012650,00,0.00,N,2,400,
20220103,13200,12850,13700,12600,378488,4993492300,00,0.00,N,2,250,
20211227,12950,12600,13000,12550,84380,1079362150,00,0.00,N,2,300,
20211220,12650,12600,12850,12300,116364,1463078700,00,0.00,N,5,-100,
20211213,12750,12900,13000,12200,380564,4755414400,00,0.00,N,5,-50,
20211206,12800,12800,13850,12700,335625,4387732650,00,0.00,N,5,-250,
20211129,13050,12800,13200,11650,248035,3106679550,00,0.00,N,5,-250,
20211122,13300,13800,14700,13300,362735,5050796350,00,0.00,N,5,-650,
20211115,13950,14700,14700,13550,271349,3793014500,00,0.00,N,5,-500,
20211108,14450,15150,15300,14250,204136,2992589850,00,0.00,N,5,-750,
20211101,15200,14950,16000,14650,198919,3006116450,00,0.00,N,2,300,
20211025,14900,15200,16000,14900,197792,3072338000,00,0.00,N,5,-300,
20211018,15200,15600,15650,15050,160179,2441992700,00,0.00,N,5,-250,
20211012,15450,15000,15500,14550,160893,2416831600,00,0.00,N,2,550,
20211005,14900,14550,15500,14250,217318,3198672600,00,0.00,N,2,300,
20210927,14600,15700,15900,14450,269605,4055973500,00,0.00,N,5,-1100,
20210923,15700,15750,16200,15700,80004,1269544250,00,0.00,N,5,-400,
20210913,16100,16650,16750,15850,241812,3963326000,00,0.00,N,5,-750,
20210906,16850,16400,17400,16050,710622,12012569150,00,0.00,N,2,750,
20210830,16100,16100,16400,15700,161631,2588867600,00,0.00,N,2,100,
20210823,16000,14850,16200,14500,229023,3589421600,00,0.00,N,2,1300,
20210817,14700,15500,16150,14200,368156,5704127350,00,0.00,N,5,-700,
20210809,15400,15750,16000,14950,183063,2837336850,00,0.00,N,5,-350,
20210802,15750,16200,16250,15450,199772,3161776100,00,0.00,N,5,-450,
20210726,16200,16550,16550,15850,306557,4930654550,00,0.00,N,5,-350,
20210719,16550,16650,16700,16100,269693,4429374000,00,0.00,N,5,-200,
20210712,16750,16650,17350,16350,365690,6134075400,00,0.00,N,2,250,