KissMeData/356890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,3720,4425,4490,3695,1173720,4674688466,00,0.00,N,5,-700,
20250507,4420,4570,4690,4365,370300,1669854417,00,0.00,N,5,-150,
20250428,4570,4690,5220,4215,8826067,42690093643,00,0.00,N,2,270,
20250421,4300,4465,4640,4125,660089,2924156008,00,0.00,N,5,-160,
20250414,4460,4380,4590,4175,1289607,5685993043,00,0.00,N,2,110,
20250407,4350,4200,4690,3970,1382314,5966387677,00,0.00,N,2,120,
20250331,4230,3900,4455,3770,1308859,5486467705,00,0.00,N,2,240,
20250324,3990,4110,4280,3910,570429,2352458081,00,0.00,N,5,-115,
20250317,4105,4255,5080,4090,8814078,41908665573,00,0.00,N,5,-120,
20250310,4225,4110,4650,4015,3735320,16234806043,00,0.00,N,2,110,
20250304,4115,4300,4590,3910,1465551,6089348550,00,0.00,N,5,-325,
20250224,4440,3815,5150,3620,28217132,129709647850,00,0.00,N,2,1045,
20250217,3395,3370,3525,3300,465420,1616840425,00,0.00,N,2,25,
20250210,3370,3420,3480,3270,366936,1234650120,00,0.00,N,5,-50,
20250203,3420,3610,3760,3390,3368919,11975252950,00,0.00,N,5,-365,
20250131,3785,3180,3980,3120,4741037,17760142080,00,0.00,N,2,605,
20250120,3180,3155,3760,3060,7915677,27573024820,00,0.00,N,2,40,
20250113,3140,2950,3775,2870,6543696,22588975940,00,0.00,N,2,190,
20250106,2950,2910,3025,2880,96253,287262165,00,0.00,N,2,50,
20241230,2900,2720,2950,2720,48728,140409065,00,0.00,N,2,100,
20241223,2800,2845,2945,2750,46419,134415340,00,0.00,N,5,-45,
20241216,2845,2890,3000,2790,108108,316819330,00,0.00,N,5,-35,
20241209,2880,2575,2940,2575,119639,334594910,00,0.00,N,2,145,
20241202,2735,2795,2960,2735,131388,368444150,00,0.00,N,5,-60,
20241125,2795,2670,2900,2575,131134,364327350,00,0.00,N,2,130,
20241118,2665,2640,2830,2600,45816,121741820,00,0.00,N,2,25,
20241111,2640,2910,2910,2540,127534,342343395,00,0.00,N,5,-270,
20241104,2910,2835,2980,2810,55753,161641605,00,0.00,N,2,70,
20241028,2840,2840,2970,2740,114243,328112305,00,0.00,N,5,-35,
20241021,2875,3005,3075,2875,85535,253488985,00,0.00,N,5,-145,
20241014,3020,3010,3100,2950,72305,217110975,00,0.00,N,2,5,
20241007,3015,3060,3135,3010,68030,207093705,00,0.00,N,5,-45,
20240930,3060,3170,3250,3010,74044,229224065,00,0.00,N,5,-95,
20240923,3155,3085,3215,3075,108470,340807755,00,0.00,N,2,70,
20240919,3085,3085,3165,3005,47230,145022250,00,0.00,N,2,15,
20240909,3070,3000,3115,2895,146046,438470835,00,0.00,N,2,115,
20240902,2955,3420,3435,2945,623183,1992809735,00,0.00,N,5,-425,
20240826,3380,3140,4015,3060,9386283,34683280090,00,0.00,N,2,255,
20240819,3125,3005,3650,2975,4469053,15120464265,00,0.00,N,2,120,
20240812,3005,3030,3145,2950,92527,280231135,00,0.00,N,3,0,
20240805,3005,3205,3405,2670,869404,2675954440,00,0.00,N,5,-200,
20240729,3205,3240,3805,3150,1577289,5618957855,00,0.00,N,5,-65,
20240722,3270,3420,3525,3150,202769,678737255,00,0.00,N,5,-30,
20240715,3300,3430,3430,3250,125768,419510685,00,0.00,N,5,-65,
20240708,3365,3210,3960,3210,1879457,7000789765,00,0.00,N,2,135,
20240701,3230,3465,3505,3230,113120,382356995,00,0.00,N,5,-235,
20240624,3465,3505,3595,3380,142999,496036650,00,0.00,N,5,-45,
20240617,3510,3775,3820,3345,170684,617498850,00,0.00,N,5,-265,
20240610,3775,3660,3955,3660,280807,1062823050,00,0.00,N,2,70,
20240603,3705,3690,4330,3560,3907085,15822980510,00,0.00,N,2,105,
20240527,3600,3650,3780,3520,287016,1051254040,00,0.00,N,5,-70,
20240520,3670,3435,4090,3360,3265770,12388751455,00,0.00,N,2,235,
20240513,3435,3660,3660,3310,183359,648684305,00,0.00,N,5,-205,
20240507,3640,3595,4265,3410,3571707,14000841130,00,0.00,N,5,-100,
20240429,3740,3740,3740,3740,0,0,00,0.00,N,3,0,
20240422,3740,3740,3740,3740,0,0,00,0.00,N,3,0,
20240415,3740,3740,3740,3740,0,0,00,0.00,N,3,0,
20240408,3740,3804,3840,3668,111814,418633560,00,0.00,N,5,-80,
20240401,3820,3764,4156,3752,546018,2125946390,00,0.00,N,2,60,
20240325,3760,3712,4076,3704,493861,1922748730,00,0.00,N,2,52,
20240318,3708,3812,3900,3700,125891,477871870,00,0.00,N,5,-104,
20240311,3812,3696,4084,3640,591726,2280182520,00,0.00,N,2,116,
20240304,3696,3800,3936,3688,154866,592951410,00,0.00,N,5,-72,
20240226,3768,3908,3908,3728,82773,315850920,00,0.00,N,5,-144,
20240219,3912,4016,4096,3852,313971,1256518620,00,0.00,N,5,-32,
20240213,3944,3940,4000,3880,111012,438842820,00,0.00,N,2,4,
20240205,3940,4004,4060,3896,223080,886270880,00,0.00,N,5,-56,
20240129,3996,4048,4080,3808,518748,2054221530,00,0.00,N,2,40,
20240122,3956,4048,4104,3928,388019,1556592900,00,0.00,N,5,-32,
20240115,3988,3928,4040,3804,341856,1346636250,00,0.00,N,2,40,
20240108,3948,3960,4000,3800,338129,1337300290,00,0.00,N,2,24,
20240102,3924,3676,4028,3620,680190,2621860580,00,0.00,N,2,264,
20231226,3660,3724,3756,3620,45093,165051240,00,0.00,N,5,-60,
20231218,3720,3724,3800,3672,71656,267460690,00,0.00,N,5,-4,
20231211,3724,3764,3840,3696,41100,154028760,00,0.00,N,5,-40,
20231204,3764,3760,3776,3668,52013,192671360,00,0.00,N,2,4,
20231127,3760,3796,3888,3720,57138,216322050,00,0.00,N,5,-108,
20231120,3868,3760,3896,3752,70111,268990090,00,0.00,N,2,60,
20231113,3808,3684,3876,3616,121767,455303010,00,0.00,N,2,100,
20231106,3708,3696,3880,3668,77259,290891430,00,0.00,N,5,-4,
20231030,3712,3596,3780,3544,48687,178762130,00,0.00,N,2,96,
20231023,3616,3616,3784,3520,68939,252085880,00,0.00,N,5,-32,
20231016,3648,3912,3912,3536,82264,303105510,00,0.00,N,5,-276,
20231010,3924,3748,4180,3568,227697,876209190,00,0.00,N,2,212,
20231004,3712,3928,3928,3472,143113,521840720,00,0.00,N,5,-152,
20230925,3864,4176,4320,3748,483615,1949206870,00,0.00,N,5,-180,
20230918,4044,4356,4556,4040,780041,3404875060,00,0.00,N,5,-296,
20230911,4340,4300,4388,4036,344348,1445776280,00,0.00,N,2,40,
20230904,4300,4224,4656,4116,1346464,5870451620,00,0.00,N,2,52,
20230828,4248,3856,5052,3856,6710076,31036241620,00,0.00,N,2,392,
20230821,3856,3780,4396,3724,882478,3560811560,00,0.00,N,2,64,
20230814,3792,3864,3920,3600,129804,485680640,00,0.00,N,5,-96,
20230807,3888,3824,3896,3728,124266,476598990,00,0.00,N,2,64,
20230731,3824,3796,3904,3708,144704,547549260,00,0.00,N,2,48,
20230724,3776,3624,3900,3576,336771,1251351760,00,0.00,N,2,108,
20230717,3668,3792,4648,3636,1969759,8208861180,00,0.00,N,5,-120,
20230710,3788,3668,3816,3652,80254,298955550,00,0.00,N,2,88,
20230703,3700,3836,4080,3652,128229,491010600,00,0.00,N,5,-116,
20230626,3816,3956,3964,3724,123139,471746690,00,0.00,N,5,-140,
20230619,3956,3976,4080,3884,93829,370438480,00,0.00,N,5,-20,
20230612,3976,4080,4160,3900,119561,482158190,00,0.00,N,5,-104,
20230605,4080,4072,4120,4000,92984,376090350,00,0.00,N,2,8,
20230530,4072,4020,4112,3944,92847,373505790,00,0.00,N,2,56,
20230522,4016,4156,4160,3968,112174,454965300,00,0.00,N,5,-96,
20230515,4112,4076,4144,3896,140079,560258170,00,0.00,N,2,36,
20230508,4076,4056,4228,4000,142768,584209620,00,0.00,N,2,12,
20230502,4064,4180,4276,4040,133310,553131290,00,0.00,N,5,-116,
20230424,4180,4588,4600,4172,257501,1123775240,00,0.00,N,5,-416,
20230417,4596,4756,4920,4588,319075,1520283390,00,0.00,N,5,-168,
20230410,4764,4832,4840,4492,407446,1891981820,00,0.00,N,5,-96,
20230403,4860,5208,5212,4824,510687,2529460370,00,0.00,N,5,-292,
20230327,5152,4980,5240,4684,1061161,5280442610,00,0.00,N,2,140,
20230320,5012,4960,5160,4868,1051388,5266451580,00,0.00,N,2,96,
20230313,4916,4760,4960,4672,673404,3243042640,00,0.00,N,2,156,
20230306,4760,4744,5000,4660,636997,3045410790,00,0.00,N,2,20,
20230227,4740,4744,5060,4660,1092972,5318525070,00,0.00,N,5,-60,
20230220,4800,4040,5660,4040,9645586,48641953720,00,0.00,N,2,824,
20230213,3976,4424,4424,3920,373698,1545420550,00,0.00,N,5,-452,
20230206,4428,4224,4596,4192,629066,2753381890,00,0.00,N,2,208,
20230130,4220,4132,4264,3960,574707,2368502950,00,0.00,N,2,120,
20230125,4100,3880,4300,3872,1361208,5556221100,00,0.00,N,2,252,
20230116,3848,3748,3924,3688,549516,2094736360,00,0.00,N,2,100,
20230109,3748,3540,3960,3512,703121,2642146450,00,0.00,N,2,192,
20230102,3556,3420,3732,3232,504809,1766004850,00,0.00,N,2,136,
20221226,3420,3400,3940,3392,884854,3278984120,00,0.00,N,5,-4,
20221219,3424,3680,4200,3392,1356518,5227757160,00,0.00,N,5,-276,
20221212,3700,3780,3804,3624,399453,1486150810,00,0.00,N,5,-12,
20221205,3712,3516,4480,3468,6247816,25659997320,00,0.00,N,2,196,
20221128,3516,3544,3580,3380,123515,430168120,00,0.00,N,2,4,
20221121,3512,3580,3580,3416,121179,421537500,00,0.00,N,5,-68,
20221114,3580,3604,3644,3556,171604,618566010,00,0.00,N,5,-24,
20221107,3604,3496,3648,3460,141433,504621620,00,0.00,N,2,100,
20221031,3504,3564,3664,3420,155542,550959910,00,0.00,N,5,-44,
20221024,3548,3736,3888,3548,345336,1284390440,00,0.00,N,5,-148,
20221017,3696,3436,3824,3428,499373,1820572960,00,0.00,N,2,248,
20221011,3448,3528,3528,3192,149079,497196590,00,0.00,N,5,-80,
20221004,3528,3380,3944,3380,746655,2719859930,00,0.00,N,2,240,
20220926,3288,3432,3756,3172,580874,2013562910,00,0.00,N,5,-280,
20220919,3568,4040,4220,3544,331219,1277858510,00,0.00,N,5,-512,
20220913,4080,4000,4260,3968,281007,1148172940,00,0.00,N,2,144,
20220905,3936,3968,4200,3908,261045,1050102040,00,0.00,N,5,-104,
20220829,4040,4160,4420,4040,459831,1958983100,00,0.00,N,5,-280,
20220822,4320,4480,4940,4060,2185436,9907800400,00,0.00,N,5,-180,
20220816,4500,4660,4660,4380,319584,1446462350,00,0.00,N,5,-100,
20220808,4600,4620,4740,4460,362164,1658226450,00,0.00,N,5,-20,
20220801,4620,5000,5000,4520,559407,2629890200,00,0.00,N,5,-340,
20220725,4960,4960,5420,4700,3289931,16831067900,00,0.00,N,2,120,
20220718,4840,5280,5520,4840,2925074,15474425100,00,0.00,N,5,-300,
20220711,5140,4360,6000,4260,22449098,120414326600,00,0.00,N,2,820,
20220704,4320,3336,5360,3200,4911323,22966522260,00,0.00,N,2,972,
20220627,3348,3600,3648,3320,134536,468610560,00,0.00,N,5,-64,
20220620,3412,3816,3860,3160,301181,1039730900,00,0.00,N,5,-440,
20220613,3852,4240,4360,3656,284744,1126732130,00,0.00,N,5,-548,
20220607,4400,4580,4660,4300,123096,545841700,00,0.00,N,5,-180,
20220530,11450,11250,11600,11100,39942,451341300,00,0.00,N,2,300,
20220523,11150,11700,11700,11000,59792,673633900,00,0.00,N,5,-400,
20220516,11550,11600,11900,11150,65595,755270200,00,0.00,N,2,50,
20220509,11500,12350,12450,10850,127837,1475706350,00,0.00,N,5,-1000,
20220502,12500,12600,13650,12350,130407,1701126000,00,0.00,N,5,-250,
20220425,12750,13100,13350,12450,139143,1783554900,00,0.00,N,5,-550,
20220418,13300,14200,14600,13100,188643,2622172100,00,0.00,N,5,-800,
20220411,14100,13900,14250,13200,176898,2426569750,00,0.00,N,2,200,
20220404,13900,15000,15450,13650,594941,8853107500,00,0.00,N,5,-950,
20220328,14850,14200,16700,13500,3577449,54852467900,00,0.00,N,2,800,
20220321,14050,13250,14600,13050,620042,8622631550,00,0.00,N,2,650,
20220314,13400,12450,13750,12400,630554,8347740850,00,0.00,N,2,1050,
20220307,12350,12800,12850,11750,157013,1924540600,00,0.00,N,5,-400,
20220228,12750,13550,14450,12600,722775,9584444150,00,0.00,N,2,250,
20220221,12500,11800,14500,11250,1309466,16829152750,00,0.00,N,2,650,
20220214,11850,11200,11850,10900,60987,694263800,00,0.00,N,2,250,
20220207,11600,12550,12550,11400,53519,631810750,00,0.00,N,5,-700,
20220203,12300,12400,12600,12100,39555,486676850,00,0.00,N,2,100,
20220124,12200,12600,12600,10250,199725,2292897550,00,0.00,N,5,-400,
20220117,12600,13150,13500,12450,131213,1705440500,00,0.00,N,5,-900,
20220110,13500,14600,14750,13250,221625,3033788000,00,0.00,N,5,-1100,
20220103,14600,13450,15150,13250,478954,6829017200,00,0.00,N,2,1150,
20211227,13450,13450,13550,13000,192548,2555244050,00,0.00,N,2,100,
20211220,13350,12850,13500,12350,193855,2515235650,00,0.00,N,2,350,
20211213,13000,13850,13850,12650,457731,6062688200,00,0.00,N,3,0,
20211206,13000,12500,13500,11950,491378,6303912950,00,0.00,N,2,400,
20211129,12600,11000,13350,10700,1001693,12170696850,00,0.00,N,2,1200,
20211122,11400,11200,13050,10800,622301,7446975400,00,0.00,N,2,350,
20211115,11050,10650,11250,10600,115496,1264661950,00,0.00,N,2,500,
20211108,10550,10650,11000,10250,85816,906447450,00,0.00,N,5,-200,
20211101,10750,10900,11550,10750,119328,1328347150,00,0.00,N,5,-250,
20211025,11000,11300,14400,11000,1893731,24628678350,00,0.00,N,5,-300,
20211018,11300,11950,12150,11250,79076,920951100,00,0.00,N,5,-650,
20211012,11950,10950,12000,10650,86734,980743300,00,0.00,N,2,850,
20211005,11100,11300,11500,10400,157471,1725015150,00,0.00,N,5,-400,
20210927,11500,13100,13200,11450,163804,2006221900,00,0.00,N,5,-1700,
20210923,13200,13150,13250,12900,39657,515803250,00,0.00,N,5,-50,
20210913,13250,13500,13500,12950,86200,1140847750,00,0.00,N,5,-250,
20210906,13500,14000,14000,13250,183406,2485200050,00,0.00,N,5,-400,
20210830,13900,13900,15000,13650,441408,6372769350,00,0.00,N,2,150,
20210823,13750,13200,13850,12950,179590,2421484100,00,0.00,N,2,550,
20210817,13200,15850,16700,12800,424180,6302448400,00,0.00,N,5,-2600,
20210809,15800,17100,17500,15600,584228,9729681600,00,0.00,N,5,-1300,
20210802,17100,16600,17650,15750,1226610,20693498400,00,0.00,N,2,500,
20210726,16600,15450,18300,14900,3281683,55524693950,00,0.00,N,2,1000,
20210719,15600,14550,16350,14250,1139620,17852649450,00,0.00,N,2,950,
20210712,14650,14400,14900,14350,104336,1526421550,00,0.00,N,2,250,