KissMeData/189860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4000,3845,4030,3515,229948,865311078,00,0.00,N,2,120,
20250331,3880,3835,4095,3630,185099,723796121,00,0.00,N,2,45,
20250324,3835,3930,4020,3655,149695,580285100,00,0.00,N,5,-95,
20250317,3930,4550,4552,3330,979144,3655901654,00,0.00,N,5,-580,
20250310,4510,4815,4815,4305,146869,661098169,00,0.00,N,5,-140,
20250304,4650,4620,4890,4525,157996,737473768,00,0.00,N,2,35,
20250224,4615,4875,4955,4615,261151,1256776930,00,0.00,N,5,-405,
20250217,5020,4890,5240,4785,904279,4581786715,00,0.00,N,2,130,
20250210,4890,4510,5300,4450,1611384,8014780215,00,0.00,N,2,345,
20250203,4545,4685,4880,4505,622876,2876446215,00,0.00,N,5,-200,
20250131,4745,4970,4970,4670,189329,898878480,00,0.00,N,5,-275,
20250120,5020,5120,5350,4880,2582124,13240306990,00,0.00,N,5,-100,
20250113,5120,4195,5880,4115,8925616,47899739455,00,0.00,N,2,1010,
20250106,4110,3930,4390,3815,287674,1173191770,00,0.00,N,2,215,
20241230,3895,3850,4120,3510,108847,421177735,00,0.00,N,2,45,
20241223,3850,3960,4105,3775,139138,554247915,00,0.00,N,5,-55,
20241216,3905,3810,4305,3810,316312,1288405555,00,0.00,N,2,105,
20241209,3800,3600,3920,3290,253154,913406265,00,0.00,N,2,120,
20241202,3680,4435,4575,3600,358598,1433945475,00,0.00,N,5,-790,
20241125,4470,4860,4860,4430,219001,1012069010,00,0.00,N,5,-260,
20241118,4730,4500,4875,4500,262576,1230239720,00,0.00,N,2,235,
20241111,4495,4950,5050,4355,539526,2525773645,00,0.00,N,5,-450,
20241104,4945,4740,5180,4605,555927,2760445965,00,0.00,N,2,185,
20241028,4760,4800,5750,4695,2419375,12840143285,00,0.00,N,5,-110,
20241021,4870,5120,5980,4830,5404836,28782405600,00,0.00,N,2,170,
20241014,4700,4075,5370,4040,5789147,29773207700,00,0.00,N,2,620,
20241007,4080,4245,4430,4005,134119,559468120,00,0.00,N,5,-150,
20240930,4230,4450,4500,4175,65826,281257210,00,0.00,N,5,-240,
20240923,4470,4460,4555,4370,162040,723863275,00,0.00,N,5,-30,
20240919,4500,4705,4745,4310,178868,821093870,00,0.00,N,5,-110,
20240909,4610,4065,4710,4065,399508,1777882985,00,0.00,N,2,355,
20240902,4255,4820,5270,4120,1190763,5692176440,00,0.00,N,5,-515,
20240826,4770,4950,5000,4510,214675,1016968495,00,0.00,N,5,-250,
20240819,5020,5150,5230,4825,308141,1528380365,00,0.00,N,5,-70,
20240812,5090,5600,5650,4920,281791,1492997920,00,0.00,N,5,-420,
20240805,5510,5350,5520,4510,440869,2260048385,00,0.00,N,2,40,
20240729,5470,5960,6160,5450,644484,3669647350,00,0.00,N,5,-480,
20240722,5950,6180,6450,5250,1234177,7421597410,00,0.00,N,5,-250,
20240715,6200,7600,8270,6110,8349094,60066760470,00,0.00,N,5,-1300,
20240708,7500,5180,8200,4990,23314130,166521208375,00,0.00,N,2,2320,
20240701,5180,5730,5760,4930,510551,2680051040,00,0.00,N,5,-530,
20240624,5710,5800,6080,5440,631381,3646904170,00,0.00,N,5,-90,
20240617,5800,6050,6070,5640,675697,3965084190,00,0.00,N,5,-190,
20240610,5990,5950,6640,5820,2646431,16422453300,00,0.00,N,2,150,
20240603,5840,7010,7150,5820,1691656,10693376290,00,0.00,N,5,-1170,
20240527,7010,5700,8450,5600,15668342,112784215870,00,0.00,N,2,1460,
20240520,5550,5360,5740,5310,807500,4468948450,00,0.00,N,2,220,
20240513,5330,5710,6020,5210,1100018,6205642230,00,0.00,N,5,-350,
20240507,5680,5160,6200,5130,3983851,23033216750,00,0.00,N,2,500,
20240429,5180,4780,5400,4750,1337912,6851669805,00,0.00,N,2,360,
20240422,4820,4670,4995,4510,828241,3948527325,00,0.00,N,2,170,
20240415,4650,4490,4930,4390,1109000,5207801940,00,0.00,N,2,160,
20240408,4490,4540,4995,4200,1147981,5328341900,00,0.00,N,5,-40,
20240401,4530,4315,4670,4125,464259,2063310955,00,0.00,N,2,215,
20240325,4315,4185,4390,4135,136560,579314575,00,0.00,N,2,100,
20240318,4215,4055,4220,4040,161560,672082350,00,0.00,N,2,170,
20240311,4045,3870,4200,3870,166096,672602185,00,0.00,N,2,140,
20240304,3905,4125,4290,3825,175585,705985195,00,0.00,N,5,-220,
20240226,4125,4310,4330,4125,89181,373338595,00,0.00,N,5,-155,
20240219,4280,4295,4410,4175,210624,902843845,00,0.00,N,2,40,
20240213,4240,4165,4250,4150,59137,248343660,00,0.00,N,2,75,
20240205,4165,4290,4290,4125,61934,258425695,00,0.00,N,5,-125,
20240129,4290,4335,4335,4155,102500,434405460,00,0.00,N,3,0,
20240122,4290,4520,4555,4200,144328,631819930,00,0.00,N,5,-230,
20240115,4520,4390,4700,4315,183234,815071035,00,0.00,N,2,105,
20240108,4415,4390,4420,4310,93069,406147240,00,0.00,N,2,25,
20240102,4390,4405,4405,4205,69561,302001525,00,0.00,N,2,25,
20231226,4365,4370,4490,4235,49221,212469065,00,0.00,N,5,-55,
20231218,4420,4520,4520,4395,113697,505898150,00,0.00,N,5,-70,
20231211,4490,4575,4735,4430,140159,639310955,00,0.00,N,5,-110,
20231204,4600,4645,4785,4430,266096,1223187480,00,0.00,N,2,90,
20231127,4510,4460,4730,4460,140008,632124905,00,0.00,N,2,10,
20231120,4500,4485,4715,4425,261518,1192281240,00,0.00,N,2,40,
20231113,4460,4255,4595,4120,157490,686207475,00,0.00,N,2,175,
20231106,4285,4460,4585,4245,122362,542005055,00,0.00,N,5,-165,
20231030,4450,4215,4480,4165,119004,516447030,00,0.00,N,2,235,
20231023,4215,4465,4590,4190,175204,768946565,00,0.00,N,5,-250,
20231016,4465,4870,4870,4385,228454,1056857135,00,0.00,N,5,-345,
20231010,4810,4725,5340,4550,498202,2464859580,00,0.00,N,2,85,
20231004,4725,4735,4820,4560,127922,599556740,00,0.00,N,5,-110,
20230925,4835,5140,5180,4655,252416,1232378500,00,0.00,N,5,-295,
20230918,5130,5180,6200,5020,6640453,38423832780,00,0.00,N,2,60,
20230911,5070,5430,5590,4970,532845,2836857000,00,0.00,N,5,-220,
20230904,5290,5670,5800,5040,1065202,5742902690,00,0.00,N,5,-410,
20230828,5700,4580,7120,4580,17699383,109985162990,00,0.00,N,2,1145,
20230821,4555,4640,4700,4400,152506,696074800,00,0.00,N,5,-65,
20230814,4620,4980,4980,4465,123278,577437835,00,0.00,N,5,-360,
20230807,4980,5120,5120,4720,125657,616893400,00,0.00,N,5,-50,
20230731,5030,4935,5430,4900,249318,1275342965,00,0.00,N,2,95,
20230724,4935,5370,5370,4470,451832,2210888770,00,0.00,N,5,-465,
20230717,5400,5720,5780,5330,342573,1883121710,00,0.00,N,5,-310,
20230710,5710,5450,6780,5440,4777937,30164106460,00,0.00,N,2,280,
20230703,5430,5900,6020,5340,267491,1509724470,00,0.00,N,5,-440,
20230626,5870,6150,6180,5780,194561,1161084460,00,0.00,N,5,-280,
20230619,6150,6260,6510,6140,280102,1766068140,00,0.00,N,5,-120,
20230612,6270,6260,6790,6110,687710,4417940920,00,0.00,N,2,10,
20230605,6260,6220,6350,6130,183199,1142244620,00,0.00,N,2,110,
20230530,6150,6090,6230,6010,118259,721969960,00,0.00,N,2,60,
20230522,6090,6310,6430,6090,202007,1269203040,00,0.00,N,5,-260,
20230515,6350,6020,6350,5970,258073,1595011850,00,0.00,N,2,260,
20230508,6090,6180,6790,6000,1002954,6433777670,00,0.00,N,5,-90,
20230502,6180,6040,6350,5980,238960,1466559580,00,0.00,N,2,70,
20230424,6110,6940,7040,6000,922691,6038092270,00,0.00,N,5,-830,
20230417,6940,6820,7550,6690,5242526,37718335440,00,0.00,N,2,310,
20230410,6630,6410,6740,6100,722241,4704780160,00,0.00,N,2,170,
20230403,6460,6600,6850,6420,935088,6231010830,00,0.00,N,5,-220,
20230327,6680,6310,6750,6080,770933,4971925330,00,0.00,N,2,310,
20230320,6370,6310,6700,6200,486768,3137707720,00,0.00,N,5,-10,
20230313,6380,6580,6640,6000,486260,3067532250,00,0.00,N,5,-270,
20230306,6650,6200,6920,6190,1085901,7215191580,00,0.00,N,2,350,
20230227,6300,6190,6400,6040,260453,1622033610,00,0.00,N,2,110,
20230220,6190,6600,6820,6140,449882,2921954410,00,0.00,N,5,-430,
20230213,6620,6660,6860,6480,468290,3120601690,00,0.00,N,2,60,
20230206,6560,6740,6790,6530,484421,3218616160,00,0.00,N,5,-220,
20230130,6780,6700,6850,6610,825167,5559424110,00,0.00,N,2,140,
20230125,6640,6540,6750,6430,696857,4583436230,00,0.00,N,2,100,
20230116,6540,7000,7500,6220,6360982,44125868870,00,0.00,N,5,-260,
20230109,6800,6030,6880,5940,1367042,8887975540,00,0.00,N,2,860,
20230102,5940,5960,6050,5410,321515,1846854640,00,0.00,N,5,-10,
20221226,5950,5970,6270,5830,361654,2173957140,00,0.00,N,5,-20,
20221219,5970,6600,6600,5910,695329,4358750400,00,0.00,N,5,-720,
20221212,6690,6390,7590,6230,5371969,38229493330,00,0.00,N,2,460,
20221205,6230,6900,6900,6140,382905,2464105740,00,0.00,N,5,-520,
20221128,6750,7120,7120,6730,509478,3503592260,00,0.00,N,5,-360,
20221121,7110,6390,7710,6300,7904565,57486125170,00,0.00,N,2,660,
20221114,6450,6660,6960,6450,631115,4244166190,00,0.00,N,5,-230,
20221107,6680,6090,6760,6060,1168555,7496701390,00,0.00,N,2,570,
20221031,6110,5840,7280,5790,3661714,24258478070,00,0.00,N,2,230,
20221024,5880,6290,6350,5850,541939,3274811400,00,0.00,N,5,-230,
20221017,6110,5930,6940,5790,1267288,8192294290,00,0.00,N,5,-70,
20221011,6180,6830,6830,5700,419267,2567866770,00,0.00,N,5,-730,
20221004,6910,6720,7000,6590,269771,1844208120,00,0.00,N,2,210,
20220926,6700,7300,7300,6420,580039,3979328470,00,0.00,N,5,-720,
20220919,7420,8290,8350,7420,494835,3924303810,00,0.00,N,5,-870,
20220913,8290,8510,8700,8270,210354,1786910280,00,0.00,N,5,-200,
20220905,8490,9000,9060,8410,281671,2444459640,00,0.00,N,5,-510,
20220829,9000,9400,9720,8970,513772,4838639240,00,0.00,N,5,-700,
20220822,9700,9570,10450,9380,1050694,10464551730,00,0.00,N,5,-60,
20220816,9760,10350,10450,9710,1009340,10198872280,00,0.00,N,5,-440,
20220808,10200,9270,10400,9180,3341377,32730755330,00,0.00,N,2,980,
20220801,9220,9310,9390,9060,537849,4940656220,00,0.00,N,5,-50,
20220725,9270,8800,9490,8750,1021530,9362175700,00,0.00,N,2,400,
20220718,8870,8890,9100,8710,637584,5678252770,00,0.00,N,2,170,
20220711,8700,9440,9680,8650,1004615,9196079580,00,0.00,N,5,-740,
20220704,9440,10050,10250,8650,2707397,25600133910,00,0.00,N,5,-560,
20220627,10000,10500,11350,10000,3474863,37724566850,00,0.00,N,5,-350,
20220620,10350,11500,11550,9340,4998790,53061142460,00,0.00,N,5,-650,
20220613,11000,11050,12250,10200,9110977,102491179800,00,0.00,N,5,-550,
20220607,11550,11950,12650,11200,4022617,48687182850,00,0.00,N,5,-450,
20220530,12000,10950,13200,10750,11025655,134920942350,00,0.00,N,2,1250,
20220523,10750,12200,12700,10550,3339448,38411691100,00,0.00,N,5,-1200,
20220516,11950,11550,12500,10550,7521873,87359765550,00,0.00,N,2,500,
20220509,11450,11850,13300,10950,18559509,228181051550,00,0.00,N,5,-600,
20220502,12050,11400,13650,11100,13577519,167183897850,00,0.00,N,2,950,
20220425,11100,8900,12450,8800,20531729,228589529390,00,0.00,N,2,2000,
20220418,9100,8190,10550,8000,10691412,102941553400,00,0.00,N,2,900,
20220411,8200,8800,8890,8120,1290585,10966731960,00,0.00,N,5,-650,
20220404,8850,12050,12450,8710,5323708,53186220300,00,0.00,N,5,-3000,
20220328,11850,13250,14650,11750,5726882,75614570900,00,0.00,N,5,-1300,
20220321,13150,13000,14300,12350,11920499,158906148700,00,0.00,N,2,150,
20220314,13000,11050,13800,10450,21838597,278556511600,00,0.00,N,2,1700,
20220307,11300,9540,11700,8790,10346108,108387559020,00,0.00,N,2,1730,
20220228,9570,9450,10250,9030,7638561,74244565250,00,0.00,N,2,1050,
20220221,8520,8240,9450,8240,4325732,37484605560,00,0.00,N,2,60,
20220214,8460,7500,8500,6770,5236219,41409115780,00,0.00,N,2,600,
20220207,7860,7630,8550,7610,2823572,22432821450,00,0.00,N,2,380,
20220203,7480,7440,7850,7070,1061657,7930549440,00,0.00,N,2,80,
20220124,7400,7040,8700,6250,5815692,43762078860,00,0.00,N,2,200,
20220117,7200,7470,7500,6860,513628,3692000860,00,0.00,N,5,-270,
20220110,7470,7770,8460,7390,1613396,12794043620,00,0.00,N,5,-70,
20220103,7540,8230,8250,7330,615383,4761981030,00,0.00,N,5,-290,
20211227,7830,7590,7880,7560,395418,3058136240,00,0.00,N,2,240,
20211220,7590,7850,8110,7550,689915,5382920050,00,0.00,N,5,-360,
20211213,7950,8130,8340,7810,718686,5811531220,00,0.00,N,5,-260,
20211206,8210,7660,8540,7660,1889403,15462235280,00,0.00,N,2,470,
20211129,7740,7300,8180,6940,2595487,19407575120,00,0.00,N,2,180,
20211122,7560,8050,8490,7480,2019003,15942451440,00,0.00,N,5,-460,
20211115,8020,9030,9080,7980,2287248,19682368980,00,0.00,N,5,-1010,
20211108,9030,9440,11000,8740,11434044,113413450430,00,0.00,N,5,-130,
20211101,9160,15350,16350,8950,16141531,208829284150,00,0.00,N,5,-5940,
20211025,15100,15100,16450,14650,9536302,149344679400,00,0.00,N,2,600,
20211018,14500,15300,16100,14500,7830761,119976177950,00,0.00,N,5,-800,
20211012,15300,12100,16400,11900,14545476,214752612550,00,0.00,N,2,3200,
20211005,12100,14200,14650,11650,3087185,39798899150,00,0.00,N,5,-2100,
20210927,14200,14000,15850,14000,7695387,116426063250,00,0.00,N,5,-50,
20210923,14250,15350,16200,14250,2859632,43795788250,00,0.00,N,5,-950,
20210913,15200,14150,17400,13850,26316395,410564928900,00,0.00,N,2,1250,
20210906,13950,14050,16650,13250,18293278,273928675850,00,0.00,N,5,-350,
20210830,14300,10600,15000,10450,29758894,399560429400,00,0.00,N,2,3800,
20210823,10500,9980,11250,9680,3762862,40145766980,00,0.00,N,2,620,
20210817,9880,11450,11500,9620,2645593,27572499830,00,0.00,N,5,-1520,
20210809,11400,12050,12650,11000,8098152,94981845200,00,0.00,N,5,-750,
20210802,12150,11300,14300,11000,19551379,242924829000,00,0.00,N,2,800,
20210726,11350,11450,12800,9340,12443162,138344255860,00,0.00,N,3,0,
20210719,11350,10950,11950,10500,3508348,39931599350,00,0.00,N,2,250,
20210712,11100,12250,13850,10500,12099645,145726082800,00,0.00,N,5,-1050,