KissMeData/057030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4460,4070,4725,4055,4686428,20767513227,00,0.00,N,2,420,
20250331,4040,3650,4265,3445,1572508,6058020683,00,0.00,N,2,390,
20250324,3650,3630,3860,3630,259681,963184335,00,0.00,N,5,-30,
20250317,3680,3890,3890,3635,208245,775987331,00,0.00,N,5,-120,
20250310,3800,3865,3920,3580,302322,1147587379,00,0.00,N,5,-120,
20250304,3920,4085,4085,3850,198580,779511176,00,0.00,N,5,-70,
20250224,3990,4090,4305,3970,266545,1093073135,00,0.00,N,5,-75,
20250217,4065,4050,4150,3810,240398,963372390,00,0.00,N,2,15,
20250210,4050,3905,4115,3890,196376,785367130,00,0.00,N,2,100,
20250203,3950,4380,4525,3930,703788,2983058455,00,0.00,N,5,-370,
20250131,4320,4255,4325,4150,56134,239825150,00,0.00,N,2,50,
20250120,4270,4505,4670,4265,420067,1877780210,00,0.00,N,5,-310,
20250113,4580,4350,4750,4185,933051,4179065085,00,0.00,N,2,205,
20250106,4375,4520,4540,4255,479395,2110158110,00,0.00,N,5,-150,
20241230,4525,4305,4560,4180,348456,1549353690,00,0.00,N,2,220,
20241223,4305,4190,4660,4110,1469641,6506353630,00,0.00,N,2,60,
20241216,4245,4990,5420,4220,5328471,26004974575,00,0.00,N,5,-115,
20241209,4360,3545,4680,3460,4466050,18736700330,00,0.00,N,2,775,
20241202,3585,3390,3930,3350,6691343,24610771045,00,0.00,N,2,215,
20241125,3370,3760,3910,3320,1100660,4012786715,00,0.00,N,5,-380,
20241118,3750,3540,3815,3515,471281,1747921545,00,0.00,N,2,210,
20241111,3540,3800,3815,3350,424485,1515263060,00,0.00,N,5,-260,
20241104,3800,3540,3950,3540,1124013,4247546475,00,0.00,N,2,270,
20241028,3530,3455,3585,3385,825070,2868528340,00,0.00,N,2,25,
20241021,3505,3600,4005,3450,11508057,43963925675,00,0.00,N,5,-90,
20241014,3595,3730,3870,3535,861869,3167114075,00,0.00,N,5,-100,
20241007,3695,3565,3725,3535,627222,2287839215,00,0.00,N,2,135,
20240930,3560,3685,3790,3510,558029,2014882220,00,0.00,N,5,-125,
20240923,3685,3375,4370,3320,8942600,36045711210,00,0.00,N,2,310,
20240919,3375,3390,3395,3315,48121,161218910,00,0.00,N,5,-10,
20240909,3385,3220,3385,3185,246378,805086810,00,0.00,N,2,165,
20240902,3220,3425,3445,3170,167189,552493670,00,0.00,N,5,-240,
20240826,3460,3490,3680,3300,422277,1497162080,00,0.00,N,5,-30,
20240819,3490,3780,4075,3440,1731313,6664162515,00,0.00,N,5,-270,
20240812,3760,3515,3760,3470,400612,1459122435,00,0.00,N,2,245,
20240805,3515,3445,3555,2960,439960,1449242335,00,0.00,N,5,-15,
20240729,3530,3550,3665,3520,120565,431265655,00,0.00,N,5,-20,
20240722,3550,3725,3760,3535,171307,621347920,00,0.00,N,5,-175,
20240715,3725,3630,3750,3600,181788,667313660,00,0.00,N,2,60,
20240708,3665,3585,3830,3525,266854,975974640,00,0.00,N,2,80,
20240701,3585,3665,3700,3585,111640,405816220,00,0.00,N,5,-80,
20240624,3665,3620,3700,3515,304152,1090597535,00,0.00,N,5,-35,
20240617,3700,3800,3840,3690,143396,537474640,00,0.00,N,5,-75,
20240610,3775,3845,3900,3760,203325,774214220,00,0.00,N,5,-70,
20240603,3845,3950,4020,3840,211705,828555055,00,0.00,N,5,-125,
20240527,3970,4120,4140,3915,338698,1350951680,00,0.00,N,5,-90,
20240520,4060,4140,4190,3960,322286,1311737575,00,0.00,N,5,-100,
20240513,4160,4180,4350,4090,537252,2260504650,00,0.00,N,5,-20,
20240507,4180,4165,4235,4125,250602,1043760525,00,0.00,N,2,15,
20240429,4165,4060,4210,4060,175255,723491990,00,0.00,N,2,75,
20240422,4090,4125,4300,4000,554733,2274704455,00,0.00,N,5,-35,
20240415,4125,4050,4950,4005,5108142,22747334140,00,0.00,N,2,5,
20240408,4120,3980,4800,3940,1691860,7280078475,00,0.00,N,2,120,
20240401,4000,3985,4105,3895,290173,1158505430,00,0.00,N,2,15,
20240325,3985,4220,4230,3950,398672,1623253965,00,0.00,N,5,-235,
20240318,4220,4290,4470,4055,606477,2604939660,00,0.00,N,5,-65,
20240311,4285,4575,4720,4260,702258,3142207555,00,0.00,N,5,-285,
20240304,4570,4955,5250,4550,2574470,12889897595,00,0.00,N,5,-335,
20240226,4905,4585,5580,4460,8322917,43109882940,00,0.00,N,2,320,
20240219,4585,4610,4970,4560,1359040,6477749320,00,0.00,N,5,-25,
20240213,4610,4700,4785,4435,768326,3525661210,00,0.00,N,5,-90,
20240205,4700,4840,5090,4580,1046657,5082219945,00,0.00,N,5,-100,
20240129,4800,5070,5100,4500,943994,4501273050,00,0.00,N,5,-320,
20240122,5120,5200,5420,4900,1801627,9353482925,00,0.00,N,5,-40,
20240115,5160,5340,5380,4900,1287976,6669174790,00,0.00,N,5,-180,
20240108,5340,5730,5850,5100,2230380,12339570760,00,0.00,N,5,-320,
20240102,5660,4880,5740,4880,3553990,19365766960,00,0.00,N,2,840,
20231226,4820,5140,5420,4775,1660232,8494285530,00,0.00,N,5,-380,
20231218,5200,5330,5540,5050,2478223,13246099640,00,0.00,N,5,-130,
20231211,5330,4745,6260,4610,32050933,177401289280,00,0.00,N,2,415,
20231204,4915,4490,5510,4255,11531360,58220132900,00,0.00,N,2,465,
20231127,4450,4750,4810,4355,1102020,5036211300,00,0.00,N,5,-215,
20231120,4665,4400,5530,4400,11004807,55237681340,00,0.00,N,2,325,
20231113,4340,4150,4550,4050,1834308,8041546075,00,0.00,N,2,190,
20231106,4150,4260,4465,4060,1749813,7500998935,00,0.00,N,5,-60,
20231030,4210,3730,4440,3635,2760250,11332299460,00,0.00,N,2,360,
20231023,3850,3415,4650,3415,3779788,15660530715,00,0.00,N,2,385,
20231016,3465,3635,3980,3415,716897,2678231695,00,0.00,N,5,-215,
20231010,3680,3630,3730,3520,236880,861984075,00,0.00,N,2,60,
20231004,3620,3610,3630,3415,200038,705201870,00,0.00,N,5,-5,
20230925,3625,3665,3675,3505,203062,728043370,00,0.00,N,5,-75,
20230918,3700,3915,4315,3655,2294965,9403449240,00,0.00,N,5,-270,
20230911,3970,4220,4400,3815,2482845,10440000865,00,0.00,N,5,-170,
20230904,4140,4035,4775,3890,7657221,33541529410,00,0.00,N,2,125,
20230828,4015,3635,4595,3585,6543078,27421521945,00,0.00,N,2,390,
20230821,3625,3510,3695,3505,115470,414599105,00,0.00,N,2,45,
20230814,3580,3700,3740,3425,193492,691120110,00,0.00,N,5,-120,
20230807,3700,3700,3765,3555,168395,616600780,00,0.00,N,2,15,
20230731,3685,3675,3755,3615,188211,694061100,00,0.00,N,2,10,
20230724,3675,3865,3865,3290,590865,2098341880,00,0.00,N,5,-200,
20230717,3875,3865,3970,3740,271544,1041001450,00,0.00,N,2,20,
20230710,3855,3945,4085,3805,207733,813049455,00,0.00,N,5,-80,
20230703,3935,4130,4220,3865,395664,1591619830,00,0.00,N,5,-155,
20230626,4090,4655,4830,4050,1372639,6174378690,00,0.00,N,5,-565,
20230619,4655,4570,5310,4570,6481816,32469154430,00,0.00,N,2,55,
20230612,4600,4800,4810,4550,251528,1172844945,00,0.00,N,5,-165,
20230605,4765,4700,4860,4695,199643,949065430,00,0.00,N,2,65,
20230530,4700,4795,4870,4675,313976,1489967265,00,0.00,N,5,-35,
20230522,4735,4505,4860,4465,448549,2117779365,00,0.00,N,2,205,
20230515,4530,4560,4665,4390,217004,971711265,00,0.00,N,5,-50,
20230508,4580,4555,5160,4515,1598714,7684591270,00,0.00,N,2,15,
20230502,4565,4510,4615,4495,93216,425275020,00,0.00,N,2,55,
20230424,4510,4570,4650,4405,292292,1316470670,00,0.00,N,5,-110,
20230417,4620,4680,5130,4585,1092307,5296738885,00,0.00,N,5,-60,
20230410,4680,4670,4730,4495,379264,1748486535,00,0.00,N,5,-25,
20230403,4705,4700,4935,4665,494073,2381460280,00,0.00,N,5,-45,
20230327,4750,4815,4900,4690,419686,2010027995,00,0.00,N,5,-65,
20230320,4815,4750,4865,4600,364961,1737679795,00,0.00,N,2,10,
20230313,4805,4815,4840,4515,534100,2509874795,00,0.00,N,5,-10,
20230306,4815,4995,5150,4765,1043523,5211641340,00,0.00,N,5,-195,
20230227,5010,4860,5190,4760,954052,4747317205,00,0.00,N,2,60,
20230220,4950,4805,5120,4740,1197360,5961127900,00,0.00,N,2,120,
20230213,4830,5120,5410,4765,4832614,24956000785,00,0.00,N,5,-260,
20230206,5090,4385,5480,4295,14826284,75590270735,00,0.00,N,2,745,
20230130,4345,4150,4835,4060,6860054,30631223335,00,0.00,N,2,190,
20230125,4155,4120,4305,4080,792469,3313136205,00,0.00,N,2,5,
20230116,4150,3760,4660,3725,11028496,47649172065,00,0.00,N,2,450,
20230109,3700,3760,3935,3615,1297396,4868627670,00,0.00,N,2,60,
20230102,3640,3360,4285,3215,3981126,16174144285,00,0.00,N,2,280,
20221226,3360,3530,3605,3350,142537,495591870,00,0.00,N,5,-145,
20221219,3505,4330,4330,3505,820726,3246697525,00,0.00,N,5,-440,
20221212,3945,3895,4120,3730,587913,2319420305,00,0.00,N,2,60,
20221205,3885,3825,4035,3670,380820,1471422070,00,0.00,N,2,60,
20221128,3825,3735,3890,3555,136312,509467155,00,0.00,N,2,110,
20221121,3715,3825,3825,3580,155074,574264950,00,0.00,N,5,-110,
20221114,3825,3795,3955,3765,241657,936126645,00,0.00,N,2,45,
20221107,3780,3590,3925,3590,234388,875555565,00,0.00,N,2,160,
20221031,3620,3645,3695,3530,126652,458672350,00,0.00,N,2,25,
20221024,3595,3525,3640,3440,222812,788243320,00,0.00,N,2,100,
20221017,3495,3355,3720,3350,360390,1270300965,00,0.00,N,2,100,
20221011,3395,3575,4140,3125,1703083,6322824110,00,0.00,N,5,-205,
20221004,3600,3430,3670,3430,201195,717910205,00,0.00,N,2,195,
20220926,3405,3795,3880,3305,408099,1442366690,00,0.00,N,5,-495,
20220919,3900,4050,4130,3820,520648,2062496320,00,0.00,N,5,-155,
20220913,4055,4105,4225,4015,210606,868747265,00,0.00,N,3,0,
20220905,4055,4380,4625,3985,729925,3182174575,00,0.00,N,5,-225,
20220829,4280,4510,4800,4225,527181,2360009000,00,0.00,N,5,-435,
20220822,4715,4815,5320,4480,3233813,16032066630,00,0.00,N,5,-165,
20220816,4880,4655,5790,4650,15188144,82297791300,00,0.00,N,2,225,
20220808,4655,4860,4945,4620,348357,1655656315,00,0.00,N,5,-270,
20220801,4925,5070,5570,4795,5168245,27019397575,00,0.00,N,2,145,
20220725,4780,4880,5650,4710,4465674,23060643170,00,0.00,N,5,-140,
20220718,4920,4270,5580,4255,6489022,33707542390,00,0.00,N,2,660,
20220711,4260,4060,4380,4060,478461,2051998090,00,0.00,N,2,200,
20220704,4060,3615,4080,3545,643636,2494512400,00,0.00,N,2,430,
20220627,3630,3815,3955,3605,243067,929090180,00,0.00,N,5,-145,
20220620,3775,4250,4285,3510,608813,2324255420,00,0.00,N,5,-495,
20220613,4270,4830,4885,4000,824395,3631881300,00,0.00,N,5,-670,
20220607,4940,5020,5440,4895,475533,2422049010,00,0.00,N,5,-80,
20220530,5020,4790,5060,4790,231763,1141594380,00,0.00,N,2,230,
20220523,4790,4955,5030,4755,390085,1897421850,00,0.00,N,5,-160,
20220516,4950,4985,5110,4920,278422,1393607310,00,0.00,N,5,-35,
20220509,4985,5640,5700,4850,1069379,5537484055,00,0.00,N,5,-745,
20220502,5730,5840,5890,5510,419572,2395558350,00,0.00,N,5,-130,
20220425,5860,5820,6000,5650,799723,4656508370,00,0.00,N,5,-10,
20220418,5870,5880,6010,5850,254617,1508539630,00,0.00,N,5,-10,
20220411,5880,5910,6050,5830,290066,1719373230,00,0.00,N,5,-40,
20220404,5920,6110,6210,5810,387835,2354923820,00,0.00,N,5,-190,
20220328,6110,5980,6460,5980,859913,5307308590,00,0.00,N,2,130,
20220321,5980,6110,6200,5980,400883,2430190010,00,0.00,N,5,-160,
20220314,6140,6040,6330,5760,545668,3338231860,00,0.00,N,2,100,
20220307,6040,6070,6120,5780,366927,2180492520,00,0.00,N,5,-100,
20220228,6140,6060,6300,5960,406426,2488349560,00,0.00,N,2,130,
20220221,6010,6030,6500,5970,1221587,7650472390,00,0.00,N,5,-140,
20220214,6150,6100,6180,5550,701769,4131132400,00,0.00,N,5,-50,
20220207,6200,6630,6870,6000,1537510,9942731900,00,0.00,N,5,-380,
20220203,6580,6480,7000,6410,1501875,10062035690,00,0.00,N,2,250,
20220124,6330,6360,6850,5860,2500391,15940972860,00,0.00,N,5,-70,
20220117,6400,6340,6470,5980,572762,3558438470,00,0.00,N,2,40,
20220110,6360,6660,6910,6330,661972,4369297760,00,0.00,N,5,-290,
20220103,6650,6980,7080,6580,1111968,7636380120,00,0.00,N,5,-330,
20211227,6980,7190,7320,6810,1346421,9495208690,00,0.00,N,5,-210,
20211220,7190,8790,8900,7150,7048608,56660771420,00,0.00,N,5,-1710,
20211213,8900,7330,9450,7000,33439126,293153520200,00,0.00,N,2,1600,
20211206,7300,6850,7540,6640,3737167,26656443280,00,0.00,N,2,450,
20211129,6850,7200,7910,6410,6292342,44705334990,00,0.00,N,5,-440,
20211122,7290,6360,7340,6250,2701877,18598659260,00,0.00,N,2,950,
20211115,6340,6190,6380,6050,458520,2846456820,00,0.00,N,2,100,
20211108,6240,6430,6920,6040,1279000,8401070600,00,0.00,N,5,-120,
20211101,6360,6120,6580,6040,627038,3977666380,00,0.00,N,2,250,
20211025,6110,6050,6680,6010,484196,3046133280,00,0.00,N,2,60,
20211018,6050,6230,6270,6020,221257,1360980720,00,0.00,N,5,-170,
20211012,6220,5920,6240,5640,347900,2073880830,00,0.00,N,2,220,
20211005,6000,5950,6090,5550,598189,3470218240,00,0.00,N,5,-40,
20210927,6040,6800,6980,5920,649059,4228070690,00,0.00,N,5,-770,
20210923,6810,6840,7020,6770,231737,1587791900,00,0.00,N,5,-130,
20210913,6940,7180,7240,6790,398509,2788194060,00,0.00,N,5,-240,
20210906,7180,7350,7410,7100,614068,4457727350,00,0.00,N,5,-170,
20210830,7350,7600,7640,7290,460544,3404757130,00,0.00,N,5,-250,
20210823,7600,7000,7810,6910,633615,4694124300,00,0.00,N,2,530,
20210817,7070,8550,8670,7020,1197803,9331120160,00,0.00,N,5,-1600,
20210809,8670,8720,9100,8480,1930423,17008014440,00,0.00,N,2,30,
20210802,8640,8630,8930,8310,1224307,10581325480,00,0.00,N,5,-50,
20210726,8690,8830,9430,8600,2624202,23823270860,00,0.00,N,5,-180,
20210719,8870,9080,9250,8560,2303605,20597414870,00,0.00,N,5,-160,
20210712,9030,9950,10250,9030,7994955,77593820120,00,0.00,N,5,-720,