KissMeData/115160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1181,1235,1454,1145,3112718,4137368365,00,0.00,N,5,-62,
20250331,1243,1002,1251,991,1301480,1509264852,00,0.00,N,2,230,
20250324,1013,1075,1080,1005,175748,182348429,00,0.00,N,5,-62,
20250317,1075,1143,1160,1057,353982,387029471,00,0.00,N,5,-68,
20250310,1143,1140,1184,1116,183328,209872738,00,0.00,N,5,-5,
20250304,1148,1239,1239,1140,243489,285056585,00,0.00,N,5,-92,
20250224,1240,1322,1353,1225,367320,471215625,00,0.00,N,5,-95,
20250217,1335,1280,1368,1275,586817,778111871,00,0.00,N,2,45,
20250210,1290,1235,1334,1215,556500,707644240,00,0.00,N,2,55,
20250203,1235,1260,1284,1175,366305,452013668,00,0.00,N,5,-37,
20250131,1272,1282,1292,1261,56793,72317857,00,0.00,N,5,-23,
20250120,1295,1350,1392,1250,1021924,1349893079,00,0.00,N,5,-40,
20250113,1335,1355,1410,1278,3207863,4309752331,00,0.00,N,5,-28,
20250106,1363,1283,1520,1220,6926551,9755350837,00,0.00,N,2,92,
20241230,1271,1221,1276,1211,633804,788509576,00,0.00,N,2,39,
20241223,1232,1201,1536,1182,10315842,14436638996,00,0.00,N,2,53,
20241216,1179,1100,1513,1092,10279696,13619284288,00,0.00,N,2,96,
20241209,1083,1015,1098,957,1147735,1188895413,00,0.00,N,2,67,
20241202,1016,1294,1415,933,3469954,3956230760,00,0.00,N,5,-291,
20241125,1307,1370,1411,1287,341375,461131374,00,0.00,N,5,-71,
20241118,1378,1400,1489,1376,286358,405768142,00,0.00,N,5,-56,
20241111,1434,1722,1740,1300,559611,842245378,00,0.00,N,5,-287,
20241104,1721,1681,1737,1678,223302,382589229,00,0.00,N,2,41,
20241028,1680,1726,1750,1670,197497,338033713,00,0.00,N,5,-43,
20241021,1723,1718,1739,1682,230773,396035518,00,0.00,N,2,2,
20241014,1721,1718,1760,1656,598202,1016025626,00,0.00,N,2,3,
20241007,1718,1790,1795,1678,438360,759847054,00,0.00,N,5,-61,
20240930,1779,1843,1843,1746,238303,426325324,00,0.00,N,5,-64,
20240923,1843,1800,1936,1744,728029,1331492190,00,0.00,N,2,65,
20240919,1778,1780,1797,1718,272026,479880581,00,0.00,N,2,18,
20240909,1760,1695,2195,1666,11792040,23094810010,00,0.00,N,2,44,
20240902,1716,1835,1894,1703,557098,1000925342,00,0.00,N,5,-119,
20240826,1835,1987,2250,1822,5067734,10513310227,00,0.00,N,5,-150,
20240819,1985,1900,2150,1900,3930835,7865001289,00,0.00,N,2,65,
20240812,1920,1735,2350,1735,12874608,27247138266,00,0.00,N,2,168,
20240805,1752,1806,1835,1507,511234,859926406,00,0.00,N,5,-100,
20240729,1852,1891,1936,1852,394533,751096199,00,0.00,N,5,-38,
20240722,1890,1992,2005,1809,450164,850532840,00,0.00,N,5,-103,
20240715,1993,2080,2175,1992,290059,589161502,00,0.00,N,5,-77,
20240708,2070,2055,2130,2000,397883,825383040,00,0.00,N,2,60,
20240701,2010,2050,2095,1998,295190,597628148,00,0.00,N,5,-60,
20240624,2070,2090,2135,2015,416122,854830680,00,0.00,N,5,-30,
20240617,2100,2215,2240,2095,648777,1397987515,00,0.00,N,5,-130,
20240610,2230,2220,2395,2215,557430,1266462485,00,0.00,N,5,-20,
20240603,2250,2300,2395,2230,417094,950669785,00,0.00,N,5,-10,
20240527,2260,2295,2335,2215,336603,763733200,00,0.00,N,5,-30,
20240520,2290,2360,2380,2250,301214,692523345,00,0.00,N,5,-70,
20240513,2360,2340,2420,2295,312322,733461785,00,0.00,N,2,5,
20240507,2355,2470,2490,2340,537170,1293247785,00,0.00,N,5,-115,
20240429,2470,2350,2815,2350,7958033,21024021715,00,0.00,N,2,135,
20240422,2335,2210,2340,2175,511015,1145343650,00,0.00,N,2,115,
20240415,2220,2390,2400,2115,591433,1336202015,00,0.00,N,5,-170,
20240408,2390,2565,2600,2335,569103,1387003850,00,0.00,N,5,-175,
20240401,2565,2720,2770,2555,761517,2023995160,00,0.00,N,5,-115,
20240325,2680,2910,3070,2670,1671474,4741052745,00,0.00,N,5,-140,
20240318,2820,2840,2985,2815,586672,1679335555,00,0.00,N,5,-25,
20240311,2845,2850,2930,2815,449691,1294326070,00,0.00,N,5,-35,
20240304,2880,2965,2995,2840,800069,2322568800,00,0.00,N,5,-95,
20240226,2975,3085,3085,2960,623930,1873783655,00,0.00,N,5,-110,
20240219,3085,3160,3185,3065,725765,2269330695,00,0.00,N,5,-60,
20240213,3145,3060,3195,3050,812122,2526563215,00,0.00,N,2,115,
20240205,3030,3105,3185,3005,1019119,3113290210,00,0.00,N,5,-60,
20240129,3090,3055,3535,3000,10286231,33512192170,00,0.00,N,2,5,
20240122,3085,3180,3180,3000,913316,2820477155,00,0.00,N,5,-85,
20240115,3170,3040,3220,3000,2410679,7546198880,00,0.00,N,2,145,
20240108,3025,3020,3455,3015,4680972,15012208100,00,0.00,N,2,5,
20240102,3020,2985,3115,2985,643188,1953386410,00,0.00,N,2,25,
20231226,2995,3010,3050,2965,528208,1589477235,00,0.00,N,5,-5,
20231218,3000,2940,3290,2915,7455342,23189239215,00,0.00,N,2,85,
20231211,2915,2940,3315,2865,5158336,15933704830,00,0.00,N,2,50,
20231204,2865,2915,2950,2825,436335,1249738970,00,0.00,N,5,-50,
20231127,2915,2975,2995,2845,467895,1364956430,00,0.00,N,5,-75,
20231120,2990,2970,3060,2945,513641,1538771515,00,0.00,N,2,30,
20231113,2960,2800,3060,2785,653174,1912460835,00,0.00,N,2,150,
20231106,2810,2970,3020,2800,785276,2300941495,00,0.00,N,5,-125,
20231030,2935,2750,2965,2745,916648,2615295510,00,0.00,N,2,175,
20231023,2760,2920,3420,2745,4671295,14020479220,00,0.00,N,5,-160,
20231016,2920,3070,3115,2835,1359653,4073177510,00,0.00,N,5,-175,
20231010,3095,3300,3305,3070,3072806,9747856335,00,0.00,N,5,-270,
20231004,3365,3160,3880,3090,11702412,41896569860,00,0.00,N,2,185,
20230925,3180,3155,3205,3000,807819,2507047250,00,0.00,N,5,-15,
20230918,3195,3385,3425,3125,1348234,4412564030,00,0.00,N,5,-200,
20230911,3395,3440,4060,3340,21553667,81315331680,00,0.00,N,3,0,
20230904,3395,3500,3635,3370,830026,2880297860,00,0.00,N,5,-125,
20230828,3520,3410,3600,3360,911560,3204851490,00,0.00,N,2,120,
20230821,3400,3400,3465,3300,733491,2497411840,00,0.00,N,2,10,
20230814,3390,3470,3485,3270,853299,2869416960,00,0.00,N,5,-30,
20230807,3420,3400,3475,3310,823688,2791217225,00,0.00,N,2,20,
20230731,3400,3510,3570,3325,1078323,3719199850,00,0.00,N,5,-120,
20230724,3520,3720,3840,3265,2087662,7300814440,00,0.00,N,5,-220,
20230717,3740,3725,3900,3695,1200327,4573904855,00,0.00,N,5,-10,
20230710,3750,3680,3945,3640,1739381,6591925900,00,0.00,N,2,70,
20230703,3680,3900,4000,3680,1629552,6284945580,00,0.00,N,5,-220,
20230626,3900,4000,4030,3800,1818608,7079728560,00,0.00,N,5,-110,
20230619,4010,4140,4315,3985,7660858,32081737545,00,0.00,N,5,-135,
20230612,4145,4000,4335,4000,18166214,75643303145,00,0.00,N,2,235,
20230605,3910,3860,4050,3835,2668746,10494743780,00,0.00,N,2,55,
20230530,3855,3770,4180,3720,7469702,29776215985,00,0.00,N,2,120,
20230522,3735,3680,4385,3640,24049845,98296990590,00,0.00,N,2,60,
20230515,3675,3570,3725,3475,1296074,4658964335,00,0.00,N,2,90,
20230508,3585,3670,3745,3575,1966224,7168205495,00,0.00,N,5,-80,
20230502,3665,3650,3830,3635,2799817,10429188895,00,0.00,N,5,-50,
20230424,3715,3905,4470,3565,25219020,103402850380,00,0.00,N,5,-195,
20230417,3910,4230,4330,3880,3684455,15266221745,00,0.00,N,5,-390,
20230410,4300,4040,4495,3920,11610433,48960422295,00,0.00,N,2,290,
20230403,4010,4105,4135,3945,1755446,7120890595,00,0.00,N,5,-85,
20230327,4095,3985,4185,3850,3519133,14228185150,00,0.00,N,2,145,
20230320,3950,3770,4095,3710,4475534,17623442920,00,0.00,N,2,150,
20230313,3800,3730,3855,3520,3117667,11461949925,00,0.00,N,2,30,
20230306,3770,3890,4225,3680,15916436,64497408640,00,0.00,N,5,-125,
20230227,3895,3775,4085,3650,14815679,57544028995,00,0.00,N,2,120,
20230220,3775,3605,4785,3520,72954177,314392513250,00,0.00,N,2,155,
20230213,3620,3605,3935,3460,9563543,35917638275,00,0.00,N,5,-30,
20230206,3650,3635,3795,3605,1396987,5176645985,00,0.00,N,2,10,
20230130,3640,3520,3685,3510,1180501,4250219975,00,0.00,N,2,120,
20230125,3520,3460,3620,3450,748770,2639933515,00,0.00,N,2,70,
20230116,3450,3465,3515,3355,644407,2229169475,00,0.00,N,5,-45,
20230109,3495,3405,3735,3400,3269568,11671887175,00,0.00,N,2,110,
20230102,3385,3265,3450,3075,1016310,3311675395,00,0.00,N,2,85,
20221226,3300,3370,3490,3300,1525215,5178065975,00,0.00,N,5,-40,
20221219,3340,3490,3680,3270,2220824,7605729935,00,0.00,N,5,-160,
20221212,3500,3960,3985,3500,4664169,17311478280,00,0.00,N,5,-485,
20221205,3985,4000,5070,3860,35919241,161741309470,00,0.00,N,5,-30,
20221128,4015,3790,4075,3725,3681270,14498569955,00,0.00,N,2,215,
20221121,3800,3735,3935,3570,4100982,15497710195,00,0.00,N,2,65,
20221114,3735,3740,4100,3690,4059921,15636736430,00,0.00,N,5,-5,
20221107,3740,3670,3810,3550,1849997,6821126495,00,0.00,N,2,95,
20221031,3645,3540,3895,3500,3327409,12372346590,00,0.00,N,2,110,
20221024,3535,3635,3675,3405,1138783,4049111390,00,0.00,N,5,-70,
20221017,3605,3300,4070,3280,9464013,35731448720,00,0.00,N,2,245,
20221011,3360,3495,3540,3200,434352,1460112005,00,0.00,N,5,-230,
20221004,3590,3315,4140,3315,2523784,9396590935,00,0.00,N,2,290,
20220926,3300,3700,3785,3150,912807,3126171985,00,0.00,N,5,-515,
20220919,3815,3970,4390,3730,1643090,6675110835,00,0.00,N,5,-180,
20220913,3995,4050,4145,3895,533996,2158958880,00,0.00,N,5,-45,
20220905,4040,3950,4185,3920,833297,3362019785,00,0.00,N,2,65,
20220829,3975,3900,4070,3795,737823,2898116445,00,0.00,N,5,-25,
20220822,4000,3785,4355,3700,3398127,13827732800,00,0.00,N,2,215,
20220816,3785,3790,3935,3740,396216,1518687885,00,0.00,N,5,-30,
20220808,3815,3720,3815,3680,484880,1812121605,00,0.00,N,2,65,
20220801,3750,3735,4100,3680,1167370,4489586140,00,0.00,N,2,15,
20220725,3735,3580,4030,3555,2561617,9713433200,00,0.00,N,2,105,
20220718,3630,3430,3690,3400,930001,3309241670,00,0.00,N,2,205,
20220711,3425,3330,4165,3230,8328985,31591497735,00,0.00,N,2,95,
20220704,3330,3150,3385,2950,875505,2842291215,00,0.00,N,2,260,
20220627,3070,3255,3395,3055,538443,1754119240,00,0.00,N,5,-80,
20220620,3150,3450,3565,2860,1599078,5178356645,00,0.00,N,5,-325,
20220613,3475,4200,4200,3380,1352256,5051333520,00,0.00,N,5,-775,
20220607,4250,4400,4440,4225,384506,1656700995,00,0.00,N,5,-195,
20220530,4445,4305,4580,4295,578500,2546738180,00,0.00,N,2,150,
20220523,4295,4480,4490,4250,541783,2357525255,00,0.00,N,5,-170,
20220516,4465,4370,4715,4315,2221247,10023650660,00,0.00,N,2,95,
20220509,4370,4670,4690,4330,1098838,4919975510,00,0.00,N,5,-300,
20220502,4670,4480,4695,4480,883248,4079946080,00,0.00,N,2,110,
20220425,4560,4565,4830,4420,2312090,10682907445,00,0.00,N,5,-75,
20220418,4635,4505,4715,4460,961303,4417268470,00,0.00,N,2,130,
20220411,4505,4765,5150,4430,9951145,48575897705,00,0.00,N,5,-260,
20220404,4765,4610,4980,4605,2648769,12704841870,00,0.00,N,2,160,
20220328,4605,4455,5100,4425,5520734,26301824105,00,0.00,N,2,110,
20220321,4495,4435,4565,4370,746607,3338675740,00,0.00,N,2,60,
20220314,4435,4170,5090,4040,3981888,17982456580,00,0.00,N,2,265,
20220307,4170,4210,4210,4045,257413,1061545560,00,0.00,N,5,-35,
20220228,4205,4180,4365,4115,236495,995945135,00,0.00,N,2,65,
20220221,4140,4295,4385,4060,376684,1577382090,00,0.00,N,5,-205,
20220214,4345,4205,4400,4110,526751,2242203490,00,0.00,N,5,-15,
20220207,4360,4410,4545,4310,438692,1933177850,00,0.00,N,5,-40,
20220203,4400,4325,4415,4255,226644,985684675,00,0.00,N,2,145,
20220124,4255,4680,4680,4055,1418788,6133290860,00,0.00,N,5,-455,
20220117,4710,5040,5130,4630,1457835,7140575250,00,0.00,N,5,-320,
20220110,5030,4880,5140,4730,2309606,11501390115,00,0.00,N,2,150,
20220103,4880,4775,5690,4745,9379959,48381107835,00,0.00,N,2,75,
20211227,4805,4590,4850,4570,594609,2801504590,00,0.00,N,2,255,
20211220,4550,4785,4785,4450,624088,2858249175,00,0.00,N,5,-180,
20211213,4730,4670,4875,4645,889022,4245970460,00,0.00,N,2,100,
20211206,4630,4390,4690,4330,776575,3536887755,00,0.00,N,2,220,
20211129,4410,4395,4575,4105,1128718,4921081455,00,0.00,N,5,-210,
20211122,4620,4820,4970,4605,1389838,6687359995,00,0.00,N,5,-145,
20211115,4765,4635,4830,4485,1191911,5584597875,00,0.00,N,2,150,
20211108,4615,4700,4810,4500,1301997,6059821625,00,0.00,N,5,-145,
20211101,4760,5060,5090,4705,1850165,9088319795,00,0.00,N,5,-300,
20211025,5060,5080,5360,4995,4030085,21022938055,00,0.00,N,5,-10,
20211018,5070,5140,5200,4930,1767320,8969000375,00,0.00,N,5,-30,
20211012,5100,4820,5170,4780,1846625,9227170095,00,0.00,N,2,240,
20211005,4860,4975,4975,4645,2475237,11872486370,00,0.00,N,5,-150,
20210927,5010,5240,5670,4980,6343055,33642567600,00,0.00,N,5,-280,
20210923,5290,5330,5860,5150,8698547,47892014130,00,0.00,N,5,-110,
20210913,5400,6060,6240,5330,9990556,57620873900,00,0.00,N,5,-650,
20210906,6050,5650,6370,5240,28162706,165247869660,00,0.00,N,2,420,
20210830,5630,4855,5830,4740,41601821,226935372675,00,0.00,N,2,805,
20210823,4825,4540,5100,4540,5464369,26496434185,00,0.00,N,2,290,
20210817,4535,4840,4845,4520,1479191,6948972745,00,0.00,N,5,-310,
20210809,4845,5110,5230,4740,4255620,21431331700,00,0.00,N,5,-235,
20210802,5080,5190,5330,4975,2958531,15089714545,00,0.00,N,5,-100,
20210726,5180,4925,5270,4875,6018995,30711928055,00,0.00,N,2,210,
20210719,4970,4970,5160,4890,6503348,32767725515,00,0.00,N,3,0,
20210712,4970,4635,4995,4635,2893527,13994628475,00,0.00,N,2,335,