KissMeData/253590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9220,8890,9240,8260,1250707,10997026580,00,0.00,N,3,0,
20250331,9220,9520,9740,8890,1445137,13437144365,00,0.00,N,5,-690,
20250324,9910,11280,11330,9840,1209295,12781795980,00,0.00,N,5,-1260,
20250317,11170,11200,11660,10960,4018094,45653806675,00,0.00,N,2,140,
20250310,11030,10500,11370,9970,3331138,36217991650,00,0.00,N,2,530,
20250304,10500,10560,11040,10200,1959445,20762060380,00,0.00,N,5,-400,
20250224,10900,11700,12430,10800,4865525,56994196110,00,0.00,N,5,-1120,
20250217,12020,12740,13370,11950,20992683,267573667440,00,0.00,N,5,-420,
20250210,12440,10000,13000,9600,24351986,291560374820,00,0.00,N,2,2340,
20250203,10100,9050,10410,8570,3959694,37742756310,00,0.00,N,2,680,
20250131,9420,9780,9830,9390,692156,6618447040,00,0.00,N,5,-640,
20250120,10060,10300,10870,10030,5337111,55563669000,00,0.00,N,5,-40,
20250113,10100,10100,10380,9910,1859053,18728384460,00,0.00,N,5,-70,
20250106,10170,10210,11250,9920,5675427,59094317330,00,0.00,N,2,230,
20241230,9940,8790,10140,8530,2388403,23027768310,00,0.00,N,2,1140,
20241223,8800,9020,9550,8700,1369850,12520405750,00,0.00,N,5,-70,
20241216,8870,9500,9870,8800,1750776,16504209320,00,0.00,N,5,-520,
20241209,9390,8610,9650,8190,3391498,30577322290,00,0.00,N,2,390,
20241202,9000,9950,10240,8500,2721605,25726853500,00,0.00,N,5,-890,
20241125,9890,10400,10540,9760,2167988,22054544570,00,0.00,N,5,-260,
20241118,10150,9940,10180,9220,2968181,28827731280,00,0.00,N,2,500,
20241111,9650,10500,10550,9330,4778837,46692601360,00,0.00,N,5,-970,
20241104,10620,11310,11900,10360,6264178,70244570570,00,0.00,N,5,-510,
20241028,11130,11210,12710,11040,16129698,191316682950,00,0.00,N,2,30,
20241021,11100,10510,11850,9910,12409464,138069597040,00,0.00,N,2,600,
20241014,10500,11880,12750,10500,12351166,147011574390,00,0.00,N,5,-1210,
20241007,11710,11380,12240,11040,12836262,150143783760,00,0.00,N,2,430,
20240930,11280,11100,12390,10840,16385141,191924152510,00,0.00,N,5,-100,
20240923,11380,8260,11750,8200,29932236,319564382010,00,0.00,N,2,2980,
20240919,8400,8790,9400,8160,1742354,15135268810,00,0.00,N,5,-400,
20240909,8800,7520,9890,7420,7705072,69956421010,00,0.00,N,2,1080,
20240902,7720,9230,9310,7580,2891221,24048186460,00,0.00,N,5,-1570,
20240826,9290,10220,10230,9180,2567446,24641244100,00,0.00,N,5,-760,
20240819,10050,10640,10740,9830,2873294,29506046010,00,0.00,N,5,-390,
20240812,10440,10330,10960,10040,4262370,44919875270,00,0.00,N,2,110,
20240805,10330,11080,11080,8610,7761064,79504652000,00,0.00,N,5,-1310,
20240729,11640,12810,13890,11620,8095586,104827978020,00,0.00,N,5,-1060,
20240722,12700,14310,14630,12320,10576733,144273125330,00,0.00,N,5,-1750,
20240715,14450,13090,14670,11620,22932954,312942191580,00,0.00,N,2,1360,
20240708,13090,15210,15510,12700,14936050,214932022580,00,0.00,N,5,-2470,
20240701,15560,14630,17270,13530,57649758,891588420620,00,0.00,N,2,2490,
20240624,13070,10220,13270,10070,22460175,270962031800,00,0.00,N,2,2820,
20240617,10250,11020,11450,10090,6781719,74747667660,00,0.00,N,5,-590,
20240610,10840,11220,11590,10410,6750676,74061680400,00,0.00,N,5,-630,
20240603,11470,9490,11670,9200,20572429,222457313560,00,0.00,N,2,1940,
20240527,9530,9900,10430,9350,3287553,32483161440,00,0.00,N,5,-430,
20240520,9960,10560,10660,9870,2812869,28636783590,00,0.00,N,5,-350,
20240513,10310,10490,10940,10130,2493345,26259326400,00,0.00,N,5,-160,
20240507,10470,11490,11550,10450,2270401,24923252890,00,0.00,N,5,-670,
20240429,11140,11850,12140,11110,4390192,51105526660,00,0.00,N,5,-540,
20240422,11680,11000,12450,10750,6018303,70050635820,00,0.00,N,2,310,
20240415,11370,11790,12430,10680,7976596,92865450500,00,0.00,N,5,-850,
20240408,12220,13090,13160,11490,5830988,70249593400,00,0.00,N,5,-720,
20240401,12940,13970,15730,12900,28510738,418332993810,00,0.00,N,5,-730,
20240325,13670,14060,15100,13290,13879212,197128231800,00,0.00,N,5,-630,
20240318,14300,16100,16230,14300,19804187,309170754030,00,0.00,N,5,-1750,
20240311,16050,14210,16900,14000,29791416,458294411890,00,0.00,N,2,1310,
20240304,14740,13650,17150,13440,76549580,1179767531850,00,0.00,N,2,1520,
20240226,13220,13200,13770,12130,11421448,147861172410,00,0.00,N,5,-240,
20240219,13460,14030,14880,12880,22245518,309023948980,00,0.00,N,5,-1020,
20240213,14480,11100,15560,10510,62932503,859612194020,00,0.00,N,2,3880,
20240205,10600,10090,10930,8870,18363989,180415327790,00,0.00,N,2,610,
20240129,9990,12580,13240,9870,17884842,200247784160,00,0.00,N,5,-2270,
20240122,12260,11700,14980,11500,51792262,691613372650,00,0.00,N,2,1180,
20240115,11080,10530,12480,9940,32044972,365210436300,00,0.00,N,2,780,
20240108,10300,11300,13080,9500,29328769,320530140220,00,0.00,N,5,-680,
20240102,10980,7880,11940,7660,43328721,425054154320,00,0.00,N,2,3130,
20231226,7850,7000,7990,6850,11651896,86020023030,00,0.00,N,2,850,
20231218,7000,6740,7650,6580,36710979,259343184610,00,0.00,N,2,670,
20231211,6330,4130,7950,4045,92399168,600659158825,00,0.00,N,2,2255,
20231204,4075,4090,4090,3790,1302278,5107023565,00,0.00,N,2,10,
20231127,4065,3995,4150,3885,1217754,4943905305,00,0.00,N,2,110,
20231120,3955,4090,4135,3900,1066332,4298391155,00,0.00,N,5,-135,
20231113,4090,4035,4095,3670,1494410,5915340960,00,0.00,N,2,95,
20231106,3995,3940,4085,3815,1265846,5041500155,00,0.00,N,2,95,
20231030,3900,3610,3935,3470,1508055,5565667900,00,0.00,N,2,235,
20231023,3665,3625,3960,3590,1354031,5034706605,00,0.00,N,5,-10,
20231016,3675,3890,4200,3600,3615863,14354246165,00,0.00,N,5,-225,
20231010,3900,3810,4000,3645,859749,3326264800,00,0.00,N,2,120,
20231004,3780,3785,3855,3650,754845,2835407900,00,0.00,N,5,-130,
20230925,3910,3780,3965,3705,699276,2676153935,00,0.00,N,2,105,
20230918,3805,4190,4260,3745,1707457,6804315295,00,0.00,N,5,-455,
20230911,4260,4410,4500,4085,3582794,15424051540,00,0.00,N,5,-140,
20230904,4400,4700,4715,4225,6986857,31191071170,00,0.00,N,5,-225,
20230828,4625,4270,4670,4210,7363071,32463988770,00,0.00,N,2,465,
20230821,4160,4005,4510,3810,5317868,21526844010,00,0.00,N,2,125,
20230814,4035,4150,4260,3835,2471546,9941092645,00,0.00,N,5,-95,
20230807,4130,4260,4335,4065,3893621,16423535955,00,0.00,N,5,-140,
20230731,4270,4495,5100,4250,12869110,60118304910,00,0.00,N,5,-230,
20230724,4500,5130,5240,4350,17309369,83737355555,00,0.00,N,5,-710,
20230717,5210,5700,6780,5180,53782862,319686917050,00,0.00,N,5,-130,
20230710,5340,3855,5340,3700,38462581,176023515060,00,0.00,N,2,1420,
20230703,3920,3435,4270,3420,27444263,108832722000,00,0.00,N,2,515,
20230626,3405,3495,4100,3355,13426108,50483176410,00,0.00,N,5,-55,
20230619,3460,3495,3565,3410,1638185,5717681625,00,0.00,N,5,-35,
20230612,3495,3370,3545,3255,1750660,5944796710,00,0.00,N,2,120,
20230605,3375,3200,3425,3145,1516547,4974120240,00,0.00,N,2,190,
20230530,3185,3280,3300,3155,1548978,4979037995,00,0.00,N,2,35,
20230522,3150,3155,3290,3025,1008241,3189313965,00,0.00,N,5,-5,
20230515,3155,3085,3190,2880,801345,2416806615,00,0.00,N,2,45,
20230508,3110,3200,3245,3080,357567,1122838375,00,0.00,N,5,-90,
20230502,3200,3140,3235,3120,220011,702202435,00,0.00,N,2,50,
20230424,3150,3365,3365,3105,746512,2377237690,00,0.00,N,5,-200,
20230417,3350,3440,3540,3250,1583765,5424196975,00,0.00,N,5,-45,
20230410,3395,3445,3475,3325,630728,2138467960,00,0.00,N,5,-35,
20230403,3430,3560,3560,3340,894261,3077746145,00,0.00,N,5,-130,
20230327,3560,3450,3710,3365,1714115,6112008795,00,0.00,N,2,120,
20230320,3440,3455,3505,3305,524434,1774892550,00,0.00,N,5,-5,
20230313,3445,3455,3490,3290,560316,1905996120,00,0.00,N,5,-45,
20230306,3490,3625,3650,3465,490410,1730720390,00,0.00,N,5,-150,
20230227,3640,3565,3640,3490,268223,952808805,00,0.00,N,2,45,
20230220,3595,3580,3640,3470,522148,1846449455,00,0.00,N,2,10,
20230213,3585,3780,3830,3490,828476,3043983725,00,0.00,N,5,-140,
20230206,3725,3895,3925,3650,702468,2671528515,00,0.00,N,5,-185,
20230130,3910,3810,3980,3750,646937,2491063635,00,0.00,N,2,90,
20230125,3820,3810,3945,3770,618255,2390064075,00,0.00,N,2,35,
20230116,3785,3735,3860,3700,860022,3245164985,00,0.00,N,2,55,
20230109,3730,3705,3795,3610,860326,3189290525,00,0.00,N,2,75,
20230102,3655,3365,3765,3365,2040134,7374891995,00,0.00,N,2,290,
20221226,3365,3350,3420,3280,485016,1621312040,00,0.00,N,5,-25,
20221219,3390,3475,3505,3230,1024636,3460676355,00,0.00,N,5,-110,
20221212,3500,3310,3515,3200,857427,2904850745,00,0.00,N,2,190,
20221205,3310,3375,3420,3195,281517,924674425,00,0.00,N,5,-65,
20221128,3375,3400,3430,3260,351095,1171501510,00,0.00,N,5,-15,
20221121,3390,3395,3440,3240,427968,1422774940,00,0.00,N,5,-10,
20221114,3400,3505,3580,3305,583019,2022665440,00,0.00,N,5,-105,
20221107,3505,3300,3590,3290,371564,1273509665,00,0.00,N,2,210,
20221031,3295,3225,3295,3175,205453,665238985,00,0.00,N,2,45,
20221024,3250,3250,3370,3205,328410,1072663345,00,0.00,N,2,5,
20221017,3245,3330,3485,3205,414505,1387804615,00,0.00,N,5,-135,
20221011,3380,3420,3430,3115,823643,2712324800,00,0.00,N,5,-110,
20221004,3490,3205,3585,3135,1067974,3640385230,00,0.00,N,2,320,
20220926,3170,3350,3525,3065,1458215,4729056075,00,0.00,N,5,-180,
20220919,3350,3495,3680,3315,769484,2667678625,00,0.00,N,5,-145,
20220913,3495,3510,3610,3405,309733,1091936065,00,0.00,N,5,-15,
20220905,3510,3290,3570,3255,849421,2939128135,00,0.00,N,2,200,
20220829,3310,3300,3340,3230,494964,1618921705,00,0.00,N,5,-105,
20220822,3415,3415,3455,3275,565999,1898111890,00,0.00,N,5,-60,
20220816,3475,3430,3555,3370,695005,2422826645,00,0.00,N,2,55,
20220808,3420,3450,3450,3215,1079607,3595418625,00,0.00,N,5,-65,
20220801,3485,3455,3580,3420,440502,1536197760,00,0.00,N,2,5,
20220725,3480,3485,3540,3430,409811,1427888605,00,0.00,N,5,-5,
20220718,3485,3350,3650,3350,1300957,4548892920,00,0.00,N,2,145,
20220711,3340,3400,3465,3195,747110,2462771495,00,0.00,N,5,-90,
20220704,3430,3295,3500,3160,848521,2823991975,00,0.00,N,2,170,
20220627,3260,3225,3860,3190,4640708,16543084685,00,0.00,N,2,35,
20220620,3225,3625,3675,2940,1806056,5799399060,00,0.00,N,5,-385,
20220613,3610,4025,4075,3560,2149482,8231073465,00,0.00,N,5,-525,
20220607,4135,4370,4380,4010,1721138,7214237935,00,0.00,N,5,-275,
20220530,4410,4270,5060,4215,10252700,48267766570,00,0.00,N,2,160,
20220523,4250,4450,4460,4200,2425408,10487883470,00,0.00,N,5,-195,
20220516,4445,4180,4570,4100,5437581,23734718540,00,0.00,N,2,325,
20220509,4120,4135,4140,3875,2573483,10308993895,00,0.00,N,2,30,
20220502,4090,4100,4260,4000,1237901,5160234960,00,0.00,N,5,-60,
20220425,4150,4110,4270,3890,2607142,10663268650,00,0.00,N,5,-10,
20220418,4160,3920,4490,3845,10043105,42414270890,00,0.00,N,2,200,
20220411,3960,3940,4040,3830,2440156,9603411015,00,0.00,N,2,20,
20220404,3940,3635,4695,3635,27728673,119837659690,00,0.00,N,2,280,
20220328,3660,3450,4450,3410,20964164,82780473950,00,0.00,N,2,215,
20220321,3445,3260,3690,3260,5422674,18979044775,00,0.00,N,2,195,
20220314,3250,3060,3300,3010,545498,1725421115,00,0.00,N,2,155,
20220307,3095,3200,3300,3035,319302,995102875,00,0.00,N,5,-155,
20220228,3250,3060,3270,3060,354672,1125462210,00,0.00,N,2,160,
20220221,3090,3245,3250,3005,389359,1211955355,00,0.00,N,5,-185,
20220214,3275,3165,3340,3040,509178,1625127755,00,0.00,N,2,20,
20220207,3255,3410,3950,3255,3455023,12056005105,00,0.00,N,5,-150,
20220203,3405,3345,3440,3320,163406,553103165,00,0.00,N,2,80,
20220124,3325,3305,3340,3020,573677,1812394590,00,0.00,N,2,15,
20220117,3310,3580,3580,3280,608512,2047330560,00,0.00,N,5,-205,
20220110,3515,3580,3620,3445,1074428,3763415120,00,0.00,N,5,-90,
20220103,3605,3620,3720,3440,1138182,4076328605,00,0.00,N,5,-15,
20211227,3620,3505,3685,3465,1080176,3853816925,00,0.00,N,2,105,
20211220,3515,3410,3845,3305,9529113,34368654055,00,0.00,N,2,145,
20211213,3370,3250,3470,3135,2133576,7040470505,00,0.00,N,2,160,
20211206,3210,2800,3530,2770,7168755,23027313265,00,0.00,N,2,380,
20211129,2830,2710,2830,2590,457159,1241365820,00,0.00,N,2,20,
20211122,2810,2920,3045,2810,548915,1617725765,00,0.00,N,5,-110,
20211115,2920,2750,2950,2750,397388,1137449045,00,0.00,N,2,170,
20211108,2750,2755,2800,2675,207739,564185470,00,0.00,N,5,-5,
20211101,2755,2975,2975,2750,223602,632482755,00,0.00,N,5,-150,
20211025,2905,2830,2995,2780,288392,841428005,00,0.00,N,2,75,
20211018,2830,2700,2875,2680,241337,677872685,00,0.00,N,2,130,
20211012,2700,2700,2710,2605,228023,603745065,00,0.00,N,3,0,
20211005,2700,2880,2880,2625,293605,793749775,00,0.00,N,5,-180,
20210927,2880,3025,3025,2805,315547,912033360,00,0.00,N,5,-145,
20210923,3025,2955,3100,2955,191091,575886500,00,0.00,N,2,50,
20210913,2975,2970,3090,2905,412669,1236469735,00,0.00,N,5,-20,
20210906,2995,3105,3105,2900,556327,1664228895,00,0.00,N,5,-110,
20210830,3105,3130,3185,3005,674388,2079959215,00,0.00,N,5,-10,
20210823,3115,2705,3160,2695,1192766,3555009245,00,0.00,N,2,415,
20210817,2700,2935,2990,2645,734845,2094663240,00,0.00,N,5,-315,
20210809,3015,3160,3180,2980,656742,2035477830,00,0.00,N,5,-155,
20210802,3170,3170,3235,3100,636522,1998477805,00,0.00,N,2,35,
20210726,3135,3380,3435,3120,2050984,6734075665,00,0.00,N,5,-245,
20210719,3380,3390,3875,3190,9515349,34476668195,00,0.00,N,2,5,
20210712,3375,3175,3445,3175,873797,2928331230,00,0.00,N,2,205,