KissMeData/257990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5750,6070,6070,5310,11238,61659890,00,0.00,N,5,-340,
20250414,6090,6100,6200,5700,5167,30984120,00,0.00,N,5,-10,
20250407,6100,6190,6190,5010,29404,160629890,00,0.00,N,2,20,
20250331,6080,6200,6400,5900,20644,125608260,00,0.00,N,5,-120,
20250324,6200,6200,6240,5850,2846,16938310,00,0.00,N,2,70,
20250317,6130,5960,6200,5800,10073,59803380,00,0.00,N,2,250,
20250310,5880,6000,6400,5700,4510,26147000,00,0.00,N,5,-10,
20250304,5890,5600,6000,5410,15032,85594650,00,0.00,N,2,490,
20250224,5400,5200,6000,4950,3327,17784240,00,0.00,N,2,230,
20250217,5170,4800,5300,4615,2707,13140180,00,0.00,N,2,425,
20250210,4745,4895,4895,4605,1327,6204385,00,0.00,N,5,-55,
20250203,4800,4800,4895,4635,4481,21231070,00,0.00,N,5,-175,
20250131,4975,5000,5000,4700,216,1019815,00,0.00,N,3,0,
20250120,4975,4980,4995,4715,448,2202280,00,0.00,N,5,-5,
20250113,4980,4985,5000,4655,483,2376800,00,0.00,N,2,5,
20250106,4975,4800,5000,4515,2384,11474290,00,0.00,N,2,185,
20241230,4790,4590,4800,4590,888,4094255,00,0.00,N,2,200,
20241223,4590,4795,4795,4365,3638,16344250,00,0.00,N,5,-210,
20241216,4800,4800,4900,4600,9529,44380345,00,0.00,N,3,0,
20241209,4800,4800,4800,4600,104,493575,00,0.00,N,3,0,
20241202,4800,4895,4895,4550,1801,8387880,00,0.00,N,5,-15,
20241125,4815,4975,4990,4515,1612,7662935,00,0.00,N,5,-180,
20241118,4995,4860,5000,4800,921,4572815,00,0.00,N,2,130,
20241111,4865,4900,4900,4600,537,2579725,00,0.00,N,5,-25,
20241104,4890,4890,4900,4605,2630,12294965,00,0.00,N,2,145,
20241028,4745,4890,4895,4605,641,2977670,00,0.00,N,5,-150,
20241021,4895,4990,5000,4700,6481,30765610,00,0.00,N,2,185,
20241014,4710,4990,4990,4700,3914,18517130,00,0.00,N,5,-220,
20241007,4930,4990,4990,4915,59,290655,00,0.00,N,5,-35,
20240930,4965,5000,5000,4795,4176,20035795,00,0.00,N,5,-10,
20240923,4975,4985,4995,4750,463,2293350,00,0.00,N,2,5,
20240919,4970,4940,5000,4720,2636,12829140,00,0.00,N,2,30,
20240909,4940,5100,5100,4765,11046,53380840,00,0.00,N,5,-130,
20240902,5070,4995,5150,4750,9977,50235180,00,0.00,N,2,175,
20240826,4895,5080,5080,4715,2287,11052980,00,0.00,N,5,-185,
20240819,5080,5180,5190,4800,577,2928370,00,0.00,N,5,-150,
20240812,5230,5030,5800,4800,5838,29708750,00,0.00,N,2,210,
20240805,5020,4700,5050,4515,1966,9529920,00,0.00,N,2,220,
20240729,4800,4785,4800,4525,1374,6477645,00,0.00,N,2,55,
20240722,4745,4710,4795,4500,2561,11757140,00,0.00,N,5,-45,
20240715,4790,5180,5180,4430,6277,28717315,00,0.00,N,5,-370,
20240708,5160,5090,5250,4725,2358,12127085,00,0.00,N,2,140,
20240701,5020,4800,5390,4655,5025,25549320,00,0.00,N,2,295,
20240624,4725,4580,4725,4500,2391,11097270,00,0.00,N,2,135,
20240617,4590,4615,4700,4500,2523,11475130,00,0.00,N,5,-30,
20240610,4620,4795,4900,4415,12258,56853815,00,0.00,N,5,-125,
20240603,4745,4490,4940,4305,9628,43721915,00,0.00,N,2,355,
20240527,4390,4395,4500,4275,3211,14081860,00,0.00,N,5,-5,
20240520,4395,4690,4690,4200,17043,74229020,00,0.00,N,5,-280,
20240513,4675,4600,4700,4500,3915,17739770,00,0.00,N,2,75,
20240507,4600,4695,4695,4350,1211,5457270,00,0.00,N,5,-90,
20240429,4690,4500,4690,4500,924,4170950,00,0.00,N,2,90,
20240422,4600,4690,4700,4200,7261,31827305,00,0.00,N,2,95,
20240415,4505,4690,4695,4400,637,2916660,00,0.00,N,5,-110,
20240408,4615,4680,4690,4405,552,2551170,00,0.00,N,5,-75,
20240401,4690,4840,4880,4200,8675,39188755,00,0.00,N,5,-95,
20240325,4785,4855,4895,4630,1320,6227500,00,0.00,N,5,-75,
20240318,4860,5090,5090,4600,4703,22244810,00,0.00,N,5,-40,
20240311,4900,4530,5490,4530,3210,15346040,00,0.00,N,2,120,
20240304,4780,4695,5190,4500,2617,12142625,00,0.00,N,2,130,
20240226,4650,4615,4930,4350,7170,32775450,00,0.00,N,5,-235,
20240219,4885,4895,4930,4500,3303,15245990,00,0.00,N,2,235,
20240213,4650,4900,4920,4580,1311,6141565,00,0.00,N,5,-45,
20240205,4695,4930,4930,4565,713,3311740,00,0.00,N,5,-85,
20240129,4780,4650,4935,4510,1325,6178625,00,0.00,N,2,130,
20240122,4650,4995,4995,4445,1435,6630480,00,0.00,N,2,90,
20240115,4560,4860,4860,4500,2282,10297085,00,0.00,N,5,-40,
20240108,4600,4600,4870,4540,1601,7364400,00,0.00,N,3,0,
20240102,4600,4895,5040,4570,599,2779320,00,0.00,N,2,15,
20231226,4585,4785,4960,4500,1027,4680665,00,0.00,N,5,-15,
20231218,4600,4990,4990,4500,1461,6667875,00,0.00,N,2,40,
20231211,4560,4985,4990,4405,5669,25738305,00,0.00,N,5,-130,
20231204,4690,4650,4995,4580,173,806760,00,0.00,N,5,-295,
20231127,4985,5060,5060,4540,365,1806380,00,0.00,N,2,10,
20231120,4975,5090,5090,4750,393,1918050,00,0.00,N,2,110,
20231113,4865,5080,5100,4600,459,2227755,00,0.00,N,5,-120,
20231106,4985,5090,5090,4500,2903,14205475,00,0.00,N,5,-35,
20231030,5020,5000,5090,4500,1049,5064840,00,0.00,N,2,20,
20231023,5000,5090,5290,4755,761,3844425,00,0.00,N,2,5,
20231016,4995,5300,5300,4850,871,4469470,00,0.00,N,5,-325,
20231010,5320,4670,5450,4555,558,2891555,00,0.00,N,5,-170,
20231004,5490,5380,5680,4385,442,2080665,00,0.00,N,2,540,
20230925,4950,4995,5030,4495,556,2521680,00,0.00,N,2,145,
20230918,4805,4975,5370,4300,1274,5590605,00,0.00,N,2,210,
20230911,4595,4340,5260,4135,2063,8964960,00,0.00,N,5,-415,
20230904,5010,4940,5010,3960,6298,27360070,00,0.00,N,2,25,
20230828,4985,4990,4990,4455,3002,13522420,00,0.00,N,2,110,
20230821,4875,5700,5700,4375,894,4065590,00,0.00,N,5,-90,
20230814,4965,5660,5890,4480,1357,6519195,00,0.00,N,2,40,
20230807,4925,4695,4995,4300,3413,15373285,00,0.00,N,2,325,
20230731,4600,4795,5000,4310,9630,44096020,00,0.00,N,5,-90,
20230724,4690,4900,5510,4340,2371,10776825,00,0.00,N,5,-110,
20230717,4800,5000,5500,4425,2503,11557690,00,0.00,N,5,-580,
20230710,5380,4600,5570,4600,97,455670,00,0.00,N,2,775,
20230703,4605,4850,5320,4505,1028,4882270,00,0.00,N,5,-385,
20230626,4990,5300,5380,4635,574,2783715,00,0.00,N,5,-140,
20230619,5130,5360,5370,4430,429,2172810,00,0.00,N,5,-220,
20230612,5350,4515,5390,4050,3106,13489165,00,0.00,N,2,830,
20230605,4520,4450,4795,4300,4298,18707690,00,0.00,N,2,30,
20230530,4490,5530,5530,4330,4021,17823360,00,0.00,N,5,-335,
20230522,4825,5380,5380,4210,1712,7646035,00,0.00,N,5,-345,
20230515,5170,4745,5170,4220,1212,5331005,00,0.00,N,2,670,
20230508,4500,4600,5190,4300,564,2717555,00,0.00,N,5,-475,
20230502,4975,4995,5190,4500,622,2803865,00,0.00,N,2,120,
20230424,4855,4590,4940,4450,120,574085,00,0.00,N,2,255,
20230417,4600,4795,5230,4300,4277,19809620,00,0.00,N,2,55,
20230410,4545,4255,5140,4255,4409,19778080,00,0.00,N,2,10,
20230403,4535,5490,5490,4165,5225,22856790,00,0.00,N,5,-685,
20230327,5220,5280,5980,4380,1499,6689400,00,0.00,N,2,280,
20230320,4940,4995,5390,4100,1069,4766610,00,0.00,N,2,540,
20230313,4400,5400,5490,4205,676,3242650,00,0.00,N,5,-670,
20230306,5070,4450,5070,4205,1230,5309220,00,0.00,N,2,620,
20230227,4450,4250,5000,4100,683,3007305,00,0.00,N,5,-50,
20230220,4500,5290,5300,4150,755,3405690,00,0.00,N,5,-280,
20230213,4780,4530,5390,4275,709,3255745,00,0.00,N,2,195,
20230206,4585,4445,4950,4250,2112,9512600,00,0.00,N,2,115,
20230130,4470,4700,4970,4110,395,1781575,00,0.00,N,5,-325,
20230125,4795,4895,4995,4250,459,1987445,00,0.00,N,5,-200,
20230116,4995,4820,5080,4200,359,1631405,00,0.00,N,2,795,
20230109,4200,4750,5250,4100,3389,14630165,00,0.00,N,5,-155,
20230102,4355,5210,5260,3850,1263,5089715,00,0.00,N,5,-435,
20221226,4790,4840,5080,4115,399,1715925,00,0.00,N,2,490,
20221219,4300,4780,5470,4000,5844,24927375,00,0.00,N,5,-5,
20221212,4305,5690,5780,4265,4578,20245000,00,0.00,N,5,-795,
20221205,5100,5590,6180,4910,48,252270,00,0.00,N,5,-170,
20221128,5270,5770,5890,5000,2060,10343650,00,0.00,N,5,-30,
20221121,5300,5200,6070,4700,1066,5491650,00,0.00,N,5,-290,
20221114,5590,5990,5990,5050,3165,16771780,00,0.00,N,5,-200,
20221107,5790,6000,6390,5180,57,324860,00,0.00,N,2,330,
20221031,5460,5450,6290,5110,631,3431890,00,0.00,N,5,-30,
20221024,5490,5690,5970,5150,726,3849010,00,0.00,N,5,-110,
20221017,5600,6000,6290,5020,4935,27272470,00,0.00,N,2,10,
20221011,5590,6180,6180,5060,1634,8551830,00,0.00,N,5,-470,
20221004,6060,6140,6200,5500,19,112870,00,0.00,N,2,160,
20220926,5900,5960,6400,5300,954,5156310,00,0.00,N,5,-210,
20220919,6110,6290,6290,5980,2747,16436490,00,0.00,N,5,-80,
20220913,6190,6390,6600,6000,1424,8694810,00,0.00,N,5,-90,
20220905,6280,6550,6780,6000,10182,63004100,00,0.00,N,5,-90,
20220829,6370,6600,6870,6250,3772,24101240,00,0.00,N,5,-500,
20220822,6870,6600,7000,6200,2841,18545490,00,0.00,N,2,510,
20220816,6360,6200,7000,6200,13181,83631450,00,0.00,N,2,60,
20220808,6300,7400,7400,6300,715,4981350,00,0.00,N,5,-1080,
20220801,7380,6400,7500,6110,9688,66592500,00,0.00,N,2,990,
20220725,6390,6100,6390,5860,6675,41077440,00,0.00,N,2,10,
20220718,6380,5800,6500,5320,3035,18462070,00,0.00,N,2,780,
20220711,5600,5550,5800,5450,1196,6606540,00,0.00,N,5,-280,
20220704,5880,5430,5970,5360,750,4246170,00,0.00,N,5,-10,
20220627,5890,6090,6200,5500,1911,11059120,00,0.00,N,5,-210,
20220620,6100,6200,6590,6010,342,2119350,00,0.00,N,5,-300,
20220613,6400,6040,6700,5600,15271,96312880,00,0.00,N,2,390,
20220607,6010,5800,6010,5570,5662,33479580,00,0.00,N,2,210,
20220530,5800,5390,6200,5300,3614,20023160,00,0.00,N,2,420,
20220523,5380,5580,5590,5200,1188,6261410,00,0.00,N,5,-210,
20220516,5590,5570,5850,5200,316,1736430,00,0.00,N,2,20,
20220509,5570,6150,6150,5210,2716,15506920,00,0.00,N,5,-480,
20220502,6050,6100,6600,5650,7402,44081460,00,0.00,N,2,60,
20220425,5990,5140,5990,4800,5731,30632000,00,0.00,N,2,870,
20220418,5120,4890,5200,4750,6529,32427080,00,0.00,N,2,230,
20220411,4890,4970,5150,4750,321,1590790,00,0.00,N,5,-10,
20220404,4900,4995,4995,4655,902,4385025,00,0.00,N,3,0,
20220328,4900,4660,4945,4625,1336,6411315,00,0.00,N,2,5,
20220321,4895,5070,5070,4600,2779,13204155,00,0.00,N,5,-55,
20220314,4950,4990,5000,4715,2263,10965610,00,0.00,N,5,-30,
20220307,4980,5000,5000,4405,555,2630940,00,0.00,N,2,50,
20220228,4930,4895,4930,4600,820,3983515,00,0.00,N,2,5,
20220221,4925,4990,5190,4500,4743,22590270,00,0.00,N,5,-175,
20220214,5100,5000,5100,4710,3738,18281255,00,0.00,N,2,110,
20220207,4990,4770,5050,4705,943,4579595,00,0.00,N,2,240,
20220203,4750,4650,4790,4650,860,4004600,00,0.00,N,2,55,
20220124,4695,5000,5000,4400,5322,24673965,00,0.00,N,5,-285,
20220117,4980,5330,5590,4650,3190,14880670,00,0.00,N,5,-220,
20220110,5200,5330,5400,5050,3382,17566650,00,0.00,N,5,-130,
20220103,5330,5050,5510,5050,1158,6118200,00,0.00,N,5,-50,
20211227,5380,5000,5590,5000,1655,8822330,00,0.00,N,2,10,
20211220,5370,5800,5950,4935,5304,27127120,00,0.00,N,5,-820,
20211213,6190,5450,6190,5400,4246,23497540,00,0.00,N,2,480,
20211206,5710,6390,6390,5400,10405,59419030,00,0.00,N,5,-490,
20211129,6200,5690,6200,5600,2703,15873790,00,0.00,N,2,430,
20211122,5770,5800,6120,5510,6183,35407040,00,0.00,N,5,-410,
20211115,6180,6050,6410,5900,2926,17933940,00,0.00,N,2,120,
20211108,6060,5450,6150,5400,8980,50507780,00,0.00,N,2,610,
20211101,5450,5890,5890,5160,8988,50356670,00,0.00,N,5,-440,
20211025,5890,6130,6130,5800,3581,21166460,00,0.00,N,5,-240,
20211018,6130,6590,6800,5780,26260,156068410,00,0.00,N,5,-540,
20211012,6670,6960,7000,6100,12956,82253770,00,0.00,N,5,-280,
20211005,6950,6600,7000,6500,3422,22980110,00,0.00,N,2,350,
20210927,6600,6780,6990,6300,3928,25294140,00,0.00,N,2,200,
20210923,6400,6830,6830,6200,3529,22743330,00,0.00,N,5,-440,
20210913,6840,7760,7760,6020,2434,16447370,00,0.00,N,2,40,
20210906,6800,8010,8010,5940,2604,17604330,00,0.00,N,5,-190,
20210830,6990,7950,7950,5980,2048,14135210,00,0.00,N,5,-20,
20210823,7010,7080,8010,6900,2737,20037350,00,0.00,N,5,-20,
20210817,7030,6870,7980,6860,3187,22425550,00,0.00,N,2,150,
20210809,6880,7970,7990,6800,9125,63053110,00,0.00,N,5,-70,
20210802,6950,7280,7590,6680,9324,64722900,00,0.00,N,2,10,
20210726,6940,6950,7910,6650,1713,11678300,00,0.00,N,2,140,
20210719,6800,7200,7490,6800,2211,15130790,00,0.00,N,5,-300,
20210712,7100,8360,8360,6750,2404,17611800,00,0.00,N,5,-190,