KissMeData/222670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5910,6080,6190,5500,20840,125433270,00,0.00,N,5,-170,
20250331,6080,5580,6200,5200,92589,488185430,00,0.00,N,2,580,
20250324,5500,6270,6380,5500,18693,108269130,00,0.00,N,5,-770,
20250317,6270,7000,7000,6100,15802,100117520,00,0.00,N,5,-690,
20250310,6960,4590,7500,4340,37400,238306010,00,0.00,N,2,2365,
20250304,4595,4290,4595,4115,11666,49929935,00,0.00,N,2,310,
20250224,4285,3705,4785,3705,39427,164275875,00,0.00,N,2,290,
20250217,3995,4300,4300,3645,3274,12796040,00,0.00,N,5,-295,
20250210,4290,4090,4400,3800,14289,56882060,00,0.00,N,2,220,
20250203,4070,4125,4125,3900,14132,55814925,00,0.00,N,5,-125,
20250131,4195,4200,4200,4195,224,939690,00,0.00,N,3,0,
20250120,4195,4195,4200,3705,14352,55240065,00,0.00,N,2,5,
20250113,4190,3575,4200,3560,5422,20930075,00,0.00,N,2,610,
20250106,3580,3930,3930,3360,8407,29639165,00,0.00,N,5,-360,
20241230,3940,3970,4000,3720,1348,5317440,00,0.00,N,5,-30,
20241223,3970,4085,4085,3700,2863,10987050,00,0.00,N,5,-5,
20241216,3975,4020,4200,3600,5143,20038090,00,0.00,N,5,-260,
20241209,4235,4600,4600,4000,3317,13641835,00,0.00,N,5,-360,
20241202,4595,4580,4970,4300,7538,34496015,00,0.00,N,2,5,
20241125,4590,4515,5090,4025,8368,37668250,00,0.00,N,5,-140,
20241118,4730,4700,5000,4400,9416,44330605,00,0.00,N,5,-50,
20241111,4780,4900,4995,4405,5746,26627740,00,0.00,N,5,-65,
20241104,4845,5090,5090,4600,3635,17080175,00,0.00,N,5,-195,
20241028,5040,5500,5550,4700,6463,32289295,00,0.00,N,5,-400,
20241021,5440,5790,5790,5000,6171,32715580,00,0.00,N,5,-320,
20241014,5760,6590,6590,5250,10760,60503850,00,0.00,N,5,-520,
20241007,6280,6190,7950,6190,24044,164315540,00,0.00,N,2,180,
20240930,6100,5990,6110,5430,6830,41133970,00,0.00,N,2,270,
20240923,5830,4600,6370,4300,22505,108351980,00,0.00,N,2,935,
20240919,4895,4700,4995,4600,346,1661715,00,0.00,N,2,295,
20240909,4600,5390,5390,4000,8305,36318780,00,0.00,N,5,-760,
20240902,5360,5390,5400,5020,1297,6821260,00,0.00,N,5,-20,
20240826,5380,5390,5590,5160,687,3630510,00,0.00,N,2,10,
20240819,5370,5390,5400,5010,877,4470050,00,0.00,N,2,230,
20240812,5140,5380,5390,5020,852,4437920,00,0.00,N,5,-70,
20240805,5210,5390,5390,5000,1048,5438500,00,0.00,N,5,-40,
20240729,5250,5300,5800,5050,3880,20306000,00,0.00,N,5,-50,
20240722,5300,5400,5600,5010,4529,23846960,00,0.00,N,5,-80,
20240715,5380,5080,5580,5080,590,3092670,00,0.00,N,2,300,
20240708,5080,5100,5390,4915,1041,5211905,00,0.00,N,5,-20,
20240701,5100,5010,5400,4960,1084,5461805,00,0.00,N,5,-290,
20240624,5390,5370,5390,5000,1669,8483560,00,0.00,N,2,170,
20240617,5220,5650,5980,5000,7597,39708870,00,0.00,N,5,-650,
20240610,5870,6000,6110,5090,3024,16529380,00,0.00,N,5,-120,
20240603,5990,6180,6180,5800,1099,6439720,00,0.00,N,5,-190,
20240527,6180,6190,6190,5620,457,2760730,00,0.00,N,2,20,
20240520,6160,6000,6200,5800,693,4150450,00,0.00,N,5,-110,
20240513,6270,6190,6300,5970,256,1585910,00,0.00,N,2,80,
20240507,6190,6150,6390,6000,104,642590,00,0.00,N,2,260,
20240429,5930,6170,6200,5810,1102,6497470,00,0.00,N,5,-110,
20240422,6040,5980,6200,5830,751,4425140,00,0.00,N,2,50,
20240415,5990,5980,6380,5620,1749,10206830,00,0.00,N,2,120,
20240408,5870,6000,6000,5600,6292,36837620,00,0.00,N,5,-120,
20240401,5990,6000,6190,5600,4292,24517230,00,0.00,N,5,-10,
20240325,6000,6190,6200,5620,3502,20533310,00,0.00,N,5,-150,
20240318,6150,6190,6390,5600,20449,119791760,00,0.00,N,3,0,
20240311,6150,6190,6390,5500,8133,47182480,00,0.00,N,2,170,
20240304,5980,5940,6840,5490,3552,20787480,00,0.00,N,2,40,
20240226,5940,5800,6000,5600,1277,7406340,00,0.00,N,2,180,
20240219,5760,5950,6000,5510,3777,21509830,00,0.00,N,5,-190,
20240213,5950,5800,6200,5700,709,4095500,00,0.00,N,2,150,
20240205,5800,6400,6400,5600,4048,23801390,00,0.00,N,5,-580,
20240129,6380,6390,6400,6000,3762,23231870,00,0.00,N,5,-10,
20240122,6390,5840,6780,5460,8633,51530400,00,0.00,N,2,600,
20240115,5790,5800,5960,5100,1487,8269710,00,0.00,N,2,90,
20240108,5700,5930,5930,5050,3806,20794300,00,0.00,N,5,-230,
20240102,5930,6090,6090,5610,1576,9365190,00,0.00,N,5,-110,
20231226,6040,6150,6200,5800,1319,7950590,00,0.00,N,5,-160,
20231218,6200,6200,6200,5800,64,388630,00,0.00,N,2,20,
20231211,6180,6000,6600,6000,71,435200,00,0.00,N,2,180,
20231204,6000,6000,6000,5580,583,3368240,00,0.00,N,3,0,
20231127,6000,5990,6000,5410,980,5559470,00,0.00,N,2,190,
20231120,5810,6000,6200,5710,284,1652730,00,0.00,N,5,-130,
20231113,5940,5610,6000,5410,1170,6611360,00,0.00,N,5,-230,
20231106,6170,6360,6890,5800,6508,38572830,00,0.00,N,5,-190,
20231030,6360,6350,6370,6350,64,406970,00,0.00,N,5,-20,
20231023,6380,5990,6400,5730,241,1439780,00,0.00,N,2,320,
20231016,6060,6200,6200,5600,857,4957730,00,0.00,N,2,200,
20231010,5860,6580,6650,5580,7684,44517410,00,0.00,N,5,-730,
20231004,6590,6800,6900,5810,685,4319730,00,0.00,N,5,-170,
20230925,6760,6800,6800,6500,613,4058670,00,0.00,N,5,-30,
20230918,6790,6820,7000,6410,3695,24591420,00,0.00,N,5,-260,
20230911,7050,7900,7900,6130,14186,101341270,00,0.00,N,5,-160,
20230904,7210,7400,7750,6830,36195,257678090,00,0.00,N,2,20,
20230828,7190,7230,7280,6700,1263,8919870,00,0.00,N,5,-110,
20230821,7300,7390,7800,7010,2779,20254940,00,0.00,N,2,20,
20230814,7280,7110,7390,7000,3750,26663880,00,0.00,N,5,-50,
20230807,7330,7540,7540,7060,2578,18295590,00,0.00,N,5,-110,
20230731,7440,8000,8000,7020,2500,18752810,00,0.00,N,5,-130,
20230724,7570,7390,7800,7000,4629,34466360,00,0.00,N,2,200,
20230717,7370,7790,7790,6620,3243,22377970,00,0.00,N,5,-320,
20230710,7690,7400,7790,7200,3914,29029770,00,0.00,N,2,290,
20230703,7400,6190,8050,6190,8406,58713550,00,0.00,N,2,1280,
20230626,6120,5600,6310,5220,5343,31675160,00,0.00,N,2,590,
20230619,5530,5190,5790,5000,9447,50428070,00,0.00,N,2,340,
20230612,5190,5380,5400,5000,2152,11029510,00,0.00,N,5,-190,
20230605,5380,5400,5400,5040,438,2300070,00,0.00,N,5,-20,
20230530,5400,5360,5400,5000,22,112910,00,0.00,N,2,70,
20230522,5330,5400,5950,5000,365,1927810,00,0.00,N,5,-10,
20230515,5340,5000,5400,5000,2126,10938620,00,0.00,N,2,140,
20230508,5200,5600,5600,4810,3655,18313850,00,0.00,N,5,-310,
20230502,5510,5590,5600,5480,694,3820620,00,0.00,N,2,10,
20230424,5500,5400,5600,5000,1124,6025020,00,0.00,N,2,200,
20230417,5300,5390,5490,4650,1704,8899970,00,0.00,N,2,20,
20230410,5280,5520,6180,4725,7003,36891005,00,0.00,N,5,-710,
20230403,5990,5780,6560,5400,20240,121210710,00,0.00,N,2,290,
20230327,5700,5600,6290,5410,4549,26221980,00,0.00,N,2,100,
20230320,5600,6280,6280,5220,1340,7479340,00,0.00,N,5,-390,
20230313,5990,7000,7140,5600,4749,30090820,00,0.00,N,5,-1010,
20230306,7000,4980,7000,4505,11942,72506050,00,0.00,N,2,2415,
20230227,4585,4495,4585,3895,16006,68173935,00,0.00,N,2,110,
20230220,4475,3700,4945,3700,6925,28017935,00,0.00,N,2,275,
20230213,4200,4000,4200,3730,2266,9214775,00,0.00,N,2,230,
20230206,3970,4100,4190,3800,603,2414405,00,0.00,N,5,-225,
20230130,4195,4295,4300,3515,2530,10008705,00,0.00,N,5,-95,
20230125,4290,4000,4700,3660,858,3614555,00,0.00,N,5,-10,
20230116,4300,4000,4300,3900,47,194995,00,0.00,N,2,100,
20230109,4200,3660,4300,3660,2921,11207380,00,0.00,N,5,-100,
20230102,4300,4390,4400,3730,513,2114930,00,0.00,N,2,50,
20221226,4250,3620,4300,3620,937,3812910,00,0.00,N,2,50,
20221219,4200,4200,4350,3655,464,1879230,00,0.00,N,3,0,
20221212,4200,4295,4300,3720,1618,6272685,00,0.00,N,5,-80,
20221205,4280,4200,4400,4000,484,2010995,00,0.00,N,5,-310,
20221128,4590,4585,4595,3820,1943,7892100,00,0.00,N,2,105,
20221121,4485,4495,4495,4200,110,487650,00,0.00,N,2,5,
20221114,4480,4300,4490,4010,272,1189035,00,0.00,N,2,420,
20221107,4060,4695,4695,3800,12119,49444875,00,0.00,N,5,-535,
20221031,4595,4985,4985,4350,3886,18039420,00,0.00,N,5,-300,
20221024,4895,5300,5390,4590,2741,13225780,00,0.00,N,5,-495,
20221017,5390,5000,5480,4620,2201,10993425,00,0.00,N,2,10,
20221011,5380,5600,5770,4655,787,3968570,00,0.00,N,5,-20,
20221004,5400,4800,5400,4710,815,4014215,00,0.00,N,2,310,
20220926,5090,4800,5100,4700,504,2440850,00,0.00,N,2,290,
20220919,4800,5080,5290,4600,2819,13489425,00,0.00,N,5,-270,
20220913,5070,4900,5100,4700,750,3680905,00,0.00,N,2,190,
20220905,4880,5000,5000,4500,1190,5704390,00,0.00,N,5,-220,
20220829,5100,5200,5200,5000,72,360380,00,0.00,N,5,-70,
20220822,5170,5390,5390,4700,1405,6996645,00,0.00,N,5,-210,
20220816,5380,5220,5380,5030,383,1947580,00,0.00,N,2,130,
20220808,5250,5790,5800,5000,5681,29238060,00,0.00,N,5,-550,
20220801,5800,5250,6520,5070,770,4307840,00,0.00,N,2,550,
20220725,5250,5970,5970,4850,1861,9508390,00,0.00,N,5,-350,
20220718,5600,5000,5600,5000,1174,6157740,00,0.00,N,2,400,
20220711,5200,4900,5400,4900,930,4740910,00,0.00,N,2,60,
20220704,5140,5370,5400,4900,234,1192450,00,0.00,N,5,-160,
20220627,5300,4900,5380,4600,6214,29610250,00,0.00,N,2,120,
20220620,5180,5380,5600,5000,656,3323910,00,0.00,N,2,10,
20220613,5170,5190,5970,5000,1739,9041500,00,0.00,N,5,-40,
20220607,5210,5580,5980,5100,1733,8993070,00,0.00,N,5,-390,
20220530,5600,6290,6290,5230,19,106410,00,0.00,N,2,30,
20220523,5570,5000,5790,4900,3010,15450955,00,0.00,N,2,330,
20220516,5240,5390,5560,4855,4511,23088620,00,0.00,N,5,-40,
20220509,5280,6390,6390,5000,11781,63692350,00,0.00,N,5,-1070,
20220502,6350,6390,6680,5870,4010,24137350,00,0.00,N,5,-40,
20220425,6390,6950,7890,5870,2293,14144240,00,0.00,N,2,220,
20220418,6170,6340,6400,6000,1140,6953750,00,0.00,N,5,-320,
20220411,6490,6580,6580,6050,3348,20916460,00,0.00,N,5,-80,
20220404,6570,6790,7000,6300,3202,20743980,00,0.00,N,5,-220,
20220328,6790,7200,7200,6450,5968,39705110,00,0.00,N,5,-250,
20220321,7040,7100,7200,6800,1055,7325740,00,0.00,N,5,-60,
20220314,7100,7200,7650,7000,970,6945030,00,0.00,N,5,-100,
20220307,7200,7040,7600,7040,754,5389760,00,0.00,N,2,110,
20220228,7090,7400,7400,6820,4309,29833780,00,0.00,N,3,0,
20220221,7090,7580,7670,6840,4833,33778150,00,0.00,N,5,-360,
20220214,7450,7100,7680,6450,2985,20616160,00,0.00,N,5,-130,
20220207,7580,7570,7690,7000,2010,14709780,00,0.00,N,2,10,
20220203,7570,7600,7670,6600,1187,8814470,00,0.00,N,5,-30,
20220124,7600,7400,7780,7400,435,3276830,00,0.00,N,2,10,
20220117,7590,7870,7870,7470,2117,15966230,00,0.00,N,5,-270,
20220110,7860,7910,7920,7570,1143,8771800,00,0.00,N,3,0,
20220103,7860,7770,7950,7610,783,6093410,00,0.00,N,2,80,
20211227,7780,7700,7960,7520,1043,7911830,00,0.00,N,2,50,
20211220,7730,7660,7790,7500,4702,35680740,00,0.00,N,5,-170,
20211213,7900,7980,7980,7640,573,4482050,00,0.00,N,2,10,
20211206,7890,7900,7960,7750,1432,11292970,00,0.00,N,2,40,
20211129,7850,8800,8800,7450,6203,47274080,00,0.00,N,5,-210,
20211122,8060,7780,8390,7720,1847,14499640,00,0.00,N,2,280,
20211115,7780,7760,7800,7150,4139,31059230,00,0.00,N,2,30,
20211108,7750,7450,7750,7410,3919,29635810,00,0.00,N,2,40,
20211101,7710,7780,7790,7550,4790,36386810,00,0.00,N,5,-70,
20211025,7780,7990,8000,7550,5221,40226940,00,0.00,N,5,-220,
20211018,8000,7990,8000,7690,358,2795170,00,0.00,N,2,70,
20211012,7930,7800,8010,7620,1170,9060310,00,0.00,N,2,170,
20211005,7760,7650,8000,7590,7838,59986120,00,0.00,N,5,-180,
20210927,7940,7980,8080,7500,5598,43144070,00,0.00,N,2,110,
20210923,7830,7980,7990,7520,3619,28680840,00,0.00,N,5,-100,
20210913,7930,8150,8200,7600,7715,59857480,00,0.00,N,5,-130,
20210906,8060,8000,8170,7510,1792,14339410,00,0.00,N,3,0,
20210830,8060,7600,8170,7600,11250,88567590,00,0.00,N,2,420,
20210823,7640,7400,8140,7300,9122,70988630,00,0.00,N,2,40,
20210817,7600,7160,7700,7160,4006,29304070,00,0.00,N,2,70,
20210809,7530,7500,7700,7350,5977,44897610,00,0.00,N,5,-310,
20210802,7840,7780,7840,7400,3043,23292290,00,0.00,N,2,60,
20210726,7780,7900,7900,7220,3518,27041650,00,0.00,N,5,-120,
20210719,7900,7940,8000,7600,2854,22310750,00,0.00,N,2,10,
20210712,7890,7500,8190,7300,4570,35367310,00,0.00,N,2,160,