KissMeData/060590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,6580,6750,6930,6510,175962,1173031630,00,0.00,N,5,-170,
20250507,6750,6790,6950,6530,112271,749253010,00,0.00,N,5,-140,
20250428,6890,7000,7080,6820,46466,322165800,00,0.00,N,5,-100,
20250421,6990,7140,7140,6740,73301,514260930,00,0.00,N,5,-80,
20250414,7070,6960,7350,6910,154994,1096125320,00,0.00,N,2,150,
20250407,6920,6700,6960,6290,435399,2954479950,00,0.00,N,2,50,
20250331,6870,6850,6950,6630,86817,588001990,00,0.00,N,5,-20,
20250324,6890,6970,7150,6800,127321,887362415,00,0.00,N,5,-120,
20250317,7010,7250,7550,6940,258221,1876798810,00,0.00,N,5,-180,
20250310,7190,6630,7250,6530,239568,1660291895,00,0.00,N,2,480,
20250304,6710,7020,7050,6700,173542,1188854220,00,0.00,N,5,-270,
20250224,6980,7080,7370,6850,226943,1605058640,00,0.00,N,5,-160,
20250217,7140,7020,7420,6970,324512,2332145800,00,0.00,N,2,120,
20250210,7020,7010,7170,6900,220922,1552714320,00,0.00,N,5,-70,
20250203,7090,7620,7620,7050,395402,2885679120,00,0.00,N,5,-640,
20250131,7730,7690,7840,7550,106047,814097240,00,0.00,N,2,60,
20250120,7670,6620,7910,6580,1013651,7435150390,00,0.00,N,2,990,
20250113,6680,6750,6840,6630,125939,845057750,00,0.00,N,5,-120,
20250106,6800,6800,7060,6680,178120,1217421800,00,0.00,N,3,0,
20241230,6800,6440,6830,6210,112440,748437780,00,0.00,N,2,450,
20241223,6350,6400,6550,6240,126434,810791630,00,0.00,N,2,30,
20241216,6320,6860,6880,6270,192839,1266716090,00,0.00,N,5,-440,
20241209,6760,6070,6860,6000,367152,2332927880,00,0.00,N,2,350,
20241202,6410,6970,7120,6000,531834,3557512750,00,0.00,N,5,-560,
20241125,6970,6980,7270,6600,309317,2178218920,00,0.00,N,5,-50,
20241118,7020,7210,8020,6940,988495,7374001320,00,0.00,N,5,-70,
20241111,7090,7970,7970,6300,810696,5786852280,00,0.00,N,5,-900,
20241104,7990,8010,8230,7630,985636,7855636970,00,0.00,N,2,70,
20241028,7920,8000,8220,7680,713649,5743182240,00,0.00,N,5,-100,
20241021,8020,8060,9210,7690,2599069,21893684100,00,0.00,N,5,-40,
20241014,8060,7770,8430,7550,721468,5825988810,00,0.00,N,2,230,
20241007,7830,7500,8330,7390,849896,6698283180,00,0.00,N,2,300,
20240930,7530,7110,7580,6970,219546,1609986210,00,0.00,N,2,370,
20240923,7160,7360,7460,7070,271355,1978457360,00,0.00,N,5,-200,
20240919,7360,6900,7940,6900,903105,6799499240,00,0.00,N,2,490,
20240909,6870,6790,7050,6600,323486,2201422060,00,0.00,N,2,10,
20240902,6860,7030,7470,6590,853206,5918340620,00,0.00,N,5,-150,
20240826,7010,7360,7370,6790,324978,2302289270,00,0.00,N,5,-350,
20240819,7360,7460,7990,7200,773291,5931481890,00,0.00,N,5,-140,
20240812,7500,7910,8390,7420,1946651,15374623730,00,0.00,N,2,70,
20240805,7430,6930,8200,6050,3282025,24161164370,00,0.00,N,2,240,
20240729,7190,8010,8390,7190,1298203,10114860650,00,0.00,N,5,-720,
20240722,7910,7510,9050,7510,4522113,38168330310,00,0.00,N,2,420,
20240715,7490,7750,7980,7430,347329,2680214610,00,0.00,N,5,-230,
20240708,7720,7640,8010,7640,290531,2276616460,00,0.00,N,2,70,
20240701,7650,7690,8060,7600,403440,3144190050,00,0.00,N,5,-50,
20240624,7700,7890,8030,7690,580946,4551792040,00,0.00,N,5,-280,
20240617,7980,7710,9280,7700,3976942,34288557420,00,0.00,N,2,220,
20240610,7760,8030,8090,7700,258907,2040410020,00,0.00,N,5,-270,
20240603,8030,8110,8250,7910,204943,1650059290,00,0.00,N,5,-80,
20240527,8110,8030,8340,7880,470743,3781570470,00,0.00,N,2,10,
20240520,8100,8920,9370,7800,1668494,14078163990,00,0.00,N,5,-960,
20240513,9060,7900,10500,7900,5377194,52780727560,00,0.00,N,2,1150,
20240507,7910,8020,8130,7910,122981,985504590,00,0.00,N,5,-100,
20240429,8010,7780,8230,7760,128476,1030472510,00,0.00,N,2,230,
20240422,7780,7790,8090,7750,154317,1219704170,00,0.00,N,5,-90,
20240415,7870,8250,8290,7710,287685,2295524070,00,0.00,N,5,-520,
20240408,8390,8530,8580,8150,192551,1599614800,00,0.00,N,5,-140,
20240401,8530,8680,8800,8380,358118,3067295560,00,0.00,N,5,-150,
20240325,8680,8660,9440,8620,934487,8465304430,00,0.00,N,2,30,
20240318,8650,8980,9390,8570,448119,3983460530,00,0.00,N,5,-470,
20240311,9120,9290,10200,8800,1677322,16101673330,00,0.00,N,5,-80,
20240304,9200,8770,9500,8180,812131,7277288790,00,0.00,N,2,440,
20240226,8760,8510,9130,8410,462513,4084177120,00,0.00,N,2,250,
20240219,8510,8690,8870,8440,212314,1827932070,00,0.00,N,5,-240,
20240213,8750,8740,8850,8580,245636,2130588790,00,0.00,N,2,10,
20240205,8740,8940,9160,8730,205584,1832045260,00,0.00,N,5,-200,
20240129,8940,9570,9740,8790,252064,2308439410,00,0.00,N,5,-630,
20240122,9570,9080,9980,9010,601947,5666216980,00,0.00,N,2,490,
20240115,9080,9420,9420,8720,279345,2502413080,00,0.00,N,5,-170,
20240108,9250,9980,9980,9190,418097,4020534440,00,0.00,N,5,-720,
20240102,9970,10680,10900,9930,859716,8919558800,00,0.00,N,5,-730,
20231226,10700,11370,11730,10060,1145520,12393276890,00,0.00,N,5,-600,
20231218,11300,9190,11700,9070,1905268,19980876930,00,0.00,N,2,2110,
20231211,9190,9700,9930,8920,852927,8040763960,00,0.00,N,5,-460,
20231204,9650,9500,9880,9320,398983,3824073910,00,0.00,N,2,110,
20231127,9540,9290,9800,9000,520457,4903703090,00,0.00,N,2,270,
20231120,9270,8590,9350,8560,396453,3592322080,00,0.00,N,2,690,
20231113,8580,8510,8950,8230,583349,4996351940,00,0.00,N,2,80,
20231106,8500,9430,9850,8460,962557,8742570850,00,0.00,N,5,-890,
20231030,9390,9350,10560,9080,1184993,11402542750,00,0.00,N,2,10,
20231023,9380,9870,11080,9380,1644482,16514343770,00,0.00,N,5,-360,
20231016,9740,11650,11690,9710,709951,7512403160,00,0.00,N,5,-2060,
20231010,11800,11690,12210,11090,608628,7142313540,00,0.00,N,2,110,
20231004,11690,11400,11790,10910,523187,5936199650,00,0.00,N,2,180,
20230925,11510,11410,11860,10800,560009,6310903470,00,0.00,N,5,-150,
20230918,11660,11680,13970,11500,6259461,80567378270,00,0.00,N,5,-20,
20230911,11680,11780,12090,11220,908609,10534754420,00,0.00,N,5,-50,
20230904,11730,12720,12860,11630,1284200,15693111960,00,0.00,N,5,-1050,
20230828,12780,12910,13680,12660,3085129,40737909750,00,0.00,N,5,-270,
20230821,13050,14620,15900,12660,14472414,208083588870,00,0.00,N,5,-1260,
20230814,14310,10670,14310,10450,11376000,148611049820,00,0.00,N,2,3640,
20230807,10670,10000,10790,9790,1376937,14348462140,00,0.00,N,2,750,
20230731,9920,9140,9970,9020,574206,5486065590,00,0.00,N,2,780,
20230724,9140,9350,9480,8770,630250,5748007770,00,0.00,N,5,-270,
20230717,9410,9840,9890,9000,372266,3507429620,00,0.00,N,5,-430,
20230710,9840,9700,9900,9280,486838,4642732010,00,0.00,N,2,120,
20230703,9720,9940,10220,9470,294560,2871280250,00,0.00,N,5,-260,
20230626,9980,9580,10350,9340,729365,7164548850,00,0.00,N,2,310,
20230619,9670,10150,10200,9530,711687,6994396450,00,0.00,N,5,-470,
20230612,10140,11200,11220,10050,1054586,11146460470,00,0.00,N,5,-990,
20230605,11130,10410,11200,10330,1261923,13587568510,00,0.00,N,2,620,
20230530,10510,10820,10850,10260,483447,5068137770,00,0.00,N,5,-300,
20230522,10810,10880,11120,10390,1069697,11460486840,00,0.00,N,5,-100,
20230515,10910,11980,12780,10770,4980315,59158597510,00,0.00,N,5,-1030,
20230508,11940,9700,11970,9670,4252058,46618770560,00,0.00,N,2,2340,
20230502,9600,9640,9710,9000,537403,5053072840,00,0.00,N,5,-100,
20230424,9700,10520,10890,9660,1354489,13907262270,00,0.00,N,5,-830,
20230417,10530,10300,10870,9960,2338785,24251860710,00,0.00,N,2,170,
20230410,10360,10500,11000,9590,2717073,27921824140,00,0.00,N,5,-340,
20230403,10700,10180,11670,10020,7236644,79366083140,00,0.00,N,2,1140,
20230327,9560,10850,10920,9160,1861465,18426712790,00,0.00,N,5,-630,
20230320,10190,10410,11400,10100,1799584,19222993250,00,0.00,N,5,-100,
20230313,10290,9150,10910,8020,2165525,21493344030,00,0.00,N,2,1130,
20230306,9160,9080,9950,8820,679467,6492808490,00,0.00,N,2,240,
20230227,8920,9130,9250,8700,256108,2286708160,00,0.00,N,5,-230,
20230220,9150,8620,9830,8400,1791598,16497594420,00,0.00,N,2,670,
20230213,8480,8410,8730,8090,404689,3403370330,00,0.00,N,2,110,
20230206,8370,7360,9130,7280,1712982,14452533510,00,0.00,N,2,940,
20230130,7430,6410,7750,6180,1424825,9946365960,00,0.00,N,2,1110,
20230125,6320,6370,6510,6310,163735,1045560730,00,0.00,N,2,30,
20230116,6290,6180,6380,6070,202558,1257143380,00,0.00,N,2,140,
20230109,6150,6120,6330,6080,266443,1645947700,00,0.00,N,2,30,
20230102,6120,6310,6470,5930,397274,2440471610,00,0.00,N,5,-180,
20221226,6300,6600,6600,6200,302128,1946665090,00,0.00,N,5,-270,
20221219,6570,7390,7390,6520,326535,2251786970,00,0.00,N,5,-810,
20221212,7380,7080,7380,7050,166524,1206041640,00,0.00,N,2,300,
20221205,7080,7180,7440,7040,155637,1124770890,00,0.00,N,5,-100,
20221128,7180,7130,7900,6910,493047,3563010590,00,0.00,N,2,100,
20221121,7080,7210,7240,6950,212747,1505589360,00,0.00,N,5,-50,
20221114,7130,6910,7350,6850,261458,1876452670,00,0.00,N,2,250,
20221107,6880,6770,7010,6710,192064,1317096640,00,0.00,N,2,110,
20221031,6770,6900,6940,6650,159339,1080386200,00,0.00,N,5,-60,
20221024,6830,8450,8920,6800,1986881,15197167630,00,0.00,N,5,-340,
20221017,7170,6900,7520,6670,188477,1358776050,00,0.00,N,2,270,
20221011,6900,6870,7090,6580,169436,1161511120,00,0.00,N,2,30,
20221004,6870,7080,7080,6640,143058,974925530,00,0.00,N,5,-30,
20220926,6900,6970,7090,6200,361173,2411906010,00,0.00,N,5,-110,
20220919,7010,7950,8060,6800,496942,3619007980,00,0.00,N,5,-930,
20220913,7940,7710,8110,7700,187760,1490984140,00,0.00,N,2,310,
20220905,7630,7680,7830,7460,115252,872441340,00,0.00,N,5,-70,
20220829,7700,7790,7970,7620,263600,2043673690,00,0.00,N,5,-370,
20220822,8070,8150,8240,7950,302928,2451754750,00,0.00,N,5,-210,
20220816,8280,8990,9030,8130,424720,3618739260,00,0.00,N,5,-850,
20220808,9130,8630,9130,8630,348910,3108942610,00,0.00,N,2,420,
20220801,8710,8210,8830,7960,574734,4868536030,00,0.00,N,2,500,
20220725,8210,8070,8400,7930,225564,1843940090,00,0.00,N,2,140,
20220718,8070,8190,8440,8040,218315,1799589470,00,0.00,N,2,60,
20220711,8010,8230,8420,7850,207399,1681998230,00,0.00,N,5,-190,
20220704,8200,7630,8480,7400,398395,3215769660,00,0.00,N,2,550,
20220627,7650,8080,8370,7540,268871,2163156980,00,0.00,N,5,-400,
20220620,8050,9040,9100,7610,481612,3949845950,00,0.00,N,5,-1000,
20220613,9050,9960,9980,8670,750621,6996840370,00,0.00,N,5,-1100,
20220607,10150,9930,10350,9860,529590,5359698990,00,0.00,N,2,180,
20220530,9970,10550,10550,9830,606286,6144509250,00,0.00,N,5,-480,
20220523,10450,10800,10950,9900,976726,10197942980,00,0.00,N,5,-300,
20220516,10750,10250,11150,9990,1638522,17364414290,00,0.00,N,2,550,
20220509,10200,9730,10600,9460,1393919,14074814630,00,0.00,N,2,410,
20220502,9790,9980,10550,9710,919272,9320140260,00,0.00,N,5,-190,
20220425,9980,9300,10250,9180,1409954,13840983020,00,0.00,N,2,680,
20220418,9300,9800,10700,9180,2008786,19384743750,00,0.00,N,5,-510,
20220411,9810,9940,10150,9100,1182114,11244864390,00,0.00,N,5,-190,
20220404,10000,10600,11350,9570,2063248,22006375040,00,0.00,N,5,-700,
20220328,10700,9440,10700,8960,1998206,19902794220,00,0.00,N,2,1260,
20220321,9440,9580,9790,9170,352484,3312269530,00,0.00,N,5,-240,
20220314,9680,8940,10250,8410,1357514,13074087940,00,0.00,N,2,770,
20220307,8910,9310,9310,8770,165153,1484591230,00,0.00,N,5,-330,
20220228,9240,9610,9790,9170,236604,2251329400,00,0.00,N,5,-340,
20220221,9580,8940,9760,8600,752530,6912644000,00,0.00,N,2,1000,
20220214,8580,8590,9670,7950,539562,4629922740,00,0.00,N,5,-110,
20220207,8690,9450,9630,8600,363115,3326525490,00,0.00,N,5,-610,
20220203,9300,10050,10650,9270,1070266,10698637100,00,0.00,N,5,-430,
20220124,9730,9620,9870,8650,722196,6780629610,00,0.00,N,2,10,
20220117,9720,9440,9850,9330,396071,3783963710,00,0.00,N,2,260,
20220110,9460,9350,9640,9050,541743,5093491040,00,0.00,N,2,170,
20220103,9290,9010,9540,8860,344842,3161014580,00,0.00,N,2,230,
20211227,9060,8700,9150,8700,302059,2716681980,00,0.00,N,2,210,
20211220,8850,9050,9090,8660,477690,4244422820,00,0.00,N,5,-200,
20211213,9050,8710,9140,8680,362032,3227331990,00,0.00,N,2,370,
20211206,8680,8030,9080,8030,660498,5751531250,00,0.00,N,2,530,
20211129,8150,7200,8310,7190,652465,5157389270,00,0.00,N,2,560,
20211122,7590,7830,8310,7350,833674,6471045420,00,0.00,N,5,-280,
20211115,7870,7920,8300,7450,657423,5134391470,00,0.00,N,5,-180,
20211108,8050,8370,8620,7720,729633,5913183660,00,0.00,N,5,-500,
20211101,8550,8770,9450,8450,577070,5101397300,00,0.00,N,5,-90,
20211025,8640,9300,9300,8200,856087,7445919560,00,0.00,N,5,-620,
20211018,9260,9320,10000,9060,863802,8108463070,00,0.00,N,5,-50,
20211012,9310,9430,9660,8830,949159,8681939820,00,0.00,N,5,-130,
20211005,9440,10100,10550,9240,1056201,10265394150,00,0.00,N,5,-910,
20210927,10350,10300,11200,9530,1947268,20090803080,00,0.00,N,2,150,
20210923,10200,11800,12000,10200,1292818,14282603200,00,0.00,N,5,-1650,
20210913,11850,12500,13300,10550,2518311,30414802500,00,0.00,N,5,-750,
20210906,12600,12750,12750,11950,984606,12238001700,00,0.00,N,5,-200,
20210830,12800,12500,13100,11550,2075607,25578428600,00,0.00,N,2,350,
20210823,12450,13150,13800,12250,2722434,35262786550,00,0.00,N,5,-100,
20210817,12550,13800,14500,11850,6802820,90214295200,00,0.00,N,5,-1150,
20210809,13700,11350,14500,10800,17324945,224852061250,00,0.00,N,2,2700,
20210802,11000,9470,11350,9120,5805699,61193878750,00,0.00,N,2,1530,
20210726,9470,9190,9600,8900,1366834,12705101960,00,0.00,N,2,170,
20210719,9300,10100,10150,9160,3260584,31059610590,00,0.00,N,5,-900,
20210712,10200,9100,12650,8530,25952057,277012430000,00,0.00,N,2,1700,