KissMeData/176590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8000,7800,8200,6900,36820,274957810,00,0.00,N,2,350,
20250210,7650,6600,7690,6600,25007,174216200,00,0.00,N,2,1150,
20250203,6500,6180,6600,5810,6893,43731830,00,0.00,N,2,320,
20250131,6180,6140,6180,5610,2081,12231590,00,0.00,N,2,40,
20250120,6140,5800,6140,5410,27627,153332320,00,0.00,N,2,640,
20250113,5500,6710,6830,5210,54106,322806140,00,0.00,N,5,-1210,
20250106,6710,6990,7050,6600,40228,272108880,00,0.00,N,5,-290,
20241230,7000,6950,7000,6700,9819,67916460,00,0.00,N,2,160,
20241223,6840,6970,7190,6540,47633,323605920,00,0.00,N,5,-50,
20241216,6890,8000,8400,6600,38832,280397270,00,0.00,N,5,-1000,
20241209,7890,8590,8890,7520,3321,26527060,00,0.00,N,5,-510,
20241202,8400,8620,8700,8310,5158,43986410,00,0.00,N,5,-150,
20241125,8550,8800,9000,8200,3988,34395110,00,0.00,N,2,50,
20241118,8500,8050,8600,7500,12166,96858520,00,0.00,N,2,380,
20241111,8120,9300,9400,7800,20626,180029320,00,0.00,N,5,-1280,
20241104,9400,8200,9400,7990,37564,331375690,00,0.00,N,2,1350,
20241028,8050,8310,8400,7860,8771,71045620,00,0.00,N,5,-130,
20241021,8180,7400,8370,7000,54311,423353410,00,0.00,N,2,1060,
20241014,7120,6000,7480,6000,28344,194158130,00,0.00,N,2,950,
20241007,6170,8930,8930,5750,104486,712995350,00,0.00,N,5,-2780,
20240930,8950,9150,9390,8700,9879,88259120,00,0.00,N,5,-170,
20240923,9120,9600,9600,9000,16418,150452390,00,0.00,N,5,-250,
20240919,9370,9260,9500,9220,7411,69441340,00,0.00,N,5,-30,
20240909,9400,9280,9800,9150,46451,433896280,00,0.00,N,2,120,
20240902,9280,9200,9390,9150,39918,367276820,00,0.00,N,2,80,
20240826,9200,8630,9870,8630,42170,386826940,00,0.00,N,2,610,
20240819,8590,9200,9200,8510,25573,221613990,00,0.00,N,5,-410,
20240812,9000,9200,9400,8650,19121,170948220,00,0.00,N,5,-100,
20240805,9100,8300,9400,8300,103777,907207480,00,0.00,N,2,810,
20240729,8290,7600,8590,7600,52206,428833400,00,0.00,N,2,870,
20240722,7420,7200,8000,6550,49153,377168510,00,0.00,N,2,120,
20240715,7300,6800,7600,6510,50296,366829680,00,0.00,N,2,640,
20240708,6660,6590,6800,6220,9379,61092180,00,0.00,N,2,60,
20240701,6600,6740,6740,6360,5449,35238890,00,0.00,N,3,0,
20240624,6600,7000,7190,6310,14763,99029170,00,0.00,N,3,0,
20240617,6600,6790,7000,6160,15502,102314580,00,0.00,N,3,0,
20240610,6600,6670,6930,6060,6863,43959410,00,0.00,N,5,-360,
20240603,6960,6650,7000,6650,866,5875660,00,0.00,N,2,260,
20240527,6700,6900,7200,6450,4631,30924320,00,0.00,N,5,-300,
20240520,7000,6720,7380,6480,2052,13867270,00,0.00,N,2,400,
20240513,6600,6740,6750,6400,1957,12712980,00,0.00,N,5,-150,
20240507,6750,6700,6800,6050,6497,41362180,00,0.00,N,2,80,
20240429,6670,7000,7370,6400,14088,92906560,00,0.00,N,5,-270,
20240422,6940,6600,7000,6460,7687,51575810,00,0.00,N,2,150,
20240415,6790,6400,7370,6400,4765,32371310,00,0.00,N,2,50,
20240408,6740,6580,7380,6400,2993,20827370,00,0.00,N,2,300,
20240401,6440,6780,6780,6010,9720,60618340,00,0.00,N,5,-320,
20240325,6760,6600,7200,6400,3294,22357890,00,0.00,N,2,170,
20240318,6590,6790,7000,6220,3769,24605730,00,0.00,N,5,-110,
20240311,6700,6700,6860,6040,50852,318754470,00,0.00,N,3,0,
20240304,6700,7200,7200,6100,14487,94085430,00,0.00,N,5,-460,
20240226,7160,6900,7250,6540,7009,47598920,00,0.00,N,2,370,
20240219,6790,7190,7190,6600,14734,99752750,00,0.00,N,5,-230,
20240213,7020,7200,7250,6500,4652,32641360,00,0.00,N,5,-50,
20240205,7070,7270,7270,7000,1425,10087270,00,0.00,N,5,-190,
20240129,7260,7270,7360,7000,281,2004070,00,0.00,N,5,-10,
20240122,7270,7290,7290,7020,3740,26616370,00,0.00,N,5,-30,
20240115,7300,7490,7500,6800,3073,22049190,00,0.00,N,2,60,
20240108,7240,7150,7500,7010,9215,66127750,00,0.00,N,5,-90,
20240102,7330,8000,8000,7020,9997,73035600,00,0.00,N,2,40,
20231226,7290,7600,7600,6910,4283,30621500,00,0.00,N,5,-100,
20231218,7390,7010,8000,6850,6614,46650090,00,0.00,N,2,240,
20231211,7150,7260,7590,6800,15580,110306030,00,0.00,N,5,-240,
20231204,7390,7420,7690,7100,16255,117921110,00,0.00,N,5,-90,
20231127,7480,7990,7990,7300,10675,80109440,00,0.00,N,5,-430,
20231120,7910,8500,8500,7610,22503,179371960,00,0.00,N,5,-590,
20231113,8500,7770,8500,7450,90231,713347300,00,0.00,N,2,720,
20231106,7780,7790,7790,7250,4578,33737610,00,0.00,N,2,290,
20231030,7490,7750,7750,7160,7206,53052110,00,0.00,N,2,50,
20231023,7440,7540,7780,7200,2935,21565360,00,0.00,N,5,-70,
20231016,7510,7220,7750,7210,15430,113428670,00,0.00,N,5,-280,
20231010,7790,7120,7940,6340,2740,19599290,00,0.00,N,2,370,
20231004,7420,7500,7990,7200,8660,63418450,00,0.00,N,5,-70,
20230925,7490,7930,8260,7450,14560,109367070,00,0.00,N,5,-310,
20230918,7800,8000,8590,7490,20610,158022520,00,0.00,N,3,0,
20230911,7800,8110,8110,7410,19272,148787690,00,0.00,N,5,-300,
20230904,8100,9190,9190,8090,8426,68711720,00,0.00,N,5,-290,
20230828,8390,8770,9100,8000,18643,155926350,00,0.00,N,5,-380,
20230821,8770,9040,9290,8100,9266,82169510,00,0.00,N,5,-280,
20230814,9050,9090,9180,8800,16393,146051940,00,0.00,N,5,-40,
20230807,9090,9250,9300,8900,26758,242891070,00,0.00,N,2,40,
20230731,9050,9100,9290,8900,6588,59849760,00,0.00,N,5,-40,
20230724,9090,9280,9360,8810,13303,119714590,00,0.00,N,5,-60,
20230717,9150,8510,9400,8200,35100,309458850,00,0.00,N,2,450,
20230710,8700,7700,9000,7260,116085,927838520,00,0.00,N,2,1170,
20230703,7530,8060,9320,7500,94021,735580640,00,0.00,N,5,-530,
20230626,8060,7760,8090,7500,33869,261132160,00,0.00,N,2,390,
20230619,7670,8000,8000,7530,109556,840731700,00,0.00,N,5,-130,
20230612,7800,7290,8300,6910,96556,717262050,00,0.00,N,2,580,
20230605,7220,7200,7500,6700,40077,282089380,00,0.00,N,2,20,
20230530,7200,6190,7500,6100,30002,195798790,00,0.00,N,2,1010,
20230522,6190,6010,6200,5840,9333,56231070,00,0.00,N,2,210,
20230515,5980,6030,6050,5810,13817,81516780,00,0.00,N,5,-10,
20230508,5990,6030,6100,5780,46772,274516230,00,0.00,N,5,-40,
20230502,6030,6000,6750,5930,15611,93058540,00,0.00,N,2,30,
20230424,6000,6180,6180,5810,54717,323863530,00,0.00,N,5,-170,
20230417,6170,6050,6760,5500,75855,452073260,00,0.00,N,2,150,
20230410,6020,6180,6180,5860,7492,44797140,00,0.00,N,5,-80,
20230403,6100,5970,6780,5800,23340,141265490,00,0.00,N,2,130,
20230327,5970,6100,6480,5740,32780,192869830,00,0.00,N,5,-130,
20230320,6100,5900,6190,5630,6458,38423890,00,0.00,N,2,30,
20230313,6070,5800,6180,5600,5814,34491220,00,0.00,N,5,-20,
20230306,6090,6070,6180,5620,12625,74997890,00,0.00,N,2,20,
20230227,6070,6290,6290,5900,5417,32916230,00,0.00,N,5,-80,
20230220,6150,6490,6540,5900,24047,148720420,00,0.00,N,5,-350,
20230213,6500,6040,6510,5810,19391,119446970,00,0.00,N,2,360,
20230206,6140,5930,6240,5600,30728,182429190,00,0.00,N,2,270,
20230130,5870,6160,6180,5310,21425,126518710,00,0.00,N,5,-220,
20230125,6090,6000,6230,5720,9338,56266190,00,0.00,N,5,-40,
20230116,6130,6740,6740,5810,25267,157552240,00,0.00,N,5,-480,
20230109,6610,6790,6980,6310,44877,290904080,00,0.00,N,5,-180,
20230102,6790,6620,6990,6500,1744,11725430,00,0.00,N,2,180,
20221226,6610,6800,7670,6550,1965,13313190,00,0.00,N,5,-150,
20221219,6760,6990,7290,6660,6313,42820680,00,0.00,N,5,-140,
20221212,6900,7680,7690,6900,14107,103537290,00,0.00,N,5,-780,
20221205,7680,8290,8290,7300,14920,114538850,00,0.00,N,5,-300,
20221128,7980,8700,8990,7870,8222,66427670,00,0.00,N,5,-1000,
20221121,8980,9200,9200,8000,3489,30334680,00,0.00,N,5,-210,
20221114,9190,9200,9990,8900,2440,22588650,00,0.00,N,5,-180,
20221107,9370,7980,9370,7550,10993,85357450,00,0.00,N,2,1430,
20221031,7940,9990,9990,7700,13168,107979510,00,0.00,N,5,-1930,
20221024,9870,9500,10250,9000,6900,63815360,00,0.00,N,2,470,
20221017,9400,9800,10000,9000,5135,48460350,00,0.00,N,5,-370,
20221011,9770,9200,9800,8500,7879,72592050,00,0.00,N,2,750,
20221004,9020,8020,9050,7710,3453,29673350,00,0.00,N,2,1000,
20220926,8020,7000,8200,6700,25273,182952970,00,0.00,N,2,1020,
20220919,7000,6750,7000,6370,10391,69178440,00,0.00,N,2,150,
20220913,6850,7230,7230,6690,7508,51237620,00,0.00,N,5,-130,
20220905,6980,7030,7240,6600,9677,66604550,00,0.00,N,2,130,
20220829,6850,7090,7350,6620,23970,164703720,00,0.00,N,5,-240,
20220822,7090,6380,7990,6380,22511,162191470,00,0.00,N,2,320,
20220816,6770,6050,6890,6050,3156,20403040,00,0.00,N,2,480,
20220808,6290,6480,6560,5660,12191,76391680,00,0.00,N,5,-110,
20220801,6400,5810,6490,5560,4154,25152230,00,0.00,N,2,380,
20220725,6020,6700,7400,5800,23243,150546200,00,0.00,N,5,-920,
20220718,6940,6140,7790,5630,21025,140239390,00,0.00,N,2,950,
20220711,5990,5440,6000,4600,18204,91461390,00,0.00,N,2,650,
20220704,5340,5490,5840,4120,37748,190031885,00,0.00,N,2,60,
20220627,5280,6080,6800,4865,50170,280398745,00,0.00,N,5,-320,
20220620,5600,10900,10900,5540,104350,776786940,00,0.00,N,5,-3890,
20220615,9490,6260,9490,6260,133,1194570,00,0.00,N,2,9490,