KissMeData/101530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6640,6600,6670,6160,330528,2116305875,00,0.00,N,5,-70,
20250331,6710,6740,6960,6390,484041,3240377145,00,0.00,N,2,60,
20250324,6650,6420,6680,6290,347522,2255583010,00,0.00,N,2,200,
20250317,6450,6130,6630,6090,351479,2248285525,00,0.00,N,2,360,
20250310,6090,6380,6430,6040,401653,2490324335,00,0.00,N,5,-290,
20250304,6380,6060,6440,5940,192156,1198629210,00,0.00,N,2,320,
20250224,6060,6210,6320,6040,177688,1095675580,00,0.00,N,5,-220,
20250217,6280,6010,6380,6010,255894,1584885380,00,0.00,N,2,250,
20250210,6030,5920,6040,5830,130289,776466510,00,0.00,N,2,110,
20250203,5920,5760,5990,5610,169999,986069880,00,0.00,N,2,90,
20250131,5830,5800,5830,5720,25039,144105520,00,0.00,N,2,40,
20250120,5790,5860,5950,5770,105551,614270020,00,0.00,N,5,-70,
20250113,5860,5960,6010,5820,151404,892463430,00,0.00,N,5,-160,
20250106,6020,6200,6250,5970,129198,786821980,00,0.00,N,5,-100,
20241230,6120,5910,6130,5860,103217,618532300,00,0.00,N,2,180,
20241223,5940,6200,6420,5900,230647,1430820520,00,0.00,N,5,-250,
20241216,6190,6070,7200,6070,1735918,11409040710,00,0.00,N,2,70,
20241209,6120,5680,6220,5410,527072,3108753440,00,0.00,N,2,430,
20241202,5690,5740,5990,5520,370525,2136856470,00,0.00,N,5,-20,
20241125,5710,7180,7400,5700,3153593,20502311010,00,0.00,N,5,-110,
20241118,5820,5560,5970,5440,269071,1577406740,00,0.00,N,2,260,
20241111,5560,5970,6000,5420,211125,1188029010,00,0.00,N,5,-410,
20241104,5970,6200,6420,5970,484455,3007187150,00,0.00,N,5,-190,
20241028,6160,5680,6940,5600,1571455,10057327360,00,0.00,N,2,520,
20241021,5640,5640,6660,5450,861094,5172576770,00,0.00,N,3,0,
20241014,5640,5810,5960,5630,106778,618323580,00,0.00,N,5,-160,
20241007,5800,5870,5950,5730,85977,502134890,00,0.00,N,2,70,
20240930,5730,5940,5980,5650,82130,475833120,00,0.00,N,5,-210,
20240923,5940,5880,6300,5700,719854,4271330830,00,0.00,N,2,260,
20240919,5680,5650,5750,5510,58356,327568130,00,0.00,N,2,60,
20240909,5620,5380,5620,5300,119848,655999950,00,0.00,N,2,180,
20240902,5440,5720,5880,5400,200713,1122005910,00,0.00,N,5,-320,
20240826,5760,6130,6220,5650,370168,2160401870,00,0.00,N,5,-330,
20240819,6090,6350,6350,6040,231837,1431300420,00,0.00,N,5,-210,
20240812,6300,6550,6700,6260,295072,1900339570,00,0.00,N,5,-140,
20240805,6440,6700,6700,5810,958736,5988904870,00,0.00,N,5,-280,
20240729,6720,6690,8300,6500,4347627,33095502020,00,0.00,N,2,70,
20240722,6650,6790,6940,6500,235250,1578804140,00,0.00,N,5,-150,
20240715,6800,7200,7310,6640,276921,1913677280,00,0.00,N,5,-430,
20240708,7230,6810,7800,6810,811679,5913788670,00,0.00,N,2,320,
20240701,6910,7550,7600,6670,558068,3863816840,00,0.00,N,5,-530,
20240624,7440,8350,8370,7120,1062322,8110620860,00,0.00,N,5,-930,
20240617,8370,9090,9450,7670,2519547,21524312430,00,0.00,N,5,-940,
20240610,9310,6070,9900,6030,8404951,72664079350,00,0.00,N,2,3290,
20240603,6020,6000,6070,5840,172078,1025959740,00,0.00,N,2,90,
20240527,5930,6130,6150,5740,297971,1775864370,00,0.00,N,5,-140,
20240520,6070,5970,6250,5760,656005,3959143240,00,0.00,N,2,200,
20240513,5870,5410,6240,5370,763441,4467536360,00,0.00,N,2,470,
20240507,5400,5370,5450,5310,33605,180856590,00,0.00,N,2,70,
20240429,5330,5330,5360,5290,23767,126655360,00,0.00,N,3,0,
20240422,5330,5190,5340,5190,42917,226290440,00,0.00,N,2,160,
20240415,5170,5260,5270,5100,60422,312899140,00,0.00,N,5,-60,
20240408,5230,5300,5400,5160,58258,304064770,00,0.00,N,3,0,
20240401,5230,5380,5400,5190,72193,380805370,00,0.00,N,5,-150,
20240325,5380,5480,5640,5380,90759,497140920,00,0.00,N,5,-100,
20240318,5480,5520,5580,5420,88777,486484610,00,0.00,N,5,-20,
20240311,5500,5400,5610,5390,111751,616773640,00,0.00,N,2,80,
20240304,5420,5460,5520,5380,63132,342693040,00,0.00,N,5,-40,
20240226,5460,5470,5520,5380,82304,447591550,00,0.00,N,5,-10,
20240219,5470,5480,5540,5370,140328,763054160,00,0.00,N,5,-10,
20240213,5480,5480,5580,5330,123186,670959790,00,0.00,N,3,0,
20240205,5480,5420,5550,5410,57037,311633260,00,0.00,N,2,30,
20240129,5450,5190,5550,5170,212277,1138113520,00,0.00,N,2,260,
20240122,5190,5250,5300,5170,82637,432004240,00,0.00,N,5,-60,
20240115,5250,5400,5430,5230,29043,154749210,00,0.00,N,5,-150,
20240108,5400,5400,5550,5340,35411,191647670,00,0.00,N,3,0,
20240102,5400,5440,5450,5300,23765,127716790,00,0.00,N,3,0,
20231226,5400,5520,5530,5330,36973,200890080,00,0.00,N,5,-120,
20231218,5520,5460,5590,5420,59318,326248710,00,0.00,N,2,100,
20231211,5420,5540,5600,5240,76470,418251520,00,0.00,N,5,-70,
20231204,5490,5350,5620,5310,81374,443136710,00,0.00,N,2,120,
20231127,5370,5330,5440,5250,43296,231114840,00,0.00,N,2,20,
20231120,5350,5240,5410,5240,49945,265585890,00,0.00,N,2,110,
20231113,5240,5180,5360,5100,87262,457984710,00,0.00,N,2,60,
20231106,5180,5170,5990,5100,485217,2692200470,00,0.00,N,2,60,
20231030,5120,5040,5230,5010,33038,168652560,00,0.00,N,2,80,
20231023,5040,5020,5240,4970,33332,168644745,00,0.00,N,5,-40,
20231016,5080,5220,5360,5000,47385,244591310,00,0.00,N,5,-180,
20231010,5260,5260,5390,5160,23070,121112070,00,0.00,N,3,0,
20231004,5260,5400,5400,5160,17573,92051670,00,0.00,N,5,-140,
20230925,5400,5350,5420,5200,19598,103671190,00,0.00,N,2,80,
20230918,5320,5530,5570,5300,30811,168131190,00,0.00,N,5,-210,
20230911,5530,5590,5790,5490,28982,161811040,00,0.00,N,5,-120,
20230904,5650,5690,5740,5550,32347,182131210,00,0.00,N,5,-40,
20230828,5690,5730,5840,5600,57267,324642360,00,0.00,N,2,70,
20230821,5620,5460,6000,5390,187285,1064206460,00,0.00,N,2,160,
20230814,5460,5640,5890,5420,74458,420240400,00,0.00,N,5,-180,
20230807,5640,5530,5670,5410,58414,323586000,00,0.00,N,2,110,
20230731,5530,5450,5640,5390,66501,364988580,00,0.00,N,2,80,
20230724,5450,5820,5870,5170,133469,730582240,00,0.00,N,5,-420,
20230717,5870,6020,6090,5840,88904,526603860,00,0.00,N,5,-150,
20230710,6020,5920,6040,5850,67207,399077840,00,0.00,N,2,40,
20230703,5980,6030,6100,5880,55361,331355100,00,0.00,N,5,-20,
20230626,6000,6090,6130,5910,53210,320800340,00,0.00,N,5,-120,
20230619,6120,6040,6220,6040,72805,446095270,00,0.00,N,2,20,
20230612,6100,6100,6200,5990,54818,331714580,00,0.00,N,3,0,
20230605,6100,6030,6200,6020,52020,318969350,00,0.00,N,2,50,
20230530,6050,5980,6110,5950,47450,285447180,00,0.00,N,2,50,
20230522,6000,6330,6330,6000,182481,1118019600,00,0.00,N,2,40,
20230515,5960,5820,6030,5750,124657,740241940,00,0.00,N,2,140,
20230508,5820,5840,7170,5800,2185984,14259253910,00,0.00,N,3,0,
20230502,5820,5760,5860,5660,33248,191965350,00,0.00,N,2,60,
20230424,5760,5960,5960,5660,68713,399361390,00,0.00,N,5,-180,
20230417,5940,5990,6110,5890,65204,391271810,00,0.00,N,5,-50,
20230410,5990,5960,6060,5770,73048,431991910,00,0.00,N,5,-30,
20230403,6020,6180,6270,5860,114409,694668630,00,0.00,N,5,-160,
20230327,6180,6100,6220,5910,118678,721851020,00,0.00,N,2,100,
20230320,6080,5960,6310,5950,90648,553635060,00,0.00,N,2,90,
20230313,5990,6130,6270,5720,121436,720377450,00,0.00,N,5,-300,
20230306,6290,6520,6580,6210,85648,547831960,00,0.00,N,5,-290,
20230227,6580,6790,6790,6510,69513,457951940,00,0.00,N,5,-220,
20230220,6800,6900,7030,6700,94197,648727920,00,0.00,N,5,-70,
20230213,6870,6920,6970,6610,96112,652700180,00,0.00,N,5,-50,
20230206,6920,6970,7170,6860,124114,870585100,00,0.00,N,5,-50,
20230130,6970,7060,7220,6770,175222,1219485100,00,0.00,N,2,170,
20230125,6800,6720,6880,6710,45110,306312280,00,0.00,N,2,50,
20230116,6750,6850,6870,6490,88885,594588560,00,0.00,N,5,-30,
20230109,6780,6480,7100,6470,191847,1295627740,00,0.00,N,2,310,
20230102,6470,6600,6600,6190,94263,601592660,00,0.00,N,5,-120,
20221226,6590,6640,6810,6560,119071,795898210,00,0.00,N,5,-80,
20221219,6670,6700,6880,6260,322306,2141111390,00,0.00,N,5,-30,
20221212,6700,6380,7930,6380,2667909,19758106280,00,0.00,N,2,290,
20221205,6410,6470,6800,6260,120711,774003500,00,0.00,N,5,-10,
20221128,6420,6340,6660,6200,158605,1018157520,00,0.00,N,2,40,
20221121,6380,6180,7570,6030,1705790,11975437140,00,0.00,N,2,290,
20221114,6090,6140,6320,6090,51251,316379600,00,0.00,N,5,-10,
20221107,6100,6030,6130,5950,70856,429016900,00,0.00,N,2,60,
20221031,6040,5860,6040,5710,66790,390519140,00,0.00,N,2,120,
20221024,5920,5840,6010,5840,25836,153111920,00,0.00,N,2,80,
20221017,5840,5890,6410,5500,186860,1129016690,00,0.00,N,5,-50,
20221011,5890,6220,6220,5640,50323,298251440,00,0.00,N,5,-330,
20221004,6220,6180,6350,6130,25173,156926860,00,0.00,N,2,120,
20220926,6100,6500,6500,6030,96402,600337430,00,0.00,N,5,-460,
20220919,6560,6840,6890,6540,79239,528892780,00,0.00,N,5,-280,
20220913,6840,6790,7060,6730,51785,358292770,00,0.00,N,2,130,
20220905,6710,6930,6970,6650,69177,470417190,00,0.00,N,5,-270,
20220829,6980,7070,7190,6940,59554,418232970,00,0.00,N,5,-260,
20220822,7240,7300,7380,7010,99939,716549450,00,0.00,N,5,-20,
20220816,7260,7340,7440,7260,103748,761276610,00,0.00,N,5,-60,
20220808,7320,7300,7650,7150,332289,2445069020,00,0.00,N,5,-50,
20220801,7370,7050,8900,6960,3126358,25921594740,00,0.00,N,2,320,
20220725,7050,7040,7150,6980,24275,171446850,00,0.00,N,5,-50,
20220718,7100,7130,7150,6980,32811,231389870,00,0.00,N,2,100,
20220711,7000,7060,7170,6880,29177,204099480,00,0.00,N,5,-60,
20220704,7060,6820,7060,6590,61317,417094180,00,0.00,N,2,310,
20220627,6750,6600,7050,6540,51952,351588400,00,0.00,N,2,150,
20220620,6600,7500,7500,6210,115520,785329040,00,0.00,N,5,-680,
20220613,7280,8020,8020,7100,130845,990461610,00,0.00,N,5,-780,
20220607,8060,8290,8290,8010,62043,504398350,00,0.00,N,5,-230,
20220530,8290,8170,8410,8120,59475,492544680,00,0.00,N,2,140,
20220523,8150,8210,8350,8070,74314,606387380,00,0.00,N,5,-110,
20220516,8260,8400,8690,8210,171848,1454103560,00,0.00,N,2,60,
20220509,8200,8690,8800,7990,259049,2138738290,00,0.00,N,5,-490,
20220502,8690,8650,9310,8640,335072,2982007940,00,0.00,N,5,-40,
20220425,8730,9030,10300,8710,3267620,31401348050,00,0.00,N,5,-150,
20220418,8880,8220,10350,8000,4926738,47304005480,00,0.00,N,2,720,
20220411,8160,8070,8230,8010,60235,489261640,00,0.00,N,2,60,
20220404,8100,8290,8430,7940,120674,991048980,00,0.00,N,5,-120,
20220328,8220,8100,8320,7950,120395,981498720,00,0.00,N,2,110,
20220321,8110,7860,8200,7810,119818,960608300,00,0.00,N,2,260,
20220314,7850,7730,7900,7540,91183,699355900,00,0.00,N,2,70,
20220307,7780,8080,8100,7700,68508,539428140,00,0.00,N,5,-300,
20220228,8080,7860,8130,7750,115687,925894210,00,0.00,N,2,240,
20220221,7840,7830,8110,7640,110606,867791980,00,0.00,N,2,10,
20220214,7830,7810,7910,7550,107482,833784160,00,0.00,N,5,-50,
20220207,7880,7790,7940,7700,127929,998892310,00,0.00,N,2,180,
20220203,7700,7380,7710,7290,48765,367527090,00,0.00,N,2,450,
20220124,7250,7840,7840,6960,173282,1278759620,00,0.00,N,5,-520,
20220117,7770,8200,8200,7610,613779,4821457950,00,0.00,N,5,-530,
20220110,8300,7800,9700,7610,2982576,27150158890,00,0.00,N,2,500,
20220103,7800,7950,7960,7750,57253,448798850,00,0.00,N,5,-170,
20211227,7970,8000,8060,7910,20174,160890010,00,0.00,N,2,40,
20211220,7930,8010,8030,7810,38868,307579210,00,0.00,N,5,-70,
20211213,8000,8040,8120,7890,39417,315641350,00,0.00,N,5,-40,
20211206,8040,7970,8060,7880,28687,228521960,00,0.00,N,2,80,
20211129,7960,7870,7990,7420,47287,365371750,00,0.00,N,5,-60,
20211122,8020,8210,8270,7800,45223,368114300,00,0.00,N,5,-230,
20211115,8250,8350,8360,8190,57754,476614300,00,0.00,N,2,10,
20211108,8240,8200,8330,8020,55934,460181380,00,0.00,N,5,-20,
20211101,8260,8270,8410,8210,58140,481333330,00,0.00,N,5,-50,
20211025,8310,8510,8580,8260,55481,466879070,00,0.00,N,5,-170,
20211018,8480,8350,8670,8310,103053,873268740,00,0.00,N,2,140,
20211012,8340,8300,8350,8020,84361,694766870,00,0.00,N,2,40,
20211005,8300,8580,8630,8120,80450,670204270,00,0.00,N,5,-360,
20210927,8660,8860,8870,8300,76279,657664310,00,0.00,N,5,-200,
20210923,8860,8710,8950,8700,34646,305505790,00,0.00,N,2,10,
20210913,8850,8910,9110,8790,90919,812428780,00,0.00,N,5,-70,
20210906,8920,8970,9260,8800,84021,748236790,00,0.00,N,5,-70,
20210830,8990,8910,9080,8730,107385,954334920,00,0.00,N,2,70,
20210823,8920,8490,9030,8390,182750,1610300260,00,0.00,N,2,450,
20210817,8470,9260,9280,8440,244800,2156915650,00,0.00,N,5,-710,
20210809,9180,9680,9690,8930,308249,2865852350,00,0.00,N,5,-500,
20210802,9680,10300,10400,9550,521083,5068575080,00,0.00,N,5,-520,
20210726,10200,10850,11300,10200,933110,10002172800,00,0.00,N,5,-650,
20210719,10850,10050,11000,9790,788657,8286701710,00,0.00,N,2,750,
20210712,10100,9500,10200,9480,244060,2412148280,00,0.00,N,2,630,