KissMeData/039340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250310,6000,5990,6080,5910,152589,914105025,00,0.00,N,2,10,
20250304,5990,5820,6060,5750,103624,616736845,00,0.00,N,2,170,
20250224,5820,5670,5890,5520,106926,616881870,00,0.00,N,2,360,
20250217,5460,5530,5580,5370,34102,184957000,00,0.00,N,5,-80,
20250210,5540,5500,5670,5380,50146,273602730,00,0.00,N,5,-10,
20250203,5550,5920,5920,5530,46962,268285660,00,0.00,N,5,-330,
20250131,5880,5830,5920,5810,14191,83314250,00,0.00,N,5,-20,
20250120,5900,5770,5970,5720,116503,682864810,00,0.00,N,2,130,
20250113,5770,5620,5840,5610,154149,884500020,00,0.00,N,2,150,
20250106,5620,5750,5750,5460,300287,1679263890,00,0.00,N,5,-70,
20241230,5690,6210,6330,5600,157275,918191750,00,0.00,N,5,-480,
20241223,6170,6050,6210,6030,597041,3670219960,00,0.00,N,2,120,
20241216,6050,6070,6110,6010,659408,3986160990,00,0.00,N,2,20,
20241209,6030,5980,6420,5940,1569216,9457094960,00,0.00,N,2,50,
20241202,5980,6150,6280,5880,1467852,8808119720,00,0.00,N,5,-80,
20241125,6060,5930,6150,5840,909204,5461622360,00,0.00,N,2,130,
20241118,5930,5760,6000,5680,171126,1000048960,00,0.00,N,2,170,
20241111,5760,5710,5770,5570,120399,684243620,00,0.00,N,5,-10,
20241104,5770,5390,5770,5370,264181,1469029660,00,0.00,N,2,390,
20241028,5380,5440,5460,5230,66460,354897870,00,0.00,N,5,-100,
20241021,5480,5420,5590,5230,93634,501589050,00,0.00,N,2,50,
20241014,5430,5300,5590,5240,101621,553257350,00,0.00,N,2,120,
20241007,5310,5520,5610,5290,114301,620950880,00,0.00,N,5,-250,
20240930,5560,5480,5590,5380,62032,340450960,00,0.00,N,2,50,
20240923,5510,5550,5610,5460,83983,463012990,00,0.00,N,5,-40,
20240919,5550,5540,5630,5520,69544,386521290,00,0.00,N,2,10,
20240909,5540,5590,5640,5340,235156,1295849890,00,0.00,N,5,-90,
20240902,5630,5500,5650,5400,182673,1003884640,00,0.00,N,2,110,
20240826,5520,5380,5550,5380,182712,999405910,00,0.00,N,2,110,
20240819,5410,5410,5490,5350,107854,583389820,00,0.00,N,5,-20,
20240812,5430,5350,5490,5310,135049,729839120,00,0.00,N,2,80,
20240805,5350,5290,5360,4930,191004,992403375,00,0.00,N,2,10,
20240729,5340,5500,5550,5220,226670,1217857230,00,0.00,N,5,-210,
20240722,5550,5680,5760,5280,208560,1151122730,00,0.00,N,5,-180,
20240715,5730,5730,5750,5550,94165,533086100,00,0.00,N,3,0,
20240708,5730,5850,5870,5650,81158,468238150,00,0.00,N,5,-120,
20240701,5850,5700,5850,5660,122514,703368460,00,0.00,N,2,100,
20240624,5750,5700,5800,5630,71460,408948090,00,0.00,N,2,50,
20240617,5700,5780,5780,5600,145749,826502560,00,0.00,N,5,-80,
20240610,5780,5820,5870,5630,154076,881214060,00,0.00,N,5,-90,
20240603,5870,5910,5920,5820,70317,412479750,00,0.00,N,5,-50,
20240527,5920,5940,5980,5650,97252,567339820,00,0.00,N,5,-20,
20240520,5940,6010,6040,5890,84130,502127550,00,0.00,N,5,-100,
20240513,6040,5980,6090,5840,84830,505390600,00,0.00,N,2,60,
20240507,5980,5970,6040,5890,173009,994833423,00,0.00,N,5,-10,
20240429,5990,5870,5990,5830,59292,350129630,00,0.00,N,2,120,
20240422,5870,5870,5900,5740,98803,575529670,00,0.00,N,3,0,
20240415,5870,5760,5870,5640,80853,463409660,00,0.00,N,2,110,
20240408,5760,5750,5770,5590,70731,401456250,00,0.00,N,3,0,
20240401,5760,5800,6760,5620,366447,2240174590,00,0.00,N,5,-40,
20240325,5800,5730,5830,5600,31582,180150560,00,0.00,N,2,70,
20240318,5730,5700,5750,5390,42747,240294750,00,0.00,N,2,30,
20240311,5700,5710,5770,5620,39481,224220980,00,0.00,N,5,-10,
20240304,5710,5960,6020,5610,50402,292650190,00,0.00,N,5,-240,
20240226,5950,6050,6110,5820,65502,388791820,00,0.00,N,5,-100,
20240219,6050,6050,6100,5980,61616,371617360,00,0.00,N,5,-40,
20240213,6090,6110,6110,6010,40900,248406640,00,0.00,N,5,-10,
20240205,6100,6080,6120,5950,92283,558666780,00,0.00,N,2,50,
20240129,6050,6060,6120,5910,90457,547450410,00,0.00,N,5,-10,
20240122,6060,5950,6080,5870,44524,265939560,00,0.00,N,2,110,
20240115,5950,5930,6120,5830,137552,821299630,00,0.00,N,2,10,
20240108,5940,6000,6030,5770,58898,346352690,00,0.00,N,5,-60,
20240102,6000,5910,6050,5850,51511,307535170,00,0.00,N,2,90,
20231226,5910,5750,5910,5580,64920,373147030,00,0.00,N,2,160,
20231218,5750,5790,5790,5620,3301653,18980523170,00,0.00,N,5,-30,
20231211,5780,5800,5800,5620,81923,469535350,00,0.00,N,5,-20,
20231204,5800,5640,5800,5600,103848,590346190,00,0.00,N,2,160,
20231127,5640,5650,5700,5520,91591,514840360,00,0.00,N,5,-70,
20231120,5710,5500,5750,5460,137552,772620650,00,0.00,N,2,240,
20231113,5470,5540,5680,5430,137711,761653380,00,0.00,N,5,-70,
20231106,5540,5490,5640,5420,134067,739396160,00,0.00,N,2,40,
20231030,5500,5140,5510,5100,248355,1327974010,00,0.00,N,2,350,
20231023,5150,5480,5740,5060,514441,2756980240,00,0.00,N,5,-480,
20231016,5630,6820,6850,5440,492242,2947100380,00,0.00,N,5,-1200,
20231010,6830,6540,6940,6430,179832,1208661190,00,0.00,N,2,290,
20231004,6540,6590,6640,6300,180129,1166730790,00,0.00,N,5,-50,
20230925,6590,6590,6660,6350,107256,692099460,00,0.00,N,3,0,
20230918,6590,6770,6830,6380,154188,1017368960,00,0.00,N,5,-150,
20230911,6740,6620,6850,6410,369946,2434217270,00,0.00,N,2,130,
20230904,6610,6490,6870,6350,746686,4961049570,00,0.00,N,2,110,
20230828,6500,6740,7400,6110,4826103,32830663570,00,0.00,N,2,280,
20230821,6220,6020,6240,5940,177145,1118605650,00,0.00,N,2,200,
20230814,6020,6120,6190,5840,99426,598557130,00,0.00,N,5,-140,
20230807,6160,6060,6160,5910,139029,835534840,00,0.00,N,2,110,
20230731,6050,6000,6180,5730,230160,1384923370,00,0.00,N,2,140,
20230724,5910,6070,6140,5680,216570,1279696230,00,0.00,N,5,-90,
20230717,6000,6000,6030,5830,105080,622862240,00,0.00,N,2,10,
20230710,5990,5990,6060,5860,129202,767998510,00,0.00,N,2,10,
20230703,5980,5820,6070,5760,197003,1166083490,00,0.00,N,2,170,
20230626,5810,5780,5840,5560,181630,1042813680,00,0.00,N,2,30,
20230619,5780,5750,5800,5650,112426,644197920,00,0.00,N,3,0,
20230612,5780,5820,5840,5660,205145,1181961570,00,0.00,N,5,-20,
20230605,5800,5750,5830,5670,155050,889412920,00,0.00,N,2,100,
20230530,5700,5820,5820,5670,100453,576189570,00,0.00,N,5,-120,
20230522,5820,5770,5920,5730,157687,916824320,00,0.00,N,2,50,
20230515,5770,5730,5850,5560,224026,1280492990,00,0.00,N,2,40,
20230508,5730,5510,5780,5470,150407,843695660,00,0.00,N,2,230,
20230502,5500,5430,5570,5370,40701,222459550,00,0.00,N,2,80,
20230424,5420,5540,5550,5350,115710,626442820,00,0.00,N,5,-120,
20230417,5540,5620,5730,5500,212177,1194307420,00,0.00,N,5,-60,
20230410,5600,5580,5660,5450,176221,978669130,00,0.00,N,2,10,
20230403,5590,5600,5800,5460,318790,1783133880,00,0.00,N,2,20,
20230327,5570,5600,5630,5350,302308,1651485990,00,0.00,N,5,-30,
20230320,5600,5780,5840,5450,405534,2285934370,00,0.00,N,5,-100,
20230313,5700,6000,6000,5420,1208607,6898418520,00,0.00,N,5,-520,
20230306,6220,6030,8270,5950,9652795,67208289340,00,0.00,N,2,200,
20230227,6020,6040,6040,5890,137196,818102360,00,0.00,N,5,-20,
20230220,6040,6000,6140,5800,513308,3054494210,00,0.00,N,2,240,
20230213,5800,5800,5860,5560,140554,805994790,00,0.00,N,2,30,
20230206,5770,5900,5950,5710,154744,901670290,00,0.00,N,5,-160,
20230130,5930,5970,6030,5850,121417,720126120,00,0.00,N,5,-50,
20230125,5980,5900,6010,5830,162635,965519420,00,0.00,N,2,120,
20230116,5860,5770,5900,5690,158229,917722040,00,0.00,N,2,60,
20230109,5800,5640,5920,5600,244557,1408156790,00,0.00,N,2,160,
20230102,5640,5650,5670,5220,229002,1251984360,00,0.00,N,5,-10,
20221226,5650,5620,5670,5360,222527,1235257990,00,0.00,N,2,30,
20221219,5620,5590,5740,5390,341661,1909897370,00,0.00,N,5,-10,
20221212,5630,5610,5790,5540,387446,2193646380,00,0.00,N,2,10,
20221205,5620,5670,5680,5420,264751,1464915850,00,0.00,N,5,-40,
20221128,5660,5700,5800,5410,368745,2065807560,00,0.00,N,5,-40,
20221121,5700,5600,6010,5550,896361,5170214820,00,0.00,N,2,100,
20221114,5600,6540,6900,5560,3211126,19987578420,00,0.00,N,5,-190,
20221107,5790,5420,6060,5420,1593034,9230284010,00,0.00,N,2,380,
20221031,5410,5440,5800,5300,449524,2453583850,00,0.00,N,2,110,
20221024,5300,5200,5350,5060,529522,2733904960,00,0.00,N,2,150,
20221017,5150,5060,5770,5060,882143,4770985460,00,0.00,N,5,-120,
20221011,5270,6270,6680,5050,2593945,15469597905,00,0.00,N,5,-1150,
20221004,6420,6100,7100,5840,5607868,37376218410,00,0.00,N,2,380,
20220926,6040,6330,6620,5520,5607791,34374735420,00,0.00,N,5,-500,
20220919,6540,6180,8860,6100,35573844,278729589390,00,0.00,N,2,380,
20220913,6160,6170,6270,6020,48978,299587820,00,0.00,N,5,-20,
20220905,6180,6110,6230,6020,72933,444619870,00,0.00,N,2,40,
20220829,6140,6220,6300,6040,50165,310574570,00,0.00,N,5,-150,
20220822,6290,6270,6340,6090,50942,316701000,00,0.00,N,5,-10,
20220816,6300,6250,6310,6140,51795,322235630,00,0.00,N,2,90,
20220808,6210,6270,6290,6190,47375,295466930,00,0.00,N,5,-40,
20220801,6250,6100,6290,6000,222999,1368520770,00,0.00,N,2,160,
20220725,6090,5990,6130,5950,56131,337572860,00,0.00,N,2,100,
20220718,5990,5900,6010,5860,113969,676650630,00,0.00,N,2,100,
20220711,5890,5900,5980,5800,133378,785557610,00,0.00,N,5,-10,
20220704,5900,5650,5950,5560,255610,1476800560,00,0.00,N,2,260,
20220627,5640,5680,5810,5570,320478,1833527470,00,0.00,N,5,-40,
20220620,5680,5830,5830,5500,232730,1311677230,00,0.00,N,5,-150,
20220613,5830,6000,6040,5700,239988,1399868640,00,0.00,N,5,-270,
20220607,6100,6220,6250,6000,107031,652949880,00,0.00,N,5,-120,
20220530,6220,6060,6300,6020,88450,546461860,00,0.00,N,2,220,
20220523,6000,6250,6300,5810,257079,1542771040,00,0.00,N,5,-320,
20220516,6320,6550,6550,5890,488523,3031407980,00,0.00,N,5,-310,
20220509,6630,6850,6890,6550,131141,882216210,00,0.00,N,5,-260,
20220502,6890,6940,6970,6770,87311,602335650,00,0.00,N,5,-60,
20220425,6950,6900,6960,6670,176329,1208765870,00,0.00,N,2,40,
20220418,6910,6850,6910,6660,160729,1093861360,00,0.00,N,2,70,
20220411,6840,6900,6900,6780,55099,376881190,00,0.00,N,5,-60,
20220404,6900,7140,7180,6730,129790,895381070,00,0.00,N,5,-240,
20220328,7140,7120,7220,7060,79419,568243010,00,0.00,N,5,-30,
20220321,7170,7080,7170,6980,124435,882375840,00,0.00,N,2,110,
20220314,7060,6790,7060,6760,139495,962280170,00,0.00,N,2,270,
20220307,6790,6810,6850,6500,102302,683785460,00,0.00,N,5,-80,
20220228,6870,6740,6940,6610,143319,967025610,00,0.00,N,2,120,
20220221,6750,6760,6880,6650,98911,667583510,00,0.00,N,5,-50,
20220214,6800,6860,6870,6560,160216,1074548410,00,0.00,N,5,-110,
20220207,6910,6810,7050,6760,141835,978052660,00,0.00,N,2,110,
20220203,6800,6700,6850,6650,81970,553569160,00,0.00,N,2,130,
20220124,6670,6600,6670,6360,242190,1584185700,00,0.00,N,2,50,
20220117,6620,6960,6980,6480,213535,1418397550,00,0.00,N,5,-360,
20220110,6980,7230,7280,6900,194881,1374194450,00,0.00,N,5,-250,
20220103,7230,7350,7390,7090,208230,1510879980,00,0.00,N,5,-160,
20211227,7390,7400,7400,7240,183116,1341643270,00,0.00,N,2,10,
20211220,7380,7470,7500,7300,563894,4191018600,00,0.00,N,5,-90,
20211213,7470,7210,7580,7150,632697,4702193510,00,0.00,N,2,260,
20211206,7210,6850,7230,6700,200007,1414920750,00,0.00,N,2,320,
20211129,6890,7190,7250,6350,680079,4548777950,00,0.00,N,5,-390,
20211122,7280,7260,7390,7160,263595,1918578350,00,0.00,N,5,-40,
20211115,7320,7300,7640,7140,377667,2782694100,00,0.00,N,2,40,
20211108,7280,7290,7350,7140,198627,1441388700,00,0.00,N,3,0,
20211101,7280,7280,7360,6940,162306,1177818610,00,0.00,N,2,10,
20211025,7270,7100,7300,7020,214450,1544158030,00,0.00,N,2,180,
20211018,7090,6990,7150,6950,163313,1151872630,00,0.00,N,2,100,
20211012,6990,6700,6990,6550,167991,1136148100,00,0.00,N,2,220,
20211005,6770,7250,7250,6630,234256,1593372350,00,0.00,N,5,-510,
20210927,7280,7330,7500,7160,248730,1822739690,00,0.00,N,5,-60,
20210923,7340,7320,7370,7280,51941,380418340,00,0.00,N,5,-10,
20210913,7350,7380,7380,7120,219544,1587273300,00,0.00,N,5,-30,
20210906,7380,7540,7590,7230,211620,1563697080,00,0.00,N,5,-160,
20210830,7540,7360,7600,7140,364985,2700411520,00,0.00,N,2,220,
20210823,7320,7130,7400,7040,320807,2328686750,00,0.00,N,2,180,
20210817,7140,7960,8050,7060,669503,5038262400,00,0.00,N,5,-890,
20210809,8030,8160,8400,7960,271045,2208056070,00,0.00,N,5,-180,
20210802,8210,8210,8400,8050,231164,1895393680,00,0.00,N,2,20,
20210726,8190,8240,8500,8110,305810,2537629370,00,0.00,N,5,-50,
20210719,8240,8220,8280,7880,229476,1850001640,00,0.00,N,2,20,
20210712,8220,7960,8270,7530,299313,2436035280,00,0.00,N,2,250,