KissMeData/017650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,6360,6420,6530,6340,25377,161900970,00,0.00,N,5,-70,
20250203,6430,6540,6540,6370,20892,134334120,00,0.00,N,5,-110,
20250131,6540,6520,6540,6460,640,4174270,00,0.00,N,2,20,
20250120,6520,6650,6660,6430,18985,123270250,00,0.00,N,5,-130,
20250113,6650,6530,6660,6470,18015,118731460,00,0.00,N,2,140,
20250106,6510,6670,6750,6480,14576,95599920,00,0.00,N,5,-120,
20241230,6630,6520,6670,6500,4050,26611380,00,0.00,N,2,110,
20241223,6520,6690,6750,6520,38696,254879320,00,0.00,N,5,-170,
20241216,6690,6770,6910,6600,40516,271684810,00,0.00,N,5,-60,
20241209,6750,6720,6750,6450,72228,475451400,00,0.00,N,2,20,
20241202,6730,6760,6840,6520,74839,498229560,00,0.00,N,5,-80,
20241125,6810,6810,7000,6570,35211,237013530,00,0.00,N,3,0,
20241118,6810,6950,6950,6680,40686,276392320,00,0.00,N,5,-120,
20241111,6930,7000,7000,6710,21180,144710490,00,0.00,N,5,-70,
20241104,7000,6950,7030,6900,7482,52178710,00,0.00,N,2,10,
20241028,6990,7000,7030,6820,20073,139051640,00,0.00,N,5,-10,
20241021,7000,7010,7090,6840,29922,207099150,00,0.00,N,3,0,
20241014,7000,7000,7100,6940,14118,98712400,00,0.00,N,3,0,
20241007,7000,7090,7090,6950,20995,146851770,00,0.00,N,3,0,
20240930,7000,7080,7250,6960,17700,124590390,00,0.00,N,5,-100,
20240923,7100,7170,7230,7080,17863,127059850,00,0.00,N,5,-80,
20240919,7180,7270,7270,7040,6492,46323980,00,0.00,N,5,-20,
20240909,7200,7340,7350,7050,12216,87329310,00,0.00,N,5,-150,
20240902,7350,7300,7720,7110,9742,70916470,00,0.00,N,2,50,
20240826,7300,7350,7350,7100,15954,114555340,00,0.00,N,2,20,
20240819,7280,7270,7350,7170,7794,56498190,00,0.00,N,2,120,
20240812,7160,7480,7520,7130,13042,95078610,00,0.00,N,5,-320,
20240805,7480,7650,7710,6730,27357,199294600,00,0.00,N,5,-240,
20240729,7720,7800,7810,7610,22344,173224180,00,0.00,N,5,-80,
20240722,7800,7850,7950,7320,18098,140366530,00,0.00,N,5,-50,
20240715,7850,7850,8020,7750,34573,271575240,00,0.00,N,3,0,
20240708,7850,7830,8020,7790,27543,216271580,00,0.00,N,2,20,
20240701,7830,7750,7980,7700,20335,158103190,00,0.00,N,5,-20,
20240624,7850,7860,7890,7690,66654,517051350,00,0.00,N,2,60,
20240617,7790,7870,7980,7750,30438,238317180,00,0.00,N,5,-110,
20240610,7900,8050,8050,7850,22323,177135790,00,0.00,N,5,-160,
20240603,8060,8100,8100,7830,23780,190372370,00,0.00,N,3,0,
20240527,8060,8160,8210,7980,13720,110575490,00,0.00,N,5,-110,
20240520,8170,8140,8310,8020,14308,116460330,00,0.00,N,5,-70,
20240513,8240,8080,8400,8070,93020,756251080,00,0.00,N,2,140,
20240507,8100,8110,8150,8010,30757,248661570,00,0.00,N,5,-20,
20240429,8120,8200,8220,8050,23908,194016350,00,0.00,N,5,-50,
20240422,8170,8000,8400,8000,13755,112800300,00,0.00,N,2,20,
20240415,8150,8300,8300,7810,17745,143937230,00,0.00,N,5,-120,
20240408,8270,8520,8560,8200,16853,140678860,00,0.00,N,5,-250,
20240401,8520,8630,8760,8330,18015,153209130,00,0.00,N,5,-110,
20240325,8630,8660,8830,8290,17634,152024240,00,0.00,N,5,-30,
20240318,8660,8500,8800,8500,36732,316089080,00,0.00,N,2,150,
20240311,8510,8460,8560,8330,18915,160316420,00,0.00,N,2,50,
20240304,8460,8520,8740,8230,74270,627494670,00,0.00,N,5,-60,
20240226,8520,8700,8700,8480,24509,208892500,00,0.00,N,5,-140,
20240219,8660,8500,8700,8420,44963,381650050,00,0.00,N,2,220,
20240213,8440,8250,8550,8250,29314,247803880,00,0.00,N,2,140,
20240205,8300,8350,8540,8220,52887,442833750,00,0.00,N,2,20,
20240129,8280,8090,8340,8000,41755,340503060,00,0.00,N,2,230,
20240122,8050,7990,8120,7960,25397,203841090,00,0.00,N,2,90,
20240115,7960,8030,8130,7770,52409,415995860,00,0.00,N,5,-70,
20240108,8030,8090,8310,7900,38259,311068740,00,0.00,N,3,0,
20240102,8030,8120,8210,8000,7927,64234250,00,0.00,N,5,-90,
20231226,8120,8060,8180,8000,6067,48854610,00,0.00,N,2,60,
20231218,8060,8200,8220,8040,12866,104183700,00,0.00,N,5,-40,
20231211,8100,8130,8190,8030,17197,139248810,00,0.00,N,5,-20,
20231204,8120,8130,8300,8080,18386,150149330,00,0.00,N,5,-20,
20231127,8140,8080,8210,8000,29861,241675190,00,0.00,N,2,60,
20231120,8080,8030,8120,7980,23739,191080470,00,0.00,N,2,50,
20231113,8030,7990,8340,7850,13270,106247700,00,0.00,N,2,40,
20231106,7990,7870,8060,7840,9402,74587880,00,0.00,N,2,140,
20231030,7850,7700,8060,7650,21125,164219730,00,0.00,N,2,150,
20231023,7700,7950,8060,7700,18871,147878490,00,0.00,N,5,-250,
20231016,7950,8000,8130,7840,22832,181207660,00,0.00,N,5,-70,
20231010,8020,8010,8140,7960,20370,163220990,00,0.00,N,2,10,
20231004,8010,8320,8320,7880,38975,312728830,00,0.00,N,5,-300,
20230925,8310,8410,8480,8250,14225,118956280,00,0.00,N,5,-70,
20230918,8380,8540,8690,8290,31376,265961940,00,0.00,N,5,-160,
20230911,8540,8510,9400,8470,38972,335480780,00,0.00,N,2,30,
20230904,8510,8540,8670,8450,30643,261815600,00,0.00,N,5,-20,
20230828,8530,8520,8650,8490,29605,253821030,00,0.00,N,2,30,
20230821,8500,8610,8930,8430,52611,451697370,00,0.00,N,5,-110,
20230814,8610,8740,8810,8450,42797,367275820,00,0.00,N,5,-180,
20230807,8790,8920,9000,8700,33172,293027740,00,0.00,N,5,-130,
20230731,8920,8920,9010,8750,36385,322557300,00,0.00,N,2,90,
20230724,8830,8970,9010,8490,48150,418657980,00,0.00,N,5,-140,
20230717,8970,8950,8980,8740,39198,346959390,00,0.00,N,2,20,
20230710,8950,8610,9190,8610,51769,459277990,00,0.00,N,2,230,
20230703,8720,9150,9170,8550,38633,345702470,00,0.00,N,5,-380,
20230626,9100,9010,9130,8910,36233,327090590,00,0.00,N,2,90,
20230619,9010,9260,9410,9010,54416,502154430,00,0.00,N,5,-330,
20230612,9340,9240,9450,9240,108184,1009326090,00,0.00,N,2,140,
20230605,9200,9090,9700,9060,111150,1027270990,00,0.00,N,2,110,
20230530,9090,8970,9690,8810,92377,841804620,00,0.00,N,2,120,
20230522,8970,8840,9480,8770,116710,1052229940,00,0.00,N,2,100,
20230515,8870,8760,8900,8710,62290,548254130,00,0.00,N,2,110,
20230508,8760,8650,9000,8580,57467,502851660,00,0.00,N,2,110,
20230502,8650,8530,8680,8530,36848,317251310,00,0.00,N,2,140,
20230424,8510,8490,9950,8310,1452898,13472473310,00,0.00,N,2,20,
20230417,8490,8580,8770,8470,51747,446739350,00,0.00,N,5,-160,
20230410,8650,8740,8850,8510,58824,511698970,00,0.00,N,5,-190,
20230403,8840,8850,8980,8760,38172,338383410,00,0.00,N,5,-10,
20230327,8850,8830,8900,8530,49981,435055150,00,0.00,N,2,130,
20230320,8720,8770,8870,8240,38396,333332520,00,0.00,N,5,-120,
20230313,8840,8900,8930,8500,63788,553717700,00,0.00,N,5,-150,
20230306,8990,9120,9220,8930,42253,383727810,00,0.00,N,5,-120,
20230227,9110,8950,9150,8850,36465,328215650,00,0.00,N,2,130,
20230220,8980,8930,9220,8870,66837,606629750,00,0.00,N,2,50,
20230213,8930,9130,9140,8820,40004,357535740,00,0.00,N,5,-200,
20230206,9130,9300,9300,9040,28377,258875460,00,0.00,N,5,-70,
20230130,9200,9110,9370,9060,52167,481420160,00,0.00,N,2,100,
20230125,9100,9100,9160,8850,67741,607394180,00,0.00,N,2,100,
20230116,9000,9010,9110,8880,16915,152419750,00,0.00,N,5,-10,
20230109,9010,9060,9120,8790,28379,255184250,00,0.00,N,5,-40,
20230102,9050,8800,9110,8660,33361,297407630,00,0.00,N,2,250,
20221226,8800,8830,9120,8750,43480,390330280,00,0.00,N,5,-50,
20221219,8850,9040,9180,8840,38730,347879630,00,0.00,N,5,-290,
20221212,9140,8910,9380,8890,31274,282448450,00,0.00,N,2,230,
20221205,8910,8910,9020,8710,41128,365564930,00,0.00,N,5,-10,
20221128,8920,8870,9080,8780,67504,604313200,00,0.00,N,2,50,
20221121,8870,8630,9540,8390,227278,2049990150,00,0.00,N,2,270,
20221114,8600,8300,8650,8250,107072,905272740,00,0.00,N,2,300,
20221107,8300,8120,8360,8100,46488,382015440,00,0.00,N,2,140,
20221031,8160,8100,8320,8090,14859,121842250,00,0.00,N,3,0,
20221024,8160,7960,8300,7960,24910,201674400,00,0.00,N,2,210,
20221017,7950,7840,8350,7770,32846,263231840,00,0.00,N,2,100,
20221011,7850,8090,8090,7490,59784,464759470,00,0.00,N,5,-300,
20221004,8150,7700,8220,7700,29252,233304210,00,0.00,N,2,460,
20220926,7690,8200,8370,7500,89856,703256310,00,0.00,N,5,-560,
20220919,8250,8620,8730,8250,55502,469670800,00,0.00,N,5,-370,
20220913,8620,8830,8950,8580,40939,359208310,00,0.00,N,5,-210,
20220905,8830,9040,9210,8730,75648,672731520,00,0.00,N,5,-170,
20220829,9000,9340,9440,8910,32613,300612270,00,0.00,N,5,-350,
20220822,9350,9500,9530,9220,38725,362253400,00,0.00,N,2,10,
20220816,9340,9290,9530,9230,60017,561244620,00,0.00,N,2,60,
20220808,9280,9020,9580,8850,99553,909276460,00,0.00,N,2,260,
20220801,9020,9050,9080,8860,41475,370868600,00,0.00,N,5,-30,
20220725,9050,8770,9180,8690,93966,843884420,00,0.00,N,2,270,
20220718,8780,8640,8840,8620,56002,488660410,00,0.00,N,2,140,
20220711,8640,8680,8840,8260,32364,276352390,00,0.00,N,3,0,
20220704,8640,8400,8750,8190,42967,363770570,00,0.00,N,2,240,
20220627,8400,8170,8600,8160,69861,582564870,00,0.00,N,2,300,
20220620,8100,8480,8510,7610,201555,1620070220,00,0.00,N,5,-380,
20220613,8480,9380,9380,8170,255229,2201790270,00,0.00,N,5,-940,
20220607,9420,9650,9720,9370,108096,1030050870,00,0.00,N,5,-230,
20220530,9650,9650,9970,9590,152552,1490671360,00,0.00,N,2,60,
20220523,9590,9890,9920,9480,208089,2018563010,00,0.00,N,5,-370,
20220516,9960,10200,10350,9810,211973,2132315090,00,0.00,N,5,-190,
20220509,10150,10650,10750,10000,142899,1470624300,00,0.00,N,5,-550,
20220502,10700,10650,10950,10450,72816,777469300,00,0.00,N,5,-100,
20220425,10800,10750,11200,10600,193560,2110978150,00,0.00,N,3,0,
20220418,10800,10700,10950,10500,134701,1443409350,00,0.00,N,2,50,
20220411,10750,10550,10850,10350,112170,1186951550,00,0.00,N,2,150,
20220404,10600,10900,11400,10400,208437,2279811500,00,0.00,N,5,-200,
20220328,10800,10950,11100,10550,111717,1203575250,00,0.00,N,5,-150,
20220321,10950,10750,11200,10550,110882,1201085100,00,0.00,N,2,200,
20220314,10750,10300,10850,10150,87560,918212500,00,0.00,N,2,450,
20220307,10300,10500,10600,10200,77283,800169150,00,0.00,N,5,-350,
20220228,10650,10400,10750,10350,76608,810629650,00,0.00,N,2,250,
20220221,10400,11200,11200,10150,194854,2050568200,00,0.00,N,5,-800,
20220214,11200,11400,12100,11150,335953,3879043500,00,0.00,N,5,-450,
20220207,11650,11400,11850,11200,166290,1918511150,00,0.00,N,2,250,
20220203,11400,11300,12150,10850,157311,1803794450,00,0.00,N,2,700,
20220124,10700,11850,11900,10200,249164,2761653550,00,0.00,N,5,-1150,
20220117,11850,12200,12300,11800,168595,2039308650,00,0.00,N,5,-350,
20220110,12200,12000,12250,11750,202343,2433272450,00,0.00,N,2,300,
20220103,11900,12000,12350,11550,297377,3555206450,00,0.00,N,5,-50,
20211227,11950,11250,12100,11250,159315,1875799600,00,0.00,N,2,700,
20211220,11250,11950,11950,10950,245188,2781579200,00,0.00,N,5,-750,
20211213,12000,11400,12000,11300,132105,1540158900,00,0.00,N,2,600,
20211206,11400,11750,11800,11250,115279,1323735600,00,0.00,N,5,-350,
20211129,11750,11650,12100,11000,212237,2459259900,00,0.00,N,5,-200,
20211122,11950,11550,12300,11450,389000,4649672650,00,0.00,N,2,500,
20211115,11450,10800,11550,10800,185225,2079601800,00,0.00,N,2,650,
20211108,10800,10800,11000,10350,124848,1330167950,00,0.00,N,5,-200,
20211101,11000,10800,11150,10800,241903,2657745900,00,0.00,N,2,200,
20211025,10800,10950,11250,10750,181788,1997709100,00,0.00,N,5,-250,
20211018,11050,10750,11550,10650,313364,3470418750,00,0.00,N,2,300,
20211012,10750,10450,10800,10100,138795,1448912450,00,0.00,N,2,200,
20211005,10550,11050,11200,10200,332194,3511897650,00,0.00,N,5,-650,
20210927,11200,11400,11600,10650,443209,4930107000,00,0.00,N,5,-300,
20210923,11500,11700,11700,11300,157989,1809618100,00,0.00,N,5,-300,
20210913,11800,12300,12300,11600,207957,2471341450,00,0.00,N,5,-500,
20210906,12300,12000,12350,11850,234710,2834757100,00,0.00,N,2,300,
20210830,12000,12550,12750,11800,349910,4236427850,00,0.00,N,5,-300,
20210823,12300,11350,14100,11350,1469684,18320612300,00,0.00,N,2,950,
20210817,11350,12300,12350,10950,596185,6898556250,00,0.00,N,5,-1050,
20210809,12400,13700,13800,11950,467109,5982309850,00,0.00,N,5,-1300,
20210802,13700,14100,14150,13400,221271,3044137850,00,0.00,N,5,-400,
20210726,14100,14100,14550,13650,297488,4179488800,00,0.00,N,2,100,
20210719,14000,14700,14800,13850,193457,2728522350,00,0.00,N,5,-700,
20210712,14700,14350,14700,14000,273086,3925824250,00,0.00,N,2,350,