KissMeData/067900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6200,6280,6280,5890,108821,662640675,00,0.00,N,5,-90,
20250331,6290,6370,6370,6140,83851,522187290,00,0.00,N,5,-80,
20250324,6370,6170,6460,6140,71095,448698960,00,0.00,N,2,200,
20250317,6170,6280,6330,6150,60783,379365800,00,0.00,N,5,-100,
20250310,6270,6460,6460,6170,72492,455060340,00,0.00,N,5,-130,
20250304,6400,6300,6540,6240,55012,351708620,00,0.00,N,2,90,
20250224,6310,6440,6550,6250,112223,719796980,00,0.00,N,5,-130,
20250217,6440,6240,6660,6200,240832,1558391700,00,0.00,N,2,200,
20250210,6240,6170,6270,6080,104921,645868480,00,0.00,N,2,60,
20250203,6180,6150,6210,5970,145625,886263400,00,0.00,N,5,-20,
20250131,6200,6310,6310,6110,23118,143252850,00,0.00,N,5,-120,
20250120,6320,6300,6320,6090,156705,973009640,00,0.00,N,2,40,
20250113,6280,6140,6300,6020,128925,792232970,00,0.00,N,2,160,
20250106,6120,6190,6230,6070,156415,958497800,00,0.00,N,5,-30,
20241230,6150,5940,6230,5860,73543,446856430,00,0.00,N,2,210,
20241223,5940,6060,6130,5800,64701,388803200,00,0.00,N,5,-60,
20241216,6000,6090,6210,5960,70393,427552280,00,0.00,N,5,-80,
20241209,6080,5880,6120,5570,149592,874141230,00,0.00,N,2,180,
20241202,5900,6240,6240,5750,151735,910424200,00,0.00,N,5,-320,
20241125,6220,6250,6370,6160,67007,422301470,00,0.00,N,5,-30,
20241118,6250,6210,6420,6160,67756,426132800,00,0.00,N,2,40,
20241111,6210,6630,6630,5690,267882,1625399400,00,0.00,N,5,-420,
20241104,6630,6380,6710,6340,69187,453346150,00,0.00,N,2,130,
20241028,6500,6310,6600,6300,74280,480953750,00,0.00,N,2,190,
20241021,6310,6470,6520,6240,71919,456453410,00,0.00,N,5,-160,
20241014,6470,6680,6760,6420,100406,658262810,00,0.00,N,5,-210,
20241007,6680,6540,6740,6480,80925,534401430,00,0.00,N,2,80,
20240930,6600,6750,6790,6490,79909,527680750,00,0.00,N,5,-190,
20240923,6790,6500,6790,6430,73048,481935970,00,0.00,N,2,320,
20240919,6470,6410,6480,6360,17573,112973810,00,0.00,N,2,60,
20240909,6410,6220,6480,6180,78264,494131850,00,0.00,N,2,120,
20240902,6290,6640,6740,6220,153510,992273540,00,0.00,N,5,-360,
20240826,6650,6740,6780,6550,101642,674940300,00,0.00,N,5,-90,
20240819,6740,6980,7050,6710,183791,1272744620,00,0.00,N,5,-240,
20240812,6980,6800,7180,6630,279685,1920465980,00,0.00,N,2,180,
20240805,6800,7020,7020,6130,546740,3587017690,00,0.00,N,5,-250,
20240729,7050,7220,7270,7020,181102,1289223320,00,0.00,N,5,-130,
20240722,7180,7600,7650,7000,400551,2901165980,00,0.00,N,5,-490,
20240715,7670,7610,7890,7540,550724,4240889310,00,0.00,N,2,10,
20240708,7660,7640,8000,7470,470341,3660577300,00,0.00,N,2,90,
20240701,7570,8160,8160,7460,709040,5511826000,00,0.00,N,5,-580,
20240624,8150,7880,8150,7690,448564,3557523040,00,0.00,N,2,270,
20240617,7880,7800,8120,7630,517194,4078211960,00,0.00,N,2,70,
20240610,7810,7700,7880,7620,281177,2184380680,00,0.00,N,2,110,
20240603,7700,7420,7740,7400,221079,1685470720,00,0.00,N,2,250,
20240527,7450,7320,7520,7280,143987,1063321730,00,0.00,N,2,130,
20240520,7320,7560,7680,7260,247773,1846320380,00,0.00,N,5,-240,
20240513,7560,7830,7830,7410,326040,2468723970,00,0.00,N,5,-140,
20240507,7700,7320,7820,7280,595359,4497128070,00,0.00,N,2,430,
20240429,7270,7100,7290,7100,194561,1404315430,00,0.00,N,2,170,
20240422,7100,7140,7270,7050,239756,1710604380,00,0.00,N,5,-10,
20240415,7110,6800,7220,6770,531249,3707106350,00,0.00,N,2,280,
20240408,6830,6920,7490,6800,2663585,19206388830,00,0.00,N,5,-90,
20240401,6920,6960,6990,6860,171969,1190520550,00,0.00,N,5,-30,
20240325,6950,7090,7110,6930,316241,2212339230,00,0.00,N,5,-140,
20240318,7090,7110,7130,6980,172329,1210819130,00,0.00,N,5,-10,
20240311,7100,7050,7140,6980,197981,1394665940,00,0.00,N,2,50,
20240304,7050,7220,7290,6970,332826,2357092180,00,0.00,N,5,-160,
20240226,7210,7410,7410,7210,207857,1515078790,00,0.00,N,5,-130,
20240219,7340,7320,7550,7280,281997,2081862900,00,0.00,N,2,30,
20240213,7310,7430,7490,7260,275386,2030383650,00,0.00,N,5,-110,
20240205,7420,7490,7490,7240,248859,1829386500,00,0.00,N,2,30,
20240129,7390,7260,7500,7060,326772,2363041090,00,0.00,N,2,180,
20240122,7210,7350,7390,7040,551099,3959810140,00,0.00,N,5,-30,
20240115,7240,7370,8630,7110,9302193,74306807780,00,0.00,N,5,-90,
20240108,7330,7280,7440,7260,179270,1321540930,00,0.00,N,2,100,
20240102,7230,7300,7360,7190,126418,917721850,00,0.00,N,5,-30,
20231226,7260,7230,7300,7100,127065,911994060,00,0.00,N,2,20,
20231218,7240,7310,7340,7140,185358,1340936690,00,0.00,N,5,-50,
20231211,7290,7350,7400,7200,140289,1021395460,00,0.00,N,5,-40,
20231204,7330,7400,7470,7140,129270,943707900,00,0.00,N,5,-70,
20231127,7400,7570,7570,7300,124129,922748440,00,0.00,N,5,-120,
20231120,7520,7530,7710,7400,275013,2067694160,00,0.00,N,5,-60,
20231113,7580,7420,7690,7170,318336,2362127620,00,0.00,N,2,210,
20231106,7370,7370,7500,7100,327850,2393040290,00,0.00,N,2,120,
20231030,7250,6990,7270,6950,249761,1768770040,00,0.00,N,2,270,
20231023,6980,7040,7340,6940,193987,1376174000,00,0.00,N,5,-130,
20231016,7110,7530,7570,6940,404121,2933998970,00,0.00,N,5,-450,
20231010,7560,7600,7690,7390,152386,1145357280,00,0.00,N,5,-40,
20231004,7600,7800,7830,7400,219355,1661757380,00,0.00,N,5,-290,
20230925,7890,7960,8090,7720,214108,1684071700,00,0.00,N,5,-150,
20230918,8040,8330,8410,7900,448697,3661509100,00,0.00,N,5,-310,
20230911,8350,8350,8410,8000,418737,3426342590,00,0.00,N,2,40,
20230904,8310,8300,8550,8230,458727,3835348190,00,0.00,N,5,-50,
20230828,8360,8190,8570,8090,603747,5077951860,00,0.00,N,2,200,
20230821,8160,8040,8200,7820,664660,5323801130,00,0.00,N,2,130,
20230814,8030,8710,8870,7960,1298995,10867381840,00,0.00,N,5,-720,
20230807,8750,11420,11630,8660,4018375,39168636900,00,0.00,N,5,-2760,
20230731,11510,9500,12200,9440,4322038,47609388190,00,0.00,N,2,2200,
20230724,9310,8750,9320,8250,717063,6359987300,00,0.00,N,2,460,
20230717,8850,9990,9990,8710,657618,6112947830,00,0.00,N,5,-710,
20230710,9560,8640,9940,8530,1408661,13358527070,00,0.00,N,2,920,
20230703,8640,8740,8950,8490,525642,4572976100,00,0.00,N,5,-60,
20230626,8700,8910,8910,8450,449865,3903646190,00,0.00,N,5,-130,
20230619,8830,8260,8880,8260,645289,5571561530,00,0.00,N,2,570,
20230612,8260,8400,8450,8150,148624,1234185420,00,0.00,N,5,-130,
20230605,8390,8420,8470,8330,118059,991407070,00,0.00,N,2,30,
20230530,8360,8140,8440,8140,146407,1218296920,00,0.00,N,2,250,
20230522,8110,8330,8450,8090,209428,1735988940,00,0.00,N,5,-190,
20230515,8300,8210,8300,8060,176971,1450743790,00,0.00,N,2,90,
20230508,8210,8230,8310,8150,179576,1476031890,00,0.00,N,2,30,
20230502,8180,7930,8180,7900,81392,656382610,00,0.00,N,2,280,
20230424,7900,8110,8140,7860,317217,2527105130,00,0.00,N,5,-200,
20230417,8100,8240,8450,8050,308713,2533500570,00,0.00,N,5,-110,
20230410,8210,8090,8270,7950,214087,1731358450,00,0.00,N,2,120,
20230403,8090,8210,8380,8050,322559,2636598330,00,0.00,N,5,-160,
20230327,8250,8370,8400,8160,243382,2006766920,00,0.00,N,5,-90,
20230320,8340,8410,8510,8070,163109,1349754720,00,0.00,N,5,-70,
20230313,8410,8410,8500,7950,413870,3368513720,00,0.00,N,5,-100,
20230306,8510,9130,9190,8470,253046,2249041460,00,0.00,N,5,-570,
20230227,9080,9010,9140,8890,127506,1148768020,00,0.00,N,2,40,
20230220,9040,9170,9390,9030,174695,1604632800,00,0.00,N,5,-130,
20230213,9170,9270,9330,9000,217210,1987186350,00,0.00,N,5,-100,
20230206,9270,9270,9570,9160,559429,5266570150,00,0.00,N,2,180,
20230130,9090,9300,9320,8960,325490,2978527170,00,0.00,N,5,-220,
20230125,9310,9290,9450,9220,119958,1119638640,00,0.00,N,2,30,
20230116,9280,8950,9370,8910,377798,3447342220,00,0.00,N,2,330,
20230109,8950,8710,9980,8710,1631971,15199029320,00,0.00,N,2,250,
20230102,8700,8420,8740,8200,327515,2799743710,00,0.00,N,2,260,
20221226,8440,8550,10100,8170,5559597,52194950730,00,0.00,N,5,-110,
20221219,8550,8660,8880,8520,117288,1019068200,00,0.00,N,5,-110,
20221212,8660,8880,8940,8550,90147,791811150,00,0.00,N,5,-240,
20221205,8900,9130,9200,8610,127679,1133581300,00,0.00,N,5,-230,
20221128,9130,9240,9260,8890,151456,1377300000,00,0.00,N,3,0,
20221121,9130,9080,9180,8730,184532,1649736630,00,0.00,N,2,90,
20221114,9040,8770,9440,8670,785120,7092560350,00,0.00,N,2,320,
20221107,8720,8390,8840,8300,222214,1896117560,00,0.00,N,2,340,
20221031,8380,8390,8540,8160,181823,1516868610,00,0.00,N,2,40,
20221024,8340,8080,8440,7990,205390,1673165140,00,0.00,N,2,310,
20221017,8030,8080,8590,8000,301241,2480987750,00,0.00,N,5,-180,
20221011,8210,8250,8290,7850,177506,1421335730,00,0.00,N,5,-160,
20221004,8370,7950,8480,7950,156355,1290479430,00,0.00,N,2,470,
20220926,7900,8700,9020,7630,456096,3682528880,00,0.00,N,5,-960,
20220919,8860,9220,9220,8760,197084,1768373620,00,0.00,N,5,-360,
20220913,9220,9510,9640,9160,268131,2509131090,00,0.00,N,5,-250,
20220905,9470,10950,11450,9230,1945223,19955535750,00,0.00,N,5,-1080,
20220829,10550,9610,10600,9500,919493,9453963880,00,0.00,N,2,640,
20220822,9910,9800,9970,9490,165259,1611653530,00,0.00,N,5,-10,
20220816,9920,10300,10500,9900,316047,3205014380,00,0.00,N,5,-430,
20220808,10350,10100,11150,9900,1378816,14379810470,00,0.00,N,2,150,
20220801,10200,10450,11100,10000,459913,4818778500,00,0.00,N,5,-200,
20220725,10400,9460,10500,9350,819401,8258799600,00,0.00,N,2,940,
20220718,9460,9000,9800,8970,182339,1703830830,00,0.00,N,2,530,
20220711,8930,9220,9300,8760,172798,1550407290,00,0.00,N,5,-290,
20220704,9220,9120,9290,8890,270869,2466617290,00,0.00,N,2,50,
20220627,9170,9010,9500,9010,278251,2593710330,00,0.00,N,2,160,
20220620,9010,9300,9300,8480,477609,4213204070,00,0.00,N,5,-290,
20220613,9300,9970,9990,9030,372874,3536176410,00,0.00,N,5,-800,
20220607,10100,10500,10650,10050,152993,1576616700,00,0.00,N,5,-500,
20220530,10600,10850,10950,10400,326188,3485944550,00,0.00,N,5,-150,
20220523,10750,10250,10800,9890,612829,6337004410,00,0.00,N,2,500,
20220516,10250,12050,12050,10000,1565426,16564176950,00,0.00,N,5,-1850,
20220509,12100,12600,12600,11150,879608,10383407650,00,0.00,N,5,-500,
20220502,12600,13000,13150,12500,328904,4226560400,00,0.00,N,5,-400,
20220425,13000,13050,13250,12300,637295,8117883500,00,0.00,N,5,-300,
20220418,13300,14100,14100,13000,612824,8299468100,00,0.00,N,5,-800,
20220411,14100,14300,14350,13750,421681,5901576950,00,0.00,N,5,-100,
20220404,14200,14450,14550,13800,660111,9353916900,00,0.00,N,5,-300,
20220328,14500,13400,14650,13250,1500295,21307051500,00,0.00,N,2,1100,
20220321,13400,14150,14250,13050,608899,8232548750,00,0.00,N,5,-700,
20220314,14100,13100,14250,13050,834831,11460050250,00,0.00,N,2,950,
20220307,13150,13000,13500,12650,390615,5126204650,00,0.00,N,2,50,
20220228,13100,12650,13500,12500,373607,4872197750,00,0.00,N,2,500,
20220221,12600,12950,13050,12350,588317,7442870350,00,0.00,N,5,-600,
20220214,13200,12600,13800,12250,1135279,14891019050,00,0.00,N,2,350,
20220207,12850,13050,13250,12200,567288,7244230800,00,0.00,N,5,-300,
20220203,13150,13450,13550,12900,357649,4712067600,00,0.00,N,5,-50,
20220124,13200,13200,13650,11950,1475304,18918012500,00,0.00,N,5,-150,
20220117,13350,12700,13600,12050,1725466,22192218300,00,0.00,N,2,850,
20220110,12500,12100,12900,11200,1296966,15773047850,00,0.00,N,2,500,
20220103,12000,10850,12150,10800,1058279,12259058450,00,0.00,N,2,1250,
20211227,10750,10750,10950,10600,432481,4645679400,00,0.00,N,3,0,
20211220,10750,10650,10800,10200,507289,5346972850,00,0.00,N,3,0,
20211213,10750,11250,11250,10450,440345,4774184350,00,0.00,N,5,-450,
20211206,11200,10750,11250,10500,695762,7558983050,00,0.00,N,2,350,
20211129,10850,10000,11100,9450,1049801,10719781030,00,0.00,N,2,600,
20211122,10250,11050,11250,10200,640708,6841064600,00,0.00,N,5,-700,
20211115,10950,11850,11900,10700,629820,7063322250,00,0.00,N,5,-850,
20211108,11800,11900,12300,11400,313983,3721284700,00,0.00,N,5,-100,
20211101,11900,12200,12450,11500,506724,6111322850,00,0.00,N,5,-300,
20211025,12200,12700,13000,12050,423253,5333442950,00,0.00,N,5,-500,
20211018,12700,12150,13400,12000,1079236,13811650900,00,0.00,N,2,550,
20211012,12150,11650,12300,11400,333594,3952138100,00,0.00,N,2,450,
20211005,11700,12200,12300,11200,594423,6963461350,00,0.00,N,5,-700,
20210927,12400,13100,13150,12200,684916,8679318800,00,0.00,N,5,-700,
20210923,13100,12850,13150,12700,182063,2356309900,00,0.00,N,2,200,
20210913,12900,13000,13050,12650,405842,5213378650,00,0.00,N,5,-100,
20210906,13000,13000,13400,12650,926063,12005232550,00,0.00,N,5,-450,
20210830,13450,13850,14200,13450,819708,11280407400,00,0.00,N,5,-350,
20210823,13800,13500,14400,13350,887656,12360679050,00,0.00,N,2,450,
20210817,13350,13550,13950,13050,732597,9876935750,00,0.00,N,5,-300,
20210809,13650,14750,14750,13250,911718,12669388300,00,0.00,N,5,-1150,
20210802,14800,14550,14800,14150,800599,11524303750,00,0.00,N,2,200,
20210726,14600,15200,15350,14400,825556,12264022900,00,0.00,N,5,-600,
20210719,15200,15400,15800,15100,732617,11254151150,00,0.00,N,5,-300,
20210712,15500,15550,15750,15400,622486,9673859300,00,0.00,N,3,0,