KissMeData/068790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6330,6330,6330,6330,0,0,00,0.00,N,3,0,
20250331,6330,6330,6330,6330,0,0,00,0.00,N,3,0,
20250324,6330,6330,6330,6330,0,0,00,0.00,N,3,0,
20250317,6330,6510,6620,6280,233402,1503770345,00,0.00,N,5,-200,
20250310,6530,6070,6760,6050,787197,5099638995,00,0.00,N,2,450,
20250304,6080,6120,6320,6030,153901,946709580,00,0.00,N,5,-40,
20250224,6120,6390,6510,6010,192138,1209977300,00,0.00,N,5,-280,
20250217,6400,6370,6540,6330,353099,2270430970,00,0.00,N,2,40,
20250210,6360,6010,6820,5990,976176,6267281240,00,0.00,N,2,350,
20250203,6010,6090,6180,5890,177089,1068674380,00,0.00,N,5,-90,
20250131,6100,5930,6160,5860,62395,377866820,00,0.00,N,2,180,
20250120,5920,5900,5950,5700,82588,480244660,00,0.00,N,5,-30,
20250113,5950,5760,5960,5690,52687,306030210,00,0.00,N,2,240,
20250106,5710,5800,6000,5680,95804,552796620,00,0.00,N,5,-60,
20241230,5770,6050,6050,5700,65804,383792060,00,0.00,N,5,-260,
20241223,6030,6180,6350,6030,331512,2068089480,00,0.00,N,5,-150,
20241216,6180,5680,6250,5670,597536,3614946340,00,0.00,N,2,500,
20241209,5680,5520,5740,5220,712490,3983648480,00,0.00,N,2,20,
20241202,5660,5490,5870,5220,747745,4232457940,00,0.00,N,2,230,
20241125,5430,4875,5930,4800,1325476,7237902680,00,0.00,N,2,565,
20241118,4865,4750,4935,4670,268585,1279876235,00,0.00,N,2,170,
20241111,4695,5320,5350,4555,283544,1377461290,00,0.00,N,5,-615,
20241104,5310,5420,5950,5290,232906,1294742890,00,0.00,N,5,-150,
20241028,5460,5300,5540,5290,97971,528101870,00,0.00,N,2,160,
20241021,5300,5660,5660,5290,144831,785993840,00,0.00,N,5,-280,
20241014,5580,5490,5710,5480,142993,799324220,00,0.00,N,2,100,
20241007,5480,5680,5810,5460,97514,548199370,00,0.00,N,5,-150,
20240930,5630,5930,5930,5600,66539,380980220,00,0.00,N,5,-310,
20240923,5940,5940,6030,5850,107444,636671210,00,0.00,N,2,10,
20240919,5930,5920,5950,5800,46132,269971780,00,0.00,N,2,30,
20240909,5900,5550,5900,5200,130406,733789750,00,0.00,N,2,270,
20240902,5630,6040,6100,5610,206091,1216475400,00,0.00,N,5,-470,
20240826,6100,6350,6350,6050,380846,2358093510,00,0.00,N,5,-220,
20240819,6320,6040,6390,6010,494739,3082816250,00,0.00,N,2,300,
20240812,6020,5370,6090,5310,304625,1744492570,00,0.00,N,2,700,
20240805,5320,5350,5360,4700,374942,1898921205,00,0.00,N,5,-100,
20240729,5420,5680,5740,5380,259621,1450879840,00,0.00,N,5,-260,
20240722,5680,5980,5980,5560,239425,1377661890,00,0.00,N,5,-300,
20240715,5980,6200,6200,5890,240461,1448574920,00,0.00,N,5,-170,
20240708,6150,6290,6360,6110,174998,1084545380,00,0.00,N,5,-70,
20240701,6220,6440,6530,6170,302131,1897952580,00,0.00,N,5,-230,
20240624,6450,6370,6500,6260,341009,2164703990,00,0.00,N,2,100,
20240617,6350,6350,6590,6300,257590,1654155140,00,0.00,N,2,50,
20240610,6300,6650,6650,6300,253095,1624630120,00,0.00,N,5,-360,
20240603,6660,6740,6960,6520,345425,2312832220,00,0.00,N,5,-110,
20240527,6770,6830,7100,6650,689795,4771381290,00,0.00,N,3,0,
20240520,6770,6450,6900,6180,524360,3463201700,00,0.00,N,2,330,
20240513,6440,6270,6470,6070,430109,2709586550,00,0.00,N,2,220,
20240507,6220,6280,6420,6160,295807,1854575120,00,0.00,N,5,-40,
20240429,6260,6160,6420,6140,263732,1662167260,00,0.00,N,2,150,
20240422,6110,5920,6230,5860,186711,1121885570,00,0.00,N,2,190,
20240415,5920,6150,6240,5770,529571,3164609410,00,0.00,N,5,-330,
20240408,6250,6550,6550,6170,382809,2405350820,00,0.00,N,5,-260,
20240401,6510,6880,6940,6420,575975,3859067810,00,0.00,N,5,-370,
20240325,6880,7010,7380,6750,1481815,10466743060,00,0.00,N,5,-110,
20240318,6990,6690,7020,6410,893561,6069542090,00,0.00,N,2,300,
20240311,6690,6860,6910,6630,461850,3126088990,00,0.00,N,5,-170,
20240304,6860,6780,7090,6760,806787,5596573480,00,0.00,N,2,80,
20240226,6780,6700,6790,6540,452884,3028990690,00,0.00,N,2,50,
20240219,6730,6370,6780,6330,657454,4329976010,00,0.00,N,2,330,
20240213,6400,6510,6630,6330,291978,1881087520,00,0.00,N,5,-80,
20240205,6480,6450,6530,6270,231327,1482907780,00,0.00,N,3,0,
20240129,6480,6540,6660,6200,423689,2712723760,00,0.00,N,5,-40,
20240122,6520,6820,6900,6460,317997,2133594140,00,0.00,N,5,-290,
20240115,6810,6800,7050,6520,527269,3580232870,00,0.00,N,2,20,
20240108,6790,6670,7120,6520,544492,3746884520,00,0.00,N,2,130,
20240102,6660,6780,6980,6610,264315,1798772490,00,0.00,N,5,-120,
20231226,6780,7010,7010,6600,741478,5143979570,00,0.00,N,5,-210,
20231218,6990,6880,7040,6850,477881,3324380570,00,0.00,N,2,100,
20231211,6890,6600,7010,6600,491314,3374641200,00,0.00,N,2,240,
20231204,6650,6820,6870,6440,426605,2854658710,00,0.00,N,5,-100,
20231127,6750,6500,6760,6300,535119,3507515950,00,0.00,N,2,220,
20231120,6530,6440,6620,6290,374803,2419985790,00,0.00,N,2,120,
20231113,6410,6280,6430,6080,334855,2095715120,00,0.00,N,2,230,
20231106,6180,5730,6200,5680,415077,2502422340,00,0.00,N,2,520,
20231030,5660,5620,5780,5440,254299,1423937370,00,0.00,N,5,-40,
20231023,5700,5760,5850,5590,231856,1322980870,00,0.00,N,5,-140,
20231016,5840,5640,5880,5490,303262,1725409790,00,0.00,N,2,140,
20231010,5700,5480,5700,5240,182861,1001570910,00,0.00,N,2,400,
20231004,5300,5640,5640,5170,134747,721307300,00,0.00,N,5,-150,
20230925,5450,5510,5550,5230,95673,515349160,00,0.00,N,5,-60,
20230918,5510,5920,5920,5490,201649,1148778220,00,0.00,N,5,-460,
20230911,5970,5910,5980,5610,226511,1309712780,00,0.00,N,2,60,
20230904,5910,5870,5940,5600,190134,1093176130,00,0.00,N,2,20,
20230828,5890,5380,5930,5330,429844,2466954010,00,0.00,N,2,550,
20230821,5340,5680,5680,5330,198130,1079175240,00,0.00,N,5,-300,
20230814,5640,5600,5760,5120,328926,1794809870,00,0.00,N,2,40,
20230807,5600,5430,5680,5270,289504,1574315680,00,0.00,N,2,170,
20230731,5430,5480,5590,5320,252972,1377298510,00,0.00,N,5,-30,
20230724,5460,5740,5740,4980,679789,3604702835,00,0.00,N,5,-280,
20230717,5740,6100,6170,5690,407333,2400820310,00,0.00,N,5,-310,
20230710,6050,5880,6080,5830,308176,1830570260,00,0.00,N,2,100,
20230703,5950,6280,6420,5900,431859,2646564180,00,0.00,N,5,-280,
20230626,6230,6410,6520,6130,370989,2355291220,00,0.00,N,5,-140,
20230619,6370,6420,6580,6280,386262,2474224920,00,0.00,N,2,10,
20230612,6360,6080,6620,6030,801896,5063732260,00,0.00,N,2,300,
20230605,6060,6140,6150,6010,276678,1678113380,00,0.00,N,5,-20,
20230530,6080,6100,6300,6050,361203,2213844040,00,0.00,N,3,0,
20230522,6080,6230,6330,6020,319226,1955747610,00,0.00,N,5,-190,
20230515,6270,5940,6340,5820,527178,3168698580,00,0.00,N,2,330,
20230508,5940,6500,6650,5910,590326,3670220230,00,0.00,N,5,-560,
20230502,6500,6240,6570,6240,135181,871528810,00,0.00,N,2,210,
20230424,6290,6760,6810,6220,379522,2451342660,00,0.00,N,5,-470,
20230417,6760,6730,6920,6540,652965,4409169850,00,0.00,N,5,-20,
20230410,6780,6600,6880,6390,639816,4239493370,00,0.00,N,2,180,
20230403,6600,6810,7120,6500,1019418,6935193040,00,0.00,N,5,-200,
20230327,6800,6400,7020,6210,1222475,8277737390,00,0.00,N,2,450,
20230320,6350,6390,6430,6140,337789,2113092760,00,0.00,N,5,-40,
20230313,6390,6470,6470,5880,492992,3022578600,00,0.00,N,5,-100,
20230306,6490,6660,6880,6450,598615,4023598700,00,0.00,N,5,-160,
20230227,6650,6510,6710,6350,335758,2200782150,00,0.00,N,2,90,
20230220,6560,6920,6940,6470,687604,4611305640,00,0.00,N,5,-250,
20230213,6810,6400,6910,6210,651517,4329164700,00,0.00,N,2,410,
20230206,6400,6730,6740,6380,457612,2998258520,00,0.00,N,5,-300,
20230130,6700,6530,6730,6380,601684,3919818250,00,0.00,N,2,130,
20230125,6570,6780,6780,6490,422561,2790527700,00,0.00,N,5,-60,
20230116,6630,7050,7050,6450,1032525,6912481270,00,0.00,N,5,-280,
20230109,6910,6350,7100,6290,2330403,15780308820,00,0.00,N,2,740,
20230102,6170,5960,6240,5740,405273,2438792800,00,0.00,N,2,190,
20221226,5980,6240,6420,5920,841269,5236164500,00,0.00,N,5,-80,
20221219,6060,6070,6250,5720,640162,3868034600,00,0.00,N,5,-10,
20221212,6070,5350,6110,5240,897399,5164945270,00,0.00,N,2,720,
20221205,5350,5430,5450,5220,207304,1106754650,00,0.00,N,5,-80,
20221128,5430,5350,5460,5190,180323,960998200,00,0.00,N,2,90,
20221121,5340,5450,5450,5000,308310,1610748550,00,0.00,N,5,-110,
20221114,5450,5200,5560,5160,305643,1631530370,00,0.00,N,2,280,
20221107,5170,4790,5190,4780,288308,1442015330,00,0.00,N,2,380,
20221031,4790,4670,4800,4625,198731,933624745,00,0.00,N,2,125,
20221024,4665,4555,4675,4540,143472,660617985,00,0.00,N,2,175,
20221017,4490,4550,4765,4405,181960,835056105,00,0.00,N,5,-70,
20221011,4560,4795,4795,4320,319681,1443621715,00,0.00,N,5,-315,
20221004,4875,4585,4900,4575,181630,860474990,00,0.00,N,2,335,
20220926,4540,4990,5090,4355,588033,2731962875,00,0.00,N,5,-590,
20220919,5130,5440,5470,5130,161644,857174820,00,0.00,N,5,-360,
20220913,5490,5650,5690,5420,145682,812063100,00,0.00,N,5,-110,
20220905,5600,5450,5650,5380,176488,966747310,00,0.00,N,2,110,
20220829,5490,5500,5600,5260,181831,998897340,00,0.00,N,5,-170,
20220822,5660,5710,5710,5420,215339,1198712600,00,0.00,N,5,-90,
20220816,5750,5720,5830,5690,237894,1372239900,00,0.00,N,2,60,
20220808,5690,5640,5900,5410,422202,2400549850,00,0.00,N,2,40,
20220801,5650,5400,5790,5360,446067,2500697950,00,0.00,N,2,290,
20220725,5360,5230,5490,5180,214933,1144605150,00,0.00,N,2,100,
20220718,5260,4995,5410,4985,277415,1450138355,00,0.00,N,2,280,
20220711,4980,5060,5090,4810,159154,780555230,00,0.00,N,5,-70,
20220704,5050,4930,5120,4700,222301,1093220390,00,0.00,N,2,100,
20220627,4950,4965,5360,4885,329504,1682336695,00,0.00,N,5,-35,
20220620,4985,5490,5500,4535,806714,3972736070,00,0.00,N,5,-475,
20220613,5460,6140,6190,5250,595717,3400787140,00,0.00,N,5,-860,
20220607,6320,6320,6470,6220,401517,2550670910,00,0.00,N,2,30,
20220530,6290,6160,6510,6090,739232,4677677370,00,0.00,N,2,150,
20220523,6140,6280,6350,6100,186904,1157114290,00,0.00,N,5,-140,
20220516,6280,6150,6380,6040,259123,1619768830,00,0.00,N,2,200,
20220509,6080,6190,6220,5850,273514,1650125970,00,0.00,N,5,-140,
20220502,6220,6250,6400,6170,200028,1255622890,00,0.00,N,5,-100,
20220425,6320,6400,6450,6220,343240,2172368530,00,0.00,N,5,-210,
20220418,6530,6450,6660,6400,452980,2966703700,00,0.00,N,2,80,
20220411,6450,6450,6550,6290,428309,2752255100,00,0.00,N,5,-30,
20220404,6480,6710,6800,6370,541962,3554001560,00,0.00,N,5,-220,
20220328,6700,6400,6940,6360,1241701,8292994110,00,0.00,N,2,300,
20220321,6400,6530,6540,6390,312039,2010378780,00,0.00,N,5,-60,
20220314,6460,6400,6500,6210,365367,2321374370,00,0.00,N,2,10,
20220307,6450,6390,6540,6270,165639,1058957410,00,0.00,N,5,-40,
20220228,6490,6250,6490,6190,202518,1287821400,00,0.00,N,2,240,
20220221,6250,6410,6410,6060,354661,2204997030,00,0.00,N,5,-210,
20220214,6460,6500,6600,6100,356158,2250889620,00,0.00,N,5,-110,
20220207,6570,6600,6660,6340,437472,2845166820,00,0.00,N,3,0,
20220203,6570,6440,6570,6400,168049,1089616980,00,0.00,N,2,240,
20220124,6330,6800,6810,6020,663830,4253556790,00,0.00,N,5,-540,
20220117,6870,7130,7130,6780,726911,5038726060,00,0.00,N,5,-260,
20220110,7130,7050,7400,6850,1433718,10229581920,00,0.00,N,2,130,
20220103,7000,6800,7110,6710,1232867,8583804420,00,0.00,N,2,240,
20211227,6760,6740,6910,6600,743525,5017517680,00,0.00,N,2,80,
20211220,6680,6610,6730,6450,409338,2698279860,00,0.00,N,2,50,
20211213,6630,6680,6760,6530,547970,3648563800,00,0.00,N,5,-40,
20211206,6670,6370,6820,6270,765078,5041991240,00,0.00,N,2,250,
20211129,6420,6110,6450,5790,669785,4104690830,00,0.00,N,2,60,
20211122,6360,6680,6880,6290,753427,4938646450,00,0.00,N,5,-280,
20211115,6640,6540,6770,6420,632878,4194431820,00,0.00,N,2,190,
20211108,6450,6370,6510,6170,546831,3460651990,00,0.00,N,3,0,
20211101,6450,6500,6630,6300,473765,3068250270,00,0.00,N,2,30,
20211025,6420,6210,6680,6180,690260,4446652180,00,0.00,N,2,210,
20211018,6210,6560,6560,6160,608525,3833711230,00,0.00,N,5,-320,
20211012,6530,6360,6570,6050,391716,2463798550,00,0.00,N,2,170,
20211005,6360,6550,6560,6020,587392,3663342090,00,0.00,N,5,-160,
20210927,6520,7310,7390,6500,1048812,7162545360,00,0.00,N,5,-820,
20210923,7340,7550,7550,7280,248870,1840402220,00,0.00,N,5,-280,
20210913,7620,7590,7790,7410,531615,4018884510,00,0.00,N,5,-10,
20210906,7630,7900,7900,7460,666861,5132513750,00,0.00,N,5,-280,
20210830,7910,7750,7950,7680,612414,4785874420,00,0.00,N,2,230,
20210823,7680,7300,7790,7240,759945,5743367300,00,0.00,N,2,380,
20210817,7300,8200,8380,7210,1676973,13088284490,00,0.00,N,5,-900,
20210809,8200,8600,8860,8130,2563420,21945403260,00,0.00,N,5,-330,
20210802,8530,8340,8710,8200,2073842,17559253360,00,0.00,N,2,160,
20210726,8370,7630,8440,7580,3162577,25787038800,00,0.00,N,2,760,
20210719,7610,7520,7660,7290,549107,4085332140,00,0.00,N,2,110,
20210712,7500,7440,7770,7440,518832,3954847280,00,0.00,N,2,30,