KissMeData/123690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6690,6750,6750,6010,370303,2372208475,00,0.00,N,5,-140,
20250331,6830,6570,6860,6350,397514,2625582060,00,0.00,N,2,230,
20250324,6600,6910,7000,6550,339023,2311718465,00,0.00,N,5,-230,
20250317,6830,6730,7150,6570,518672,3515450825,00,0.00,N,2,50,
20250310,6780,6660,6990,6400,286299,1934072495,00,0.00,N,2,40,
20250304,6740,7110,7180,6680,474561,3267725215,00,0.00,N,5,-370,
20250224,7110,6610,7490,6550,1690174,11784545610,00,0.00,N,2,420,
20250217,6690,6370,7040,6220,1177657,7968209470,00,0.00,N,2,320,
20250210,6370,6140,6390,5990,239379,1480853040,00,0.00,N,2,230,
20250203,6140,6170,6270,6010,191292,1173243420,00,0.00,N,5,-70,
20250131,6210,6270,6270,6170,28635,177670510,00,0.00,N,5,-60,
20250120,6270,6450,6590,6170,178755,1132604450,00,0.00,N,5,-240,
20250113,6510,6360,6550,6310,202971,1302603480,00,0.00,N,2,60,
20250106,6450,6570,6600,6320,283089,1828627620,00,0.00,N,2,170,
20241230,6280,6000,6290,5900,101099,628076370,00,0.00,N,2,220,
20241223,6060,6130,6350,5990,132433,817487160,00,0.00,N,5,-60,
20241216,6120,6600,6600,6080,216902,1373205670,00,0.00,N,5,-370,
20241209,6490,5900,6530,5520,317989,1942105140,00,0.00,N,2,480,
20241202,6010,6110,6700,5860,459373,2886509200,00,0.00,N,5,-80,
20241125,6090,6330,6450,6050,119509,750786030,00,0.00,N,5,-100,
20241118,6190,6250,6380,6100,129755,807854000,00,0.00,N,5,-60,
20241111,6250,6800,6800,5830,362948,2250774780,00,0.00,N,5,-650,
20241104,6900,6810,7020,6660,302105,2066194170,00,0.00,N,2,310,
20241028,6590,6430,6940,6380,208582,1384483410,00,0.00,N,2,220,
20241021,6370,6970,7050,6300,322628,2135536880,00,0.00,N,5,-610,
20241014,6980,7130,7280,6850,387941,2728174660,00,0.00,N,5,-140,
20241007,7120,7420,7540,7090,258974,1883395830,00,0.00,N,5,-230,
20240930,7350,7900,7900,7270,277416,2102756460,00,0.00,N,5,-340,
20240923,7690,7370,7870,7300,713973,5418430110,00,0.00,N,2,340,
20240919,7350,7470,7500,7220,148253,1090312040,00,0.00,N,5,-120,
20240909,7470,7040,7630,7010,393015,2901815940,00,0.00,N,2,260,
20240902,7210,7300,8400,7170,2436985,18857209260,00,0.00,N,5,-20,
20240826,7230,7380,7410,7000,344302,2477829030,00,0.00,N,5,-180,
20240819,7410,7780,7960,7340,756981,5816410550,00,0.00,N,5,-490,
20240812,7900,7570,9340,7190,3738818,31379202460,00,0.00,N,2,360,
20240805,7540,7510,7790,6290,476613,3480756030,00,0.00,N,5,-260,
20240729,7800,8030,8750,7500,852315,6957035780,00,0.00,N,5,-310,
20240722,8110,8040,8490,7940,432416,3545213500,00,0.00,N,5,-10,
20240715,8120,8580,8610,8060,445010,3711986000,00,0.00,N,5,-460,
20240708,8580,8440,9310,8410,1438316,12414914230,00,0.00,N,2,180,
20240701,8400,8850,10300,8130,4507052,42701542750,00,0.00,N,5,-390,
20240624,8790,8880,9140,8520,979284,8594452430,00,0.00,N,5,-140,
20240617,8930,9770,9810,8630,2231284,20803850360,00,0.00,N,5,-960,
20240610,9890,8620,11190,8480,9181039,93643584520,00,0.00,N,2,1220,
20240603,8670,9930,9950,8540,1696129,15490105480,00,0.00,N,5,-1060,
20240527,9730,10300,10940,9540,7574139,77403984720,00,0.00,N,5,-200,
20240520,9930,8660,11240,8360,16276151,160645663630,00,0.00,N,2,1330,
20240513,8600,7700,10460,7480,13676227,126458299700,00,0.00,N,2,900,
20240507,7700,7250,7750,6960,1624512,11986967100,00,0.00,N,2,560,
20240429,7140,6680,7970,6680,3137229,23114045870,00,0.00,N,2,460,
20240422,6680,6800,7120,6380,854348,5819727330,00,0.00,N,5,-90,
20240415,6770,6470,7000,6350,1509638,10205555620,00,0.00,N,2,130,
20240408,6640,6590,6750,6240,578118,3765095410,00,0.00,N,2,60,
20240401,6580,6120,7160,6100,4254886,28987561360,00,0.00,N,2,530,
20240325,6050,6100,6290,5950,397044,2423444320,00,0.00,N,5,-30,
20240318,6080,5970,6080,5890,174770,1047374680,00,0.00,N,2,110,
20240311,5970,6030,6130,5890,148136,889156180,00,0.00,N,5,-60,
20240304,6030,6100,6140,5950,139137,838479670,00,0.00,N,5,-40,
20240226,6070,6220,6250,6030,157669,965982980,00,0.00,N,5,-150,
20240219,6220,6470,6500,6200,195329,1235398720,00,0.00,N,5,-220,
20240213,6440,6430,6650,6150,300143,1938386550,00,0.00,N,2,50,
20240205,6390,6310,6470,6200,159085,1005007170,00,0.00,N,2,80,
20240129,6310,6690,6690,6100,288533,1827356670,00,0.00,N,5,-310,
20240122,6620,6690,6810,6510,317889,2118408130,00,0.00,N,2,40,
20240115,6580,6770,6840,6310,395630,2599728160,00,0.00,N,5,-250,
20240108,6830,6500,6950,6470,831049,5593502570,00,0.00,N,2,420,
20240102,6410,6350,6430,6240,189919,1203807790,00,0.00,N,2,60,
20231226,6350,6240,6390,6140,134239,838574960,00,0.00,N,2,110,
20231218,6240,6230,6400,6160,222641,1401817640,00,0.00,N,2,40,
20231211,6200,6300,6400,6120,206963,1292519570,00,0.00,N,5,-60,
20231204,6260,6470,6540,6200,267107,1695491620,00,0.00,N,5,-210,
20231127,6470,6760,6760,6400,354562,2336899580,00,0.00,N,5,-300,
20231120,6770,6900,7090,6500,712401,4877768730,00,0.00,N,5,-380,
20231113,7150,6660,7900,6440,1218441,8708369800,00,0.00,N,2,490,
20231106,6660,7250,7290,6600,968640,6810466140,00,0.00,N,5,-420,
20231030,7080,6540,7360,6320,1502098,10496788950,00,0.00,N,2,650,
20231023,6430,6390,8120,6020,2771182,20038229580,00,0.00,N,5,-60,
20231016,6490,6800,7100,6290,415961,2800082910,00,0.00,N,5,-410,
20231010,6900,7200,7210,6800,416301,2921155130,00,0.00,N,5,-310,
20231004,7210,7850,7850,7070,440139,3241293290,00,0.00,N,5,-700,
20230925,7910,8990,9130,7520,1544933,12906219600,00,0.00,N,5,-2250,
20230918,10160,11300,11680,9490,2389108,25488160850,00,0.00,N,5,-880,
20230911,11040,9720,11480,9420,5698014,60619380840,00,0.00,N,2,1360,
20230904,9680,10870,10970,9410,2278135,23275276350,00,0.00,N,5,-1530,
20230828,11210,11620,11750,10750,3431018,38430055000,00,0.00,N,2,400,
20230821,10810,10290,11450,9820,5513742,58407856440,00,0.00,N,5,-340,
20230814,11150,10690,12950,9790,19066289,215921319020,00,0.00,N,2,1440,
20230807,9710,5980,9710,5320,7437218,68478866680,00,0.00,N,2,3730,
20230731,5980,5680,5990,5370,118918,684965100,00,0.00,N,2,420,
20230724,5560,6040,6040,5030,226946,1245446250,00,0.00,N,5,-480,
20230717,6040,6240,6280,5990,73667,445721480,00,0.00,N,5,-190,
20230710,6230,6330,6420,6100,73101,458137080,00,0.00,N,2,50,
20230703,6180,6500,6570,6000,135798,850920580,00,0.00,N,5,-300,
20230626,6480,6700,6700,6380,89441,584664230,00,0.00,N,5,-220,
20230619,6700,6760,6900,6640,93570,631652360,00,0.00,N,5,-20,
20230612,6720,6940,6980,6590,137404,925210700,00,0.00,N,5,-220,
20230605,6940,6920,7050,6900,75046,521449570,00,0.00,N,2,30,
20230530,6910,7000,7010,6800,78789,541690610,00,0.00,N,5,-90,
20230522,7000,7170,7220,6990,85405,607217430,00,0.00,N,5,-170,
20230515,7170,7100,7280,7030,80029,568934430,00,0.00,N,2,50,
20230508,7120,7000,7850,6900,494969,3652516200,00,0.00,N,2,120,
20230502,7000,7010,7230,6910,54724,382944570,00,0.00,N,5,-10,
20230424,7010,7380,7380,6820,143011,1014251150,00,0.00,N,5,-390,
20230417,7400,7590,8060,7360,357673,2753491260,00,0.00,N,5,-180,
20230410,7580,7520,7600,7200,215833,1598567030,00,0.00,N,2,20,
20230403,7560,7840,7920,7500,158648,1223724600,00,0.00,N,5,-280,
20230327,7840,7550,8000,7450,191907,1491893250,00,0.00,N,2,290,
20230320,7550,7650,8120,7500,224951,1747032280,00,0.00,N,5,-100,
20230313,7650,7830,7830,7190,207444,1555652560,00,0.00,N,5,-180,
20230306,7830,8480,8480,7820,242022,1959773670,00,0.00,N,5,-550,
20230227,8380,8100,8530,8010,220346,1832435150,00,0.00,N,2,250,
20230220,8130,8320,8560,8090,175154,1446625680,00,0.00,N,5,-190,
20230213,8320,8690,8890,8230,293015,2494307030,00,0.00,N,5,-320,
20230206,8640,8480,8920,8200,607647,5255603890,00,0.00,N,2,160,
20230130,8480,8830,9100,8360,495530,4238658950,00,0.00,N,5,-240,
20230125,8720,8720,8850,8460,411762,3557062590,00,0.00,N,3,0,
20230116,8720,8500,9160,8340,1721714,15105386440,00,0.00,N,2,360,
20230109,8360,8070,8650,7970,1459952,12213652270,00,0.00,N,2,480,
20230102,7880,7820,8170,7570,891619,6990262110,00,0.00,N,5,-260,
20221226,8140,7620,9280,7350,4773915,41605284560,00,0.00,N,2,530,
20221219,7610,8070,8120,7270,403901,3116990600,00,0.00,N,5,-460,
20221212,8070,8040,8220,7730,412415,3267904310,00,0.00,N,5,-80,
20221205,8150,8340,8780,7700,3026678,25179985020,00,0.00,N,2,230,
20221128,7920,6510,8840,6400,5463267,43597689270,00,0.00,N,2,1340,
20221121,6580,6680,6750,6380,83257,548298750,00,0.00,N,5,-110,
20221114,6690,6560,6950,6550,161778,1091552310,00,0.00,N,2,130,
20221107,6560,6330,6780,6170,232553,1507814160,00,0.00,N,2,210,
20221031,6350,6050,6350,5980,117806,722054480,00,0.00,N,2,350,
20221024,6000,6550,6550,5890,78697,483090330,00,0.00,N,5,-430,
20221017,6430,6030,6590,5770,118722,736841160,00,0.00,N,2,360,
20221011,6070,6650,6650,5990,125323,779780890,00,0.00,N,5,-690,
20221004,6760,6850,6980,6650,123114,833177040,00,0.00,N,2,30,
20220926,6730,7670,7900,6550,426532,3058485190,00,0.00,N,5,-1370,
20220919,8100,7300,8860,7210,1841120,14804422890,00,0.00,N,2,850,
20220913,7250,7010,7470,6910,197861,1430358100,00,0.00,N,2,260,
20220905,6990,7060,7220,6930,52993,371607240,00,0.00,N,5,-70,
20220829,7060,6820,8000,6820,523908,3884960490,00,0.00,N,5,-80,
20220822,7140,7180,7300,6870,123446,874157700,00,0.00,N,5,-110,
20220816,7250,7230,7370,7150,59673,432603650,00,0.00,N,5,-40,
20220808,7290,7500,7500,7200,78013,568865790,00,0.00,N,5,-210,
20220801,7500,7150,7550,7090,125938,918314650,00,0.00,N,2,350,
20220725,7150,7130,7270,7080,94614,677248240,00,0.00,N,5,-20,
20220718,7170,7000,7330,6940,142773,1018549890,00,0.00,N,2,240,
20220711,6930,7220,7220,6800,164977,1153202690,00,0.00,N,5,-280,
20220704,7210,7120,7380,6920,130750,938313680,00,0.00,N,2,10,
20220627,7200,7330,7840,7070,183388,1374036360,00,0.00,N,5,-80,
20220620,7280,8030,8180,6820,273513,2023431330,00,0.00,N,5,-820,
20220613,8100,8900,8980,7770,238403,1982368250,00,0.00,N,5,-990,
20220607,9090,9750,9830,9010,180230,1677623170,00,0.00,N,5,-660,
20220530,9750,9170,10150,9100,652759,6339512890,00,0.00,N,2,750,
20220523,9000,9100,9130,8750,199238,1780053720,00,0.00,N,5,-70,
20220516,9070,9700,9810,8810,364995,3374411850,00,0.00,N,5,-510,
20220509,9580,10200,10250,9210,709947,6954361550,00,0.00,N,5,-770,
20220502,10350,11500,12050,10100,2373610,26843384150,00,0.00,N,5,-1050,
20220425,11400,9550,13000,9310,6486395,76307334010,00,0.00,N,2,1560,
20220418,9840,9500,10200,9500,539746,5338509640,00,0.00,N,2,360,
20220411,9480,9230,9590,9100,222320,2080676500,00,0.00,N,2,310,
20220404,9170,9650,9720,9020,387978,3676792970,00,0.00,N,5,-390,
20220328,9560,8450,9800,8390,1032837,9685477080,00,0.00,N,2,1110,
20220321,8450,8550,8680,8300,93866,798811030,00,0.00,N,5,-100,
20220314,8550,8770,8790,8250,100927,857785120,00,0.00,N,5,-160,
20220307,8710,8650,8800,8230,89813,762933130,00,0.00,N,5,-60,
20220228,8770,8650,8990,8570,123183,1084140650,00,0.00,N,2,140,
20220221,8630,8820,8890,8200,174555,1515918580,00,0.00,N,5,-200,
20220214,8830,8050,8980,7800,402311,3454087570,00,0.00,N,2,530,
20220207,8300,8180,8900,7990,185555,1583185190,00,0.00,N,2,120,
20220203,8180,7700,8300,7530,57536,455486310,00,0.00,N,2,650,
20220124,7530,7900,8100,7220,118483,900949090,00,0.00,N,5,-570,
20220117,8100,8550,8550,7910,59273,487652340,00,0.00,N,5,-400,
20220110,8500,8960,8960,8400,64832,560480660,00,0.00,N,5,-500,
20220103,9000,8710,9010,8540,117322,1030932390,00,0.00,N,2,290,
20211227,8710,8630,8850,8570,45512,395678300,00,0.00,N,2,80,
20211220,8630,8710,8820,8500,55422,477065690,00,0.00,N,5,-170,
20211213,8800,8780,8850,8650,71739,625612000,00,0.00,N,2,20,
20211206,8780,8640,9130,8580,97394,865869530,00,0.00,N,2,100,
20211129,8680,8610,8880,8000,172716,1475339150,00,0.00,N,5,-420,
20211122,9100,9260,9450,9060,95360,877765430,00,0.00,N,5,-160,
20211115,9260,9720,9720,9150,159239,1490653720,00,0.00,N,5,-400,
20211108,9660,9970,10350,9500,236914,2343217850,00,0.00,N,5,-270,
20211101,9930,10200,10750,9790,309724,3195226550,00,0.00,N,5,-270,
20211025,10200,9630,11350,9540,1621368,17532989040,00,0.00,N,2,570,
20211018,9630,9540,9860,9410,128905,1246698330,00,0.00,N,2,190,
20211012,9440,9100,9470,8820,125480,1145235240,00,0.00,N,2,270,
20211005,9170,9390,9420,8950,120823,1110135840,00,0.00,N,5,-220,
20210927,9390,9910,10000,9380,154020,1487689570,00,0.00,N,5,-530,
20210923,9920,9980,10100,9800,45121,446796740,00,0.00,N,5,-80,
20210913,10000,10100,10350,9870,131462,1321655860,00,0.00,N,5,-150,
20210906,10150,10050,10800,9980,330623,3425780200,00,0.00,N,2,100,
20210830,10050,10200,10250,9970,117141,1179639720,00,0.00,N,2,50,
20210823,10000,9150,10150,9150,175686,1721372400,00,0.00,N,2,850,
20210817,9150,10250,10300,9100,248598,2419955570,00,0.00,N,5,-1200,
20210809,10350,10850,10950,10100,158218,1665676100,00,0.00,N,5,-600,
20210802,10950,10800,11100,10550,169681,1829101650,00,0.00,N,2,100,
20210726,10850,11150,11200,10800,158996,1747846900,00,0.00,N,5,-300,
20210719,11150,11300,11350,11050,165410,1850225300,00,0.00,N,5,-250,
20210712,11400,11500,11600,11350,166761,1906818550,00,0.00,N,5,-100,