KissMeData/251280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6310,6610,7490,6010,10917,68809230,00,0.00,N,5,-680,
20250331,6990,6400,7200,6230,3137,20900130,00,0.00,N,2,410,
20250324,6580,6610,7120,6000,7151,47191930,00,0.00,N,5,-400,
20250317,6980,7400,7800,6400,4733,32819410,00,0.00,N,5,-410,
20250310,7390,7370,8500,6810,2477,17887200,00,0.00,N,3,0,
20250304,7390,6810,7490,6020,2524,16701610,00,0.00,N,2,580,
20250224,6810,6500,7600,5800,13921,89084580,00,0.00,N,2,210,
20250217,6600,7600,7600,6280,1550,10071690,00,0.00,N,5,-870,
20250210,7470,7590,7700,7010,93,689360,00,0.00,N,5,-30,
20250203,7500,7400,8910,6590,8967,60983200,00,0.00,N,5,-250,
20250131,7750,7750,7750,7750,1,7750,00,0.00,N,2,100,
20250120,7650,7750,7800,7650,319,2462290,00,0.00,N,5,-50,
20250113,7700,7800,7800,7500,933,7140890,00,0.00,N,3,0,
20250106,7700,8000,8200,7400,1035,7980740,00,0.00,N,5,-490,
20241230,8190,7240,8510,7210,5948,43893240,00,0.00,N,2,790,
20241223,7400,7210,8000,6700,2741,19510320,00,0.00,N,5,-190,
20241216,7590,7040,7600,6290,4193,28438910,00,0.00,N,2,190,
20241209,7400,7200,7800,6400,7083,47684890,00,0.00,N,5,-300,
20241202,7700,7200,8180,7000,1410,10318180,00,0.00,N,2,310,
20241125,7390,7990,8540,7050,2087,14998010,00,0.00,N,5,-310,
20241118,7700,8400,8800,7140,1079,8309830,00,0.00,N,5,-680,
20241111,8380,7790,8590,6800,3603,28470110,00,0.00,N,2,590,
20241104,7790,7570,7790,6210,2371,15751510,00,0.00,N,2,260,
20241028,7530,7000,7600,6980,2529,17724330,00,0.00,N,2,630,
20241021,6900,6630,7000,6630,1570,10835510,00,0.00,N,5,-80,
20241014,6980,6980,7000,6600,677,4707710,00,0.00,N,3,0,
20241007,6980,7100,7380,6830,3247,22853910,00,0.00,N,5,-360,
20240930,7340,7600,7770,7200,69,508100,00,0.00,N,5,-40,
20240923,7380,7990,7990,7050,6664,48752240,00,0.00,N,5,-520,
20240919,7900,7600,9200,7510,4882,38822300,00,0.00,N,5,-70,
20240909,7970,7400,8600,6800,26321,188477930,00,0.00,N,2,180,
20240902,7790,7390,7800,6620,9094,62619050,00,0.00,N,2,570,
20240826,7220,7600,7600,6800,5366,37988660,00,0.00,N,5,-320,
20240819,7540,7200,7900,7010,3137,23193620,00,0.00,N,2,340,
20240812,7200,7020,7400,7000,799,5664080,00,0.00,N,5,-20,
20240805,7220,7400,7790,7070,4128,29873040,00,0.00,N,5,-530,
20240729,7750,7000,7900,7000,3724,27283280,00,0.00,N,2,650,
20240722,7100,7350,7600,6850,3662,26007760,00,0.00,N,5,-490,
20240715,7590,6730,7900,6590,9485,66075880,00,0.00,N,2,700,
20240708,6890,7100,7500,6510,6778,45847060,00,0.00,N,5,-160,
20240701,7050,7000,7410,6600,1785,12280250,00,0.00,N,5,-130,
20240624,7180,6800,7700,6300,5637,37241810,00,0.00,N,2,180,
20240617,7000,5880,7200,5610,10809,67852610,00,0.00,N,2,1390,
20240610,5610,6000,6200,5600,2737,15880390,00,0.00,N,5,-390,
20240603,6000,5740,6160,5740,96,564540,00,0.00,N,2,250,
20240527,5750,6000,6190,5250,3221,18495800,00,0.00,N,5,-250,
20240520,6000,5800,6600,5620,2211,13473150,00,0.00,N,2,200,
20240513,5800,5750,6150,5610,1498,8804200,00,0.00,N,3,0,
20240507,5800,5210,5800,5060,7247,38972430,00,0.00,N,2,310,
20240429,5490,6000,6090,5250,7971,42788510,00,0.00,N,5,-510,
20240422,6000,5300,6100,5300,15636,90515270,00,0.00,N,2,890,
20240415,5110,3990,5110,3815,13218,59966030,00,0.00,N,2,1015,
20240408,4095,3900,4095,3705,4488,17277465,00,0.00,N,2,195,
20240401,3900,3900,4000,3500,16374,61271730,00,0.00,N,3,0,
20240325,3900,3700,4100,3315,5654,19387670,00,0.00,N,2,200,
20240318,3700,3400,4015,3000,28123,87739095,00,0.00,N,2,400,
20240311,3300,3510,3800,3110,34152,111735305,00,0.00,N,5,-495,
20240304,3795,3900,4000,3505,4361,16085605,00,0.00,N,5,-105,
20240226,3900,3930,4000,3700,281,1077385,00,0.00,N,5,-30,
20240219,3930,3990,3995,3415,11032,40229595,00,0.00,N,5,-65,
20240213,3995,3950,4000,3500,39718,143253680,00,0.00,N,5,-5,
20240205,4000,5000,5000,3990,14388,61688345,00,0.00,N,5,-1050,
20240129,5050,5710,5710,4600,19082,95006720,00,0.00,N,5,-670,
20240122,5720,6090,6490,5550,5111,29795010,00,0.00,N,5,-480,
20240115,6200,6400,6600,5610,3146,19184520,00,0.00,N,5,-570,
20240108,6770,5020,6780,4820,63106,317702800,00,0.00,N,2,1100,
20240102,5670,7580,8000,5670,60387,414710430,00,0.00,N,5,-1910,
20231226,7580,7720,7800,7500,6100,46264330,00,0.00,N,5,-220,
20231218,7800,7800,8200,7720,3634,28620920,00,0.00,N,5,-200,
20231211,8000,8050,8500,7700,31468,248418390,00,0.00,N,5,-40,
20231204,8040,7790,8500,7710,10207,80433250,00,0.00,N,2,100,
20231127,7940,7950,8000,7720,5776,45310830,00,0.00,N,5,-50,
20231120,7990,8050,9000,7900,17018,135728570,00,0.00,N,5,-210,
20231113,8200,7120,8200,7000,12589,96549840,00,0.00,N,2,1030,
20231106,7170,7200,7290,6780,6670,46636140,00,0.00,N,5,-330,
20231030,7500,8000,8400,7090,16655,123621440,00,0.00,N,5,-700,
20231023,8200,7600,8200,6860,6031,44971770,00,0.00,N,2,200,
20231016,8000,7990,8180,7000,626,4764940,00,0.00,N,2,10,
20231010,7990,8000,8000,7950,1328,10622700,00,0.00,N,5,-380,
20231004,8370,8050,9000,7710,1417,11536660,00,0.00,N,5,-30,
20230925,8400,8400,9170,7710,3843,30958390,00,0.00,N,3,0,
20230918,8400,7820,8600,7400,7717,59615910,00,0.00,N,2,300,
20230911,8100,8400,8700,7600,16204,127146540,00,0.00,N,5,-300,
20230904,8400,7990,8400,7400,17969,139684540,00,0.00,N,2,700,
20230828,7700,8700,8700,7400,4653,35753470,00,0.00,N,5,-290,
20230821,7990,7710,8090,7610,605,4717620,00,0.00,N,5,-10,
20230814,8000,7800,8100,7700,605,4737270,00,0.00,N,3,0,
20230807,8000,7400,8740,7110,5364,40809700,00,0.00,N,2,400,
20230731,7600,7010,7600,6900,2739,19443620,00,0.00,N,2,320,
20230724,7280,7010,7390,6800,1495,10609360,00,0.00,N,5,-120,
20230717,7400,6630,7490,6600,2074,14601000,00,0.00,N,2,400,
20230710,7000,7000,7000,6400,2194,14486560,00,0.00,N,3,0,
20230703,7000,6030,7000,6000,5408,33986110,00,0.00,N,2,760,
20230626,6240,6000,6910,5600,15152,93339070,00,0.00,N,2,280,
20230619,5960,6800,6900,4760,50685,260073555,00,0.00,N,5,-780,
20230612,6740,7400,7790,6310,12780,90955080,00,0.00,N,5,-860,
20230605,7600,7410,7800,7220,4687,34962130,00,0.00,N,5,-200,
20230530,7800,7600,7900,7310,2248,16929820,00,0.00,N,5,-160,
20230522,7960,7600,8970,7220,2270,17141210,00,0.00,N,5,-40,
20230515,8000,7700,8800,7500,193,1540460,00,0.00,N,2,500,
20230508,7500,7800,9010,7160,791,6029060,00,0.00,N,5,-390,
20230502,7890,7800,7990,7600,204,1574100,00,0.00,N,2,40,
20230424,7850,7780,8800,7160,2036,15757810,00,0.00,N,2,60,
20230417,7790,7500,7800,7450,27,205640,00,0.00,N,5,-10,
20230410,7800,7500,8000,7210,901,6864310,00,0.00,N,2,300,
20230403,7500,7190,8050,6100,6553,44248630,00,0.00,N,2,420,
20230327,7080,7990,8500,6600,2924,21022160,00,0.00,N,5,-920,
20230320,8000,7900,8090,7600,204,1597840,00,0.00,N,3,0,
20230313,8000,8170,9000,7870,537,4474360,00,0.00,N,5,-80,
20230306,8080,7950,9140,7710,614,4845180,00,0.00,N,2,130,
20230227,7950,7970,7970,7910,94,744480,00,0.00,N,5,-20,
20230220,7970,7880,8000,7600,136,1064940,00,0.00,N,2,90,
20230213,7880,7700,8000,7610,114,892810,00,0.00,N,5,-50,
20230206,7930,7850,8090,7520,2889,22714270,00,0.00,N,5,-160,
20230130,8090,7880,8140,7830,4903,39062720,00,0.00,N,5,-90,
20230125,8180,8100,8200,7860,1533,12200020,00,0.00,N,2,260,
20230116,7920,7700,8200,7400,14817,114679830,00,0.00,N,2,280,
20230109,7640,7600,7750,6800,11177,80125490,00,0.00,N,2,360,
20230102,7280,8600,8600,7020,6757,49594150,00,0.00,N,5,-1340,
20221226,8620,8200,8990,7600,5244,42345140,00,0.00,N,2,620,
20221219,8000,7010,8990,6670,2360,17781130,00,0.00,N,2,700,
20221212,7300,6750,7990,6500,16604,113224400,00,0.00,N,2,550,
20221205,6750,7000,7130,6160,13417,89020520,00,0.00,N,5,-440,
20221128,7190,7600,7890,6750,6766,48763220,00,0.00,N,5,-710,
20221121,7900,7200,9290,6540,6392,46886710,00,0.00,N,2,900,
20221114,7000,6810,7600,6700,38527,269199710,00,0.00,N,5,-290,
20221107,7290,8000,8000,6350,34742,240857170,00,0.00,N,5,-910,
20221031,8200,7190,8970,6200,27783,189045710,00,0.00,N,2,1200,
20221024,7000,7760,7760,5500,29917,186190410,00,0.00,N,5,-500,
20221017,7500,8530,9000,7500,19918,159356130,00,0.00,N,5,-1050,
20221011,8550,8790,9140,8200,6340,54302700,00,0.00,N,5,-230,
20221004,8780,8660,9400,8200,1210,10172210,00,0.00,N,5,-100,
20220926,8880,9600,9600,8250,3989,33743830,00,0.00,N,5,-1010,
20220919,9890,8980,10000,8200,3519,29907780,00,0.00,N,2,910,
20220913,8980,9000,9000,8600,26,233370,00,0.00,N,2,180,
20220905,8800,8400,10050,8250,1074,9758060,00,0.00,N,2,90,
20220829,8710,9000,9190,8400,2066,17699860,00,0.00,N,5,-280,
20220822,8990,9190,9190,8530,1684,14730780,00,0.00,N,5,-200,
20220816,9190,9000,9290,8820,59,524760,00,0.00,N,5,-160,
20220808,9350,9170,9400,8800,3716,34609290,00,0.00,N,2,180,
20220801,9170,8800,9200,8410,2554,22084280,00,0.00,N,2,440,
20220725,8730,9200,9900,8410,6373,55776210,00,0.00,N,5,-470,
20220718,9200,9010,10500,8990,9607,87514960,00,0.00,N,5,-100,
20220711,9300,9980,10000,8810,8386,76732260,00,0.00,N,5,-670,
20220704,9970,9580,11000,9200,2897,28021190,00,0.00,N,2,370,
20220627,9600,9600,10200,9200,784,7495240,00,0.00,N,3,0,
20220620,9600,9200,10500,8750,1082,9968190,00,0.00,N,2,620,
20220613,8980,9160,9200,8160,11490,99341100,00,0.00,N,5,-160,
20220607,9140,8870,9190,8870,1656,14785930,00,0.00,N,3,0,
20220530,9140,9280,9390,8830,9804,88661700,00,0.00,N,2,100,
20220523,9040,8970,9600,8500,1479,12896530,00,0.00,N,2,60,
20220516,8980,9400,9600,8500,2277,20254410,00,0.00,N,5,-420,
20220509,9400,8990,10000,8710,4410,40701160,00,0.00,N,2,430,
20220502,8970,9000,9200,8020,6324,54748460,00,0.00,N,5,-120,
20220425,9090,10350,11050,8850,6327,57244340,00,0.00,N,2,10,
20220418,9080,9150,9150,8920,1711,15513030,00,0.00,N,2,10,
20220411,9070,9000,9470,8910,13540,122487910,00,0.00,N,3,0,
20220404,9070,9190,9190,8820,6556,59135210,00,0.00,N,5,-120,
20220328,9190,9000,9970,8910,33219,301570810,00,0.00,N,2,50,
20220321,9140,9240,9400,8610,8008,72128640,00,0.00,N,5,-100,
20220314,9240,9190,9590,8860,8255,75020920,00,0.00,N,2,200,
20220307,9040,9180,9200,8880,2681,24042300,00,0.00,N,5,-70,
20220228,9110,9050,9190,8900,1192,10791320,00,0.00,N,2,90,
20220221,9020,9050,10150,8800,4911,44239240,00,0.00,N,2,40,
20220214,8980,9070,9190,8800,6285,56153570,00,0.00,N,5,-90,
20220207,9070,9160,9400,8900,2639,23847990,00,0.00,N,5,-50,
20220203,9120,9160,9160,8990,456,4142410,00,0.00,N,2,10,
20220124,9110,9200,9200,8850,2766,24950590,00,0.00,N,5,-70,
20220117,9180,9180,9190,9000,1798,16222950,00,0.00,N,2,100,
20220110,9080,9170,9200,8500,1324,11847990,00,0.00,N,5,-40,
20220103,9120,8900,9600,8880,6598,59366600,00,0.00,N,5,-60,
20211227,9180,9160,10450,9000,24268,219362320,00,0.00,N,2,50,
20211220,9130,9780,9950,9000,17479,161034260,00,0.00,N,5,-660,
20211213,9790,9740,9990,9300,10034,95037180,00,0.00,N,2,190,
20211206,9600,10050,10300,9310,45438,437867000,00,0.00,N,5,-550,
20211129,10150,10250,11000,9800,11689,117207990,00,0.00,N,5,-150,
20211122,10300,10000,11000,9750,7093,72250410,00,0.00,N,2,320,
20211115,9980,11000,11000,9710,5346,52846640,00,0.00,N,5,-520,
20211108,10500,9990,10500,9210,5936,56789230,00,0.00,N,2,700,
20211101,9800,10350,10350,9150,27996,265417300,00,0.00,N,5,-350,
20211025,10150,11300,11300,9850,12887,128067680,00,0.00,N,5,-1050,
20211018,11200,10900,11250,10100,2109,22651100,00,0.00,N,2,700,
20211012,10500,10100,10900,9600,1961,19504140,00,0.00,N,2,400,
20211005,10100,10350,11000,9600,23345,232524970,00,0.00,N,5,-1150,
20210927,11250,11250,11450,10650,2412,26478400,00,0.00,N,3,0,
20210923,11250,11400,11650,10950,3914,43627200,00,0.00,N,2,150,
20210913,11100,11950,12250,10900,17887,207803300,00,0.00,N,5,-700,
20210906,11800,10750,12300,10500,10725,122020300,00,0.00,N,2,950,
20210830,10850,10000,11200,9100,33128,320824590,00,0.00,N,2,850,
20210823,10000,10450,10500,9840,8279,83945640,00,0.00,N,5,-150,
20210817,10150,11150,11150,10150,9872,104505600,00,0.00,N,5,-1000,
20210809,11150,11250,11500,10700,3649,39871750,00,0.00,N,2,50,
20210802,11100,11200,12300,10800,8861,98209850,00,0.00,N,5,-150,
20210726,11250,11400,11900,10800,15860,178046600,00,0.00,N,5,-150,
20210719,11400,10750,12300,10400,26693,287731150,00,0.00,N,2,650,
20210712,10750,11500,12400,10400,32024,354522750,00,0.00,N,5,-750,