KissMeData/153460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6760,6920,7120,6640,5092,35030760,00,0.00,N,5,-250,
20250217,7010,7000,7090,6800,13561,94855720,00,0.00,N,2,110,
20250210,6900,6520,7180,6510,16198,111902740,00,0.00,N,2,300,
20250203,6600,6340,6790,6280,8425,54546560,00,0.00,N,2,190,
20250131,6410,6410,6770,6310,1986,12751810,00,0.00,N,3,0,
20250120,6410,6510,6800,6210,8573,54696620,00,0.00,N,5,-190,
20250113,6600,6550,7180,6190,11211,74112430,00,0.00,N,2,120,
20250106,6480,6500,6880,6130,43607,276905420,00,0.00,N,3,0,
20241230,6480,6990,6990,6430,1906,12581150,00,0.00,N,5,-220,
20241223,6700,6970,6970,6460,4307,28541490,00,0.00,N,5,-90,
20241216,6790,6920,7190,6560,2234,15181260,00,0.00,N,5,-130,
20241209,6920,6470,7300,6400,11428,78187250,00,0.00,N,2,320,
20241202,6600,6420,6930,6160,10944,70000100,00,0.00,N,2,100,
20241125,6500,6390,6630,6330,5718,36877710,00,0.00,N,2,50,
20241118,6450,6600,6850,6350,3642,23784960,00,0.00,N,5,-150,
20241111,6600,6310,6750,6060,7956,50832510,00,0.00,N,2,440,
20241104,6160,6360,6990,6160,18285,116222960,00,0.00,N,5,-220,
20241028,6380,6360,6430,6000,7515,46774720,00,0.00,N,2,130,
20241021,6250,6300,6420,6050,4913,30854400,00,0.00,N,5,-50,
20241014,6300,6380,6490,6250,5685,36009160,00,0.00,N,5,-60,
20241007,6360,6210,6680,6180,5731,36826320,00,0.00,N,2,70,
20240930,6290,6350,6570,6160,3690,23255380,00,0.00,N,5,-60,
20240923,6350,6430,6700,6220,3299,21046160,00,0.00,N,5,-140,
20240919,6490,6470,6580,6020,7079,44638690,00,0.00,N,5,-60,
20240909,6550,6250,6550,6100,4410,27768820,00,0.00,N,2,400,
20240902,6150,6770,6770,5850,40825,258147050,00,0.00,N,5,-630,
20240826,6780,6870,6870,6630,9240,62274500,00,0.00,N,5,-120,
20240819,6900,6940,7240,6510,17515,119175930,00,0.00,N,5,-100,
20240812,7000,7010,7300,6890,2863,19971270,00,0.00,N,3,0,
20240805,7000,7090,7100,6790,7239,50037030,00,0.00,N,5,-100,
20240729,7100,6960,7130,6870,5362,37360260,00,0.00,N,2,100,
20240722,7000,7350,7350,6830,7101,50105130,00,0.00,N,5,-400,
20240715,7400,7060,7500,6930,7095,50608620,00,0.00,N,2,340,
20240708,7060,6990,7170,6910,9160,64324440,00,0.00,N,2,20,
20240701,7040,6990,7190,6890,3808,26589560,00,0.00,N,2,50,
20240624,6990,7210,7330,6900,7950,56116980,00,0.00,N,5,-260,
20240617,7250,7010,7300,6910,13225,93733250,00,0.00,N,2,250,
20240610,7000,6850,7130,6720,14880,103356680,00,0.00,N,2,90,
20240603,6910,6930,7020,6800,3164,21934670,00,0.00,N,5,-80,
20240527,6990,6840,7010,6720,23924,163951370,00,0.00,N,2,90,
20240520,6900,6760,7050,6600,23809,161522960,00,0.00,N,2,110,
20240513,6790,6850,7110,6740,2798,19073460,00,0.00,N,5,-40,
20240507,6830,6900,7110,6750,5136,35156570,00,0.00,N,5,-70,
20240429,6900,6720,6940,6680,3968,26843740,00,0.00,N,2,180,
20240422,6720,6930,7070,6650,5922,40158820,00,0.00,N,5,-280,
20240415,7000,6900,7030,6520,71214,486958830,00,0.00,N,5,-40,
20240408,7040,6900,7160,6870,5810,40404890,00,0.00,N,5,-10,
20240401,7050,7060,7460,6860,13093,92701050,00,0.00,N,5,-90,
20240325,7140,6980,7750,6700,57382,403541240,00,0.00,N,2,30,
20240318,7110,7000,7120,6760,13512,94237640,00,0.00,N,2,110,
20240311,7000,6910,7190,6770,7786,54115720,00,0.00,N,2,90,
20240304,6910,6560,7170,6300,26587,176986220,00,0.00,N,2,350,
20240226,6560,6940,6940,6300,43046,283070630,00,0.00,N,5,-340,
20240219,6900,7210,7210,6850,25837,180267510,00,0.00,N,5,-190,
20240213,7090,7200,7200,6950,20964,147523530,00,0.00,N,2,80,
20240205,7010,7140,7200,6910,14186,100734990,00,0.00,N,5,-130,
20240129,7140,7200,7240,6900,22367,159546820,00,0.00,N,5,-60,
20240122,7200,7110,7210,6790,15619,109419500,00,0.00,N,2,80,
20240115,7120,7400,7400,6740,54072,383794560,00,0.00,N,5,-190,
20240108,7310,7450,8730,7190,314217,2535835760,00,0.00,N,5,-140,
20240102,7450,7550,7600,7270,6722,49876330,00,0.00,N,5,-100,
20231226,7550,7550,7550,7310,3942,29454620,00,0.00,N,2,70,
20231218,7480,7500,7520,7300,8823,65516640,00,0.00,N,5,-10,
20231211,7490,7500,7560,7390,5796,43186570,00,0.00,N,5,-10,
20231204,7500,7380,7650,7220,18436,135762980,00,0.00,N,2,130,
20231127,7370,7250,7490,7140,20350,148592720,00,0.00,N,2,110,
20231120,7260,7070,7340,7070,12348,89167480,00,0.00,N,2,60,
20231113,7200,7400,7510,7090,18482,133773820,00,0.00,N,5,-100,
20231106,7300,7350,8000,7150,78348,593199820,00,0.00,N,5,-50,
20231030,7350,7320,7590,7160,13191,97420070,00,0.00,N,5,-40,
20231023,7390,7520,7600,7140,20722,152757780,00,0.00,N,5,-200,
20231016,7590,7560,7870,7310,19151,143110540,00,0.00,N,5,-50,
20231010,7640,7510,7770,7400,21063,159375400,00,0.00,N,5,-40,
20231004,7680,7750,8320,7460,61563,477939020,00,0.00,N,5,-230,
20230925,7910,7550,7990,7390,22884,174263640,00,0.00,N,2,190,
20230918,7720,7610,7830,7440,22806,174212370,00,0.00,N,2,30,
20230911,7690,7710,7730,7330,34464,259391370,00,0.00,N,5,-20,
20230904,7710,7720,7830,7380,37107,281284770,00,0.00,N,5,-10,
20230828,7720,7540,8000,7470,50746,392114000,00,0.00,N,2,180,
20230821,7540,7520,7930,7510,16052,122484960,00,0.00,N,5,-50,
20230814,7590,7940,7980,7500,32011,247512880,00,0.00,N,5,-350,
20230807,7940,7800,8140,7710,48563,382464960,00,0.00,N,2,30,
20230731,7910,7600,8050,7500,45408,353579630,00,0.00,N,2,240,
20230724,7670,7930,8120,7130,62119,467684870,00,0.00,N,5,-380,
20230717,8050,8280,8320,7780,83528,668295690,00,0.00,N,5,-240,
20230710,8290,8020,8430,7720,37390,306390340,00,0.00,N,2,160,
20230703,8130,8010,8610,7940,80985,668837810,00,0.00,N,2,120,
20230626,8010,9100,9180,7910,358670,3062046060,00,0.00,N,5,-1360,
20230619,9370,8790,10500,8460,1541227,14500933930,00,0.00,N,2,490,
20230612,8880,9100,9390,8600,60301,543198680,00,0.00,N,5,-360,
20230605,9240,8690,9240,8540,51768,462769660,00,0.00,N,2,540,
20230530,8700,8730,9120,8400,101473,880722110,00,0.00,N,5,-50,
20230522,8750,8770,8910,8270,62991,547075520,00,0.00,N,5,-30,
20230515,8780,9800,9800,8230,180625,1583564780,00,0.00,N,5,-1020,
20230508,9800,8760,10210,8670,184476,1756100650,00,0.00,N,2,950,
20230502,8850,9030,9500,8780,75129,676060000,00,0.00,N,5,-180,
20230424,9030,8980,9520,8610,85001,763352610,00,0.00,N,5,-50,
20230417,9080,9770,10450,9080,194371,1883156840,00,0.00,N,5,-690,
20230410,9770,9350,9900,8920,129768,1200462990,00,0.00,N,2,420,
20230403,9350,9400,9990,8800,358784,3379691780,00,0.00,N,2,80,
20230327,9270,8280,9270,8280,153925,1347286030,00,0.00,N,2,930,
20230320,8340,8390,8650,8110,83391,693756420,00,0.00,N,5,-60,
20230313,8400,7820,8550,7700,63198,510823330,00,0.00,N,2,450,
20230306,7950,8300,8790,7910,103350,856913850,00,0.00,N,5,-340,
20230227,8290,8170,8600,8070,97523,809114350,00,0.00,N,2,40,
20230220,8250,7950,8330,7860,99682,808501680,00,0.00,N,2,260,
20230213,7990,7840,8030,7630,74216,580118380,00,0.00,N,2,80,
20230206,7910,7780,8450,7460,260972,2080110920,00,0.00,N,2,160,
20230130,7750,7910,8300,7650,75143,593766470,00,0.00,N,5,-240,
20230125,7990,7990,8000,7740,19923,158040390,00,0.00,N,2,90,
20230116,7900,7590,7930,7540,51400,398909540,00,0.00,N,2,310,
20230109,7590,7600,7630,7310,11582,87425620,00,0.00,N,2,30,
20230102,7560,7650,7650,7250,30688,229029830,00,0.00,N,2,150,
20221226,7410,7420,7600,7290,44747,333872810,00,0.00,N,5,-50,
20221219,7460,7520,7650,7340,38653,289659600,00,0.00,N,5,-90,
20221212,7550,7680,7680,7400,32257,243005840,00,0.00,N,5,-50,
20221205,7600,7350,7660,7270,66303,494359930,00,0.00,N,2,140,
20221128,7460,7540,7540,7100,41576,303577830,00,0.00,N,2,120,
20221121,7340,7480,7580,7050,55728,403335800,00,0.00,N,5,-90,
20221114,7430,7000,7550,6800,108150,779336860,00,0.00,N,2,510,
20221107,6920,6880,7000,6660,52280,358509860,00,0.00,N,2,70,
20221031,6850,7080,7080,6430,64645,441269220,00,0.00,N,5,-150,
20221024,7000,6860,7070,6520,158614,1075884890,00,0.00,N,2,120,
20221017,6880,7680,10450,6790,2019872,17551175750,00,0.00,N,5,-860,
20221011,7740,7610,7960,7420,27223,208772490,00,0.00,N,5,-120,
20221004,7860,7800,8190,7650,32689,260644550,00,0.00,N,2,60,
20220926,7800,7750,8220,7350,68119,525996380,00,0.00,N,2,20,
20220919,7780,7750,8370,7670,121436,974843560,00,0.00,N,2,30,
20220913,7750,7830,7830,7610,29519,227568050,00,0.00,N,2,100,
20220905,7650,7460,7660,7290,19043,143401870,00,0.00,N,2,110,
20220829,7540,7440,7710,7200,49060,365528390,00,0.00,N,5,-60,
20220822,7600,7260,7610,6970,42245,310490680,00,0.00,N,2,340,
20220816,7260,7400,7520,7130,32550,236993990,00,0.00,N,5,-140,
20220808,7400,7430,7510,7240,32936,243312160,00,0.00,N,5,-10,
20220801,7410,7530,7790,7200,31648,236456070,00,0.00,N,5,-190,
20220725,7600,7650,7750,7240,37515,280296580,00,0.00,N,5,-130,
20220718,7730,7350,7990,7270,75360,576920440,00,0.00,N,2,380,
20220711,7350,7180,7420,7050,29523,213584380,00,0.00,N,2,170,
20220704,7180,6700,7280,6690,49537,347200460,00,0.00,N,2,300,
20220627,6880,7000,7500,6800,67124,467246770,00,0.00,N,5,-120,
20220620,7000,7170,7170,6630,117248,802454740,00,0.00,N,5,-190,
20220613,7190,6810,7370,6620,138750,971510980,00,0.00,N,2,130,
20220607,7060,7130,7140,6900,135124,949206580,00,0.00,N,5,-70,
20220530,7130,7180,8060,6980,155258,1133071960,00,0.00,N,5,-50,
20220523,7180,7120,7230,6750,123371,864264860,00,0.00,N,2,60,
20220516,7120,8100,8280,6790,243943,1791731160,00,0.00,N,5,-980,
20220509,8100,8360,8650,7910,141220,1150875970,00,0.00,N,5,-260,
20220502,8360,8410,8840,8310,92353,789752010,00,0.00,N,5,-50,
20220425,8410,8770,8890,8200,168692,1432668900,00,0.00,N,5,-410,
20220418,8820,8970,9700,8670,190019,1708585980,00,0.00,N,5,-170,
20220411,8990,9550,9580,8760,136556,1237333100,00,0.00,N,5,-590,
20220404,9580,9290,10050,8910,592328,5631946160,00,0.00,N,2,290,
20220328,9290,8780,9300,8430,386038,3452589490,00,0.00,N,2,540,
20220321,8750,8430,8940,8430,276356,2405574950,00,0.00,N,2,330,
20220314,8420,7960,8430,7810,182053,1486589980,00,0.00,N,2,530,
20220307,7890,8050,8070,7510,102622,800160890,00,0.00,N,5,-160,
20220228,8050,8000,8350,7880,116380,941554190,00,0.00,N,2,60,
20220221,7990,8330,8370,7600,301078,2418050660,00,0.00,N,5,-470,
20220214,8460,8590,8940,8030,516496,4381638370,00,0.00,N,5,-190,
20220207,8650,8700,9700,8400,1000696,9009496080,00,0.00,N,5,-50,
20220203,8700,8030,8750,7920,155208,1317909910,00,0.00,N,2,620,
20220124,8080,9170,9410,7740,656806,5640291470,00,0.00,N,5,-1230,
20220117,9310,7860,9600,7710,1621844,14575075190,00,0.00,N,2,1340,
20220110,7970,7900,8970,7560,261641,2131904850,00,0.00,N,2,70,
20220103,7900,7640,9250,7640,447432,3769069310,00,0.00,N,2,260,
20211227,7640,7980,7980,7300,56683,425469400,00,0.00,N,5,-100,
20211220,7740,7610,8000,7200,99423,748914290,00,0.00,N,2,70,
20211213,7670,8090,8360,7610,75930,607553980,00,0.00,N,5,-420,
20211206,8090,7790,8430,7760,100117,797831570,00,0.00,N,2,300,
20211129,7790,7890,8100,7010,123811,936799900,00,0.00,N,5,-110,
20211122,7900,8350,8780,7720,113456,945880010,00,0.00,N,5,-450,
20211115,8350,7060,8540,7060,229573,1848746580,00,0.00,N,2,1330,
20211108,7020,7350,7510,6890,94752,682849900,00,0.00,N,5,-600,
20211101,7620,7590,8200,7510,97639,764613960,00,0.00,N,5,-40,
20211025,7660,8070,8200,7550,69022,545779930,00,0.00,N,5,-410,
20211018,8070,7860,8400,7800,137576,1109372700,00,0.00,N,2,280,
20211012,7790,7260,8010,7250,133395,1005375210,00,0.00,N,2,610,
20211005,7180,7270,7400,6640,120495,844147590,00,0.00,N,5,-130,
20210927,7310,7780,8150,7100,183600,1416146560,00,0.00,N,5,-440,
20210923,7750,8300,8430,7660,103159,817086250,00,0.00,N,5,-550,
20210913,8300,8400,9400,8150,762082,6686562420,00,0.00,N,5,-30,
20210906,8330,8080,8630,7800,292800,2404834620,00,0.00,N,2,330,
20210830,8000,8160,8230,7740,234687,1880865780,00,0.00,N,5,-160,
20210823,8160,7420,8190,7280,329334,2579027710,00,0.00,N,2,770,
20210817,7390,8270,8270,7040,428280,3326552520,00,0.00,N,5,-940,
20210809,8330,10400,11500,8100,4172704,41882696430,00,0.00,N,5,-1230,
20210802,9560,7050,9560,6940,2267033,20367495340,00,0.00,N,2,2430,
20210726,7130,7100,7600,6750,163052,1156318360,00,0.00,N,2,30,
20210719,7100,7040,7180,6780,366770,2558027310,00,0.00,N,2,70,
20210712,7030,6540,8620,6440,1884708,14656906980,00,0.00,N,2,490,