KissMeData/007590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,6230,6260,6260,6130,20735,128513860,00,0.00,N,5,-20,
20241125,6250,6170,6280,6150,23125,143856120,00,0.00,N,2,80,
20241118,6170,6170,6240,6140,21000,129929010,00,0.00,N,5,-10,
20241111,6180,6250,6270,6170,14447,89898980,00,0.00,N,5,-90,
20241104,6270,6280,6280,6230,63323,395315170,00,0.00,N,2,30,
20241028,6240,6260,6290,6200,8448,52731530,00,0.00,N,5,-20,
20241021,6260,6220,6300,6200,13526,84543370,00,0.00,N,2,40,
20241014,6220,6220,6250,6140,8961,55529260,00,0.00,N,2,50,
20241007,6170,6220,6230,6140,13096,80919760,00,0.00,N,5,-20,
20240930,6190,6210,6250,6150,9075,56326530,00,0.00,N,5,-10,
20240923,6200,6140,6210,6120,7990,49262180,00,0.00,N,2,60,
20240919,6140,6170,6200,6090,6554,40227270,00,0.00,N,5,-30,
20240909,6170,6100,6170,6070,12493,76460290,00,0.00,N,2,70,
20240902,6100,6210,6220,6070,37584,230834380,00,0.00,N,5,-120,
20240826,6220,6180,6250,6160,17053,105629480,00,0.00,N,2,20,
20240819,6200,6190,6250,6160,19685,122034310,00,0.00,N,2,10,
20240812,6190,6210,6250,6150,20349,126155970,00,0.00,N,5,-20,
20240805,6210,6250,6260,6050,50259,309683820,00,0.00,N,5,-60,
20240729,6270,6280,6300,6240,14610,91692670,00,0.00,N,5,-10,
20240722,6280,6270,6290,6230,21298,133365240,00,0.00,N,2,20,
20240715,6260,6280,6360,6240,32537,204549850,00,0.00,N,5,-40,
20240708,6300,6330,6350,6290,23894,150958980,00,0.00,N,5,-30,
20240701,6330,6360,6380,6280,27083,171682700,00,0.00,N,5,-20,
20240624,6350,6370,6380,6270,38162,241401220,00,0.00,N,5,-20,
20240617,6370,6320,6390,6290,37168,235358380,00,0.00,N,2,40,
20240610,6330,6360,6360,6000,42979,269480080,00,0.00,N,5,-30,
20240603,6360,6250,6360,6250,53138,335589900,00,0.00,N,2,70,
20240527,6290,6300,6310,6240,32374,202851100,00,0.00,N,2,10,
20240520,6280,6310,6320,6260,29062,182815240,00,0.00,N,5,-30,
20240513,6310,6320,6320,6270,29985,188541400,00,0.00,N,5,-10,
20240507,6320,6290,6330,6260,21389,134570670,00,0.00,N,2,50,
20240429,6270,6330,6350,6250,28818,180980280,00,0.00,N,5,-30,
20240422,6300,6280,6350,6250,21915,138271830,00,0.00,N,2,30,
20240415,6270,6310,6320,6220,27376,171074180,00,0.00,N,5,-40,
20240408,6310,6340,6350,6250,63004,395503670,00,0.00,N,5,-30,
20240401,6340,6350,6380,6280,54435,344209330,00,0.00,N,2,10,
20240325,6330,6340,6480,6290,82217,523126170,00,0.00,N,5,-10,
20240318,6340,6300,6400,6280,43117,273124880,00,0.00,N,2,30,
20240311,6310,6320,6340,6270,27283,171612130,00,0.00,N,5,-10,
20240304,6320,6360,6420,6280,62877,397247660,00,0.00,N,5,-50,
20240226,6370,6350,6370,6250,40157,253373480,00,0.00,N,2,10,
20240219,6360,6510,6520,6300,87125,555023290,00,0.00,N,5,-130,
20240213,6490,6360,6500,6290,80904,516415990,00,0.00,N,2,120,
20240205,6370,6600,6740,6290,102922,663592870,00,0.00,N,5,-230,
20240129,6600,6450,6600,6340,46623,302606770,00,0.00,N,2,190,
20240122,6410,6340,6430,6240,41187,261043060,00,0.00,N,2,80,
20240115,6330,6350,6400,6270,34230,217729610,00,0.00,N,3,0,
20240108,6330,6320,6350,6270,19698,124131260,00,0.00,N,2,20,
20240102,6310,6360,6370,6300,15105,95528820,00,0.00,N,5,-50,
20231226,6360,6410,6430,6310,27718,177307870,00,0.00,N,5,-30,
20231218,6390,6390,6430,6360,21642,138283630,00,0.00,N,2,10,
20231211,6380,6370,6480,6330,34774,222539420,00,0.00,N,2,20,
20231204,6360,6350,6440,6290,24008,152033380,00,0.00,N,2,80,
20231127,6280,6280,6370,6240,28665,180345780,00,0.00,N,3,0,
20231120,6280,6330,6360,6240,48254,303491350,00,0.00,N,5,-50,
20231113,6330,6360,6430,6250,96114,607251380,00,0.00,N,5,-10,
20231106,6340,6230,7000,6200,921486,6046487720,00,0.00,N,2,140,
20231030,6200,6250,6280,6150,21818,134962200,00,0.00,N,5,-50,
20231023,6250,6250,6290,6160,13547,84156120,00,0.00,N,2,30,
20231016,6220,6180,6300,6180,15361,95474930,00,0.00,N,3,0,
20231010,6220,6180,6230,6170,8854,54839130,00,0.00,N,2,50,
20231004,6170,6250,6260,6150,30064,186094090,00,0.00,N,5,-110,
20230925,6280,6300,6340,6200,36231,226375830,00,0.00,N,5,-20,
20230918,6300,6400,6440,6270,36434,230759110,00,0.00,N,5,-150,
20230911,6450,6380,6450,6330,33393,213052910,00,0.00,N,2,80,
20230904,6370,6420,6710,6330,86396,561750240,00,0.00,N,5,-50,
20230828,6420,6480,6560,6400,39337,254109390,00,0.00,N,5,-60,
20230821,6480,6340,6510,6300,23993,153653950,00,0.00,N,2,130,
20230814,6350,6570,6630,6300,50210,321893240,00,0.00,N,5,-230,
20230807,6580,6730,6750,6530,42013,278501180,00,0.00,N,5,-110,
20230731,6690,6590,6740,6530,21946,145152780,00,0.00,N,2,110,
20230724,6580,6800,6800,6310,58178,380307550,00,0.00,N,5,-160,
20230717,6740,6880,7080,6700,93967,650900170,00,0.00,N,5,-20,
20230710,6760,6710,6870,6710,16482,111695240,00,0.00,N,5,-40,
20230703,6800,6830,7020,6660,58532,402271250,00,0.00,N,2,10,
20230626,6790,6740,7050,6720,110823,763503040,00,0.00,N,2,60,
20230619,6730,6860,6860,6560,35178,235913900,00,0.00,N,5,-130,
20230612,6860,6730,6930,6510,80864,551289220,00,0.00,N,2,160,
20230605,6700,6660,6780,6660,24499,164453260,00,0.00,N,2,50,
20230530,6650,6600,6730,6560,52140,347670390,00,0.00,N,2,40,
20230522,6610,6650,6720,6550,60661,403241020,00,0.00,N,5,-90,
20230515,6700,6350,6730,6310,140530,926062250,00,0.00,N,2,350,
20230508,6350,6350,6470,6330,29065,185732750,00,0.00,N,5,-10,
20230502,6360,6300,6420,6280,23601,148777480,00,0.00,N,2,60,
20230424,6300,6530,6530,6300,64673,410568740,00,0.00,N,5,-210,
20230417,6510,6470,6510,6350,87046,557920330,00,0.00,N,2,100,
20230410,6410,6450,6450,6300,43927,279835190,00,0.00,N,3,0,
20230403,6410,6450,6490,6350,52401,335166570,00,0.00,N,5,-40,
20230327,6450,6470,6480,6300,60166,383963310,00,0.00,N,3,0,
20230320,6450,6350,6450,6340,23773,152255710,00,0.00,N,2,90,
20230313,6360,6410,6590,6300,49358,314235350,00,0.00,N,5,-150,
20230306,6510,6610,6910,6510,74740,498568740,00,0.00,N,5,-90,
20230227,6600,6570,6640,6470,30921,203027600,00,0.00,N,2,30,
20230220,6570,6470,6640,6450,53544,350727580,00,0.00,N,2,90,
20230213,6480,6470,6540,6370,50118,323235350,00,0.00,N,2,10,
20230206,6470,6440,6570,6400,58738,380276240,00,0.00,N,2,30,
20230130,6440,6520,6990,6400,190208,1251244210,00,0.00,N,5,-80,
20230125,6520,6380,6530,6380,39607,256583300,00,0.00,N,2,140,
20230116,6380,6460,6480,6300,27939,178119590,00,0.00,N,5,-50,
20230109,6430,6280,6460,6280,21697,138521610,00,0.00,N,2,170,
20230102,6260,6290,6340,6060,32221,200434970,00,0.00,N,5,-50,
20221226,6310,6550,6670,6310,49763,324057460,00,0.00,N,5,-230,
20221219,6540,6620,6620,6530,28865,189557130,00,0.00,N,5,-40,
20221212,6580,6570,6610,6500,56225,368513480,00,0.00,N,2,40,
20221205,6540,6480,6580,6430,59604,387606840,00,0.00,N,2,60,
20221128,6480,6450,6530,6310,38109,246062370,00,0.00,N,2,30,
20221121,6450,6350,6490,6320,28707,184161150,00,0.00,N,2,100,
20221114,6350,6390,6490,6350,58303,373968500,00,0.00,N,5,-100,
20221107,6450,6290,6500,6260,44282,282733330,00,0.00,N,2,170,
20221031,6280,6250,6430,6220,65893,415503080,00,0.00,N,2,40,
20221024,6240,6120,6270,6120,26722,165607370,00,0.00,N,2,140,
20221017,6100,6130,6310,6070,45505,281384960,00,0.00,N,5,-120,
20221011,6220,6380,6390,5990,65406,402601350,00,0.00,N,5,-160,
20221004,6380,6320,6410,6280,36898,233571190,00,0.00,N,2,80,
20220926,6300,6700,6730,6170,178261,1136600580,00,0.00,N,5,-460,
20220919,6760,6820,6920,6720,82594,560469850,00,0.00,N,5,-60,
20220913,6820,6870,7000,6750,65845,449824780,00,0.00,N,5,-50,
20220905,6870,6900,6960,6730,60608,415192560,00,0.00,N,5,-30,
20220829,6900,7060,7150,6780,94773,653158780,00,0.00,N,5,-180,
20220822,7080,7030,7210,6930,94232,665658190,00,0.00,N,2,30,
20220816,7050,7280,7310,6930,102534,726407600,00,0.00,N,5,-230,
20220808,7280,7130,7350,7050,117393,848979780,00,0.00,N,2,180,
20220801,7100,7030,7200,6950,48408,341814930,00,0.00,N,2,70,
20220725,7030,6920,7060,6890,39426,275739770,00,0.00,N,2,70,
20220718,6960,6770,7040,6770,46962,324249770,00,0.00,N,2,190,
20220711,6770,6900,7000,6740,52244,356576010,00,0.00,N,5,-130,
20220704,6900,6820,7000,6620,74155,501717390,00,0.00,N,2,80,
20220627,6820,6980,7300,6820,95700,671614930,00,0.00,N,5,-220,
20220620,7040,7310,7830,6760,465647,3373618490,00,0.00,N,5,-250,
20220613,7290,7720,7720,7210,139736,1034513740,00,0.00,N,5,-430,
20220607,7720,7750,7940,7610,81129,628714490,00,0.00,N,5,-50,
20220530,7770,7550,7890,7530,90286,699680470,00,0.00,N,2,260,
20220523,7510,7740,7780,7370,70385,526740960,00,0.00,N,5,-200,
20220516,7710,7410,7800,7410,183795,1406929540,00,0.00,N,2,360,
20220509,7350,7760,7800,7280,199723,1491469300,00,0.00,N,5,-410,
20220502,7760,7930,8450,7750,510809,4160000630,00,0.00,N,5,-220,
20220425,7980,8110,8450,7810,511458,4160762590,00,0.00,N,5,-190,
20220418,8170,7940,8700,7660,1668255,13760194500,00,0.00,N,2,140,
20220411,8030,7350,8300,7340,1660829,13082777620,00,0.00,N,2,680,
20220404,7350,7590,7750,7300,227216,1714669010,00,0.00,N,5,-240,
20220328,7590,7560,7670,7350,274011,2052961000,00,0.00,N,2,30,
20220321,7560,7260,7760,7210,897973,6808345360,00,0.00,N,2,360,
20220314,7200,7400,7500,7130,283634,2052943790,00,0.00,N,5,-110,
20220307,7310,7190,7980,7080,2160136,16273172470,00,0.00,N,2,240,
20220228,7070,6860,7200,6830,307142,2165696920,00,0.00,N,2,210,
20220221,6860,6780,7030,6750,630959,4365439070,00,0.00,N,2,30,
20220214,6830,6900,8220,6650,9340785,71493073810,00,0.00,N,5,-80,
20220207,6910,6820,7030,6770,113223,778667210,00,0.00,N,2,100,
20220203,6810,6810,6890,6740,71753,488620450,00,0.00,N,5,-10,
20220124,6820,6890,6940,6610,170079,1150509400,00,0.00,N,5,-70,
20220117,6890,7030,7080,6810,133042,923177210,00,0.00,N,5,-150,
20220110,7040,7070,7150,6940,229286,1611415090,00,0.00,N,2,20,
20220103,7020,7350,7350,7000,396008,2827797980,00,0.00,N,5,-250,
20211227,7270,7230,8460,7050,2843257,22572512240,00,0.00,N,2,60,
20211220,7210,7100,7210,7000,57282,407113430,00,0.00,N,2,110,
20211213,7100,7060,7110,6930,63338,444470680,00,0.00,N,2,70,
20211206,7030,6920,7190,6880,149783,1048779280,00,0.00,N,2,50,
20211129,6980,6950,7060,6750,103798,715409700,00,0.00,N,5,-110,
20211122,7090,7290,7290,7050,89298,640456290,00,0.00,N,5,-210,
20211115,7300,7420,7470,7180,94847,691310480,00,0.00,N,5,-60,
20211108,7360,7530,7700,7270,143479,1076869590,00,0.00,N,5,-190,
20211101,7550,7370,7780,7320,190076,1439474780,00,0.00,N,2,180,
20211025,7370,7540,7590,7370,78157,584210840,00,0.00,N,5,-170,
20211018,7540,7570,7690,7400,94743,714582250,00,0.00,N,2,110,
20211012,7430,7180,7430,7140,51921,377598680,00,0.00,N,2,220,
20211005,7210,7280,7300,7070,105169,752623300,00,0.00,N,5,-90,
20210927,7300,7650,7680,7280,104982,783830820,00,0.00,N,5,-280,
20210923,7580,7510,7580,7190,61724,460663690,00,0.00,N,5,-20,
20210913,7600,7540,7810,7510,115201,879006450,00,0.00,N,2,60,
20210906,7540,7530,7590,7420,142262,1065661480,00,0.00,N,2,10,
20210830,7530,7570,7690,7420,137223,1033665560,00,0.00,N,5,-10,
20210823,7540,7080,7600,6980,147116,1082009270,00,0.00,N,2,460,
20210817,7080,7800,7850,6920,369392,2748657090,00,0.00,N,5,-800,
20210809,7880,8780,8800,7750,390807,3243855860,00,0.00,N,5,-870,
20210802,8750,8510,8890,8420,976235,8497224950,00,0.00,N,2,110,
20210726,8640,8400,8690,8240,531992,4516180600,00,0.00,N,2,240,
20210719,8400,8640,8640,8190,187310,1560784590,00,0.00,N,5,-240,
20210712,8640,8180,8680,8180,230427,1943662430,00,0.00,N,2,420,