KissMeData/199150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,2695,2690,2800,2500,3412,8733775,00,0.00,N,2,15,
20250507,2680,3390,3390,2460,17800,48436895,00,0.00,N,5,-715,
20250428,3395,3600,3700,3140,1326,4183610,00,0.00,N,5,-305,
20250421,3700,3000,3700,2815,5009,14942485,00,0.00,N,2,600,
20250414,3100,2945,3400,2805,2260,6730195,00,0.00,N,2,115,
20250407,2985,2900,3000,2700,11956,35123995,00,0.00,N,2,5,
20250331,2980,3400,3500,2730,13425,40447075,00,0.00,N,5,-515,
20250324,3495,4200,4200,3300,22588,83541000,00,0.00,N,5,-690,
20250317,4185,4200,4700,3800,25328,101733450,00,0.00,N,2,85,
20250310,4100,3700,4100,3600,2487,9427750,00,0.00,N,2,405,
20250304,3695,3500,3700,3300,5007,17543390,00,0.00,N,2,295,
20250224,3400,3400,3700,3005,16116,51016170,00,0.00,N,5,-300,
20250217,3700,3275,3700,3070,2662,8664430,00,0.00,N,2,600,
20250210,3100,3500,3500,2950,21802,67959090,00,0.00,N,5,-380,
20250203,3480,3200,3500,2950,3159,9793960,00,0.00,N,2,380,
20250131,3100,3000,3100,3000,55,165100,00,0.00,N,2,100,
20250120,3000,3195,3195,2800,6592,19191620,00,0.00,N,5,-15,
20250113,3015,3300,3300,2910,10129,30378255,00,0.00,N,5,-85,
20250106,3100,3175,3300,2950,6285,19559290,00,0.00,N,5,-85,
20241230,3185,3090,3300,3005,3395,10353385,00,0.00,N,2,100,
20241223,3085,3295,3605,2965,15066,47336265,00,0.00,N,5,-215,
20241216,3300,3500,4000,2960,12307,41728470,00,0.00,N,5,-100,
20241209,3400,2595,3600,2400,7450,23577805,00,0.00,N,2,805,
20241202,2595,3200,3200,2500,3824,9841740,00,0.00,N,5,-405,
20241125,3000,3220,3700,2815,3493,12009105,00,0.00,N,2,200,
20241118,2800,2600,3000,2595,831,2419860,00,0.00,N,2,205,
20241111,2595,2600,2800,2500,719,1820115,00,0.00,N,2,95,
20241104,2500,2795,3100,2500,3664,10417815,00,0.00,N,5,-135,
20241028,2635,3000,3305,2635,3076,8416310,00,0.00,N,5,-365,
20241021,3000,3200,3395,2810,1372,3933710,00,0.00,N,5,-200,
20241014,3200,3400,3700,3000,3876,12146830,00,0.00,N,5,-200,
20241007,3400,3700,3700,3200,2289,7429090,00,0.00,N,5,-95,
20240930,3495,4000,4300,3400,1785,6216755,00,0.00,N,5,-405,
20240923,3900,3600,3900,3315,1640,5885185,00,0.00,N,2,300,
20240919,3600,3700,3700,3310,1009,3350845,00,0.00,N,5,-90,
20240909,3690,3500,3700,3500,105,369180,00,0.00,N,5,-60,
20240902,3750,3800,3900,3415,6274,22756445,00,0.00,N,5,-50,
20240826,3800,3900,3900,3400,1782,6354980,00,0.00,N,5,-100,
20240819,3900,3950,3990,3315,11297,38939815,00,0.00,N,5,-100,
20240812,4000,4000,4000,3800,1519,5967570,00,0.00,N,3,0,
20240805,4000,3700,4000,3500,4450,17150075,00,0.00,N,2,300,
20240729,3700,4300,4300,3360,7007,25448855,00,0.00,N,5,-500,
20240722,4200,4200,5000,3900,672,2844910,00,0.00,N,2,100,
20240715,4100,4200,4220,3350,7358,26856600,00,0.00,N,5,-200,
20240708,4300,4300,4700,3850,2046,8403210,00,0.00,N,3,0,
20240701,4300,4200,4400,4000,338,1431245,00,0.00,N,2,200,
20240624,4100,3405,4100,3150,6822,23138155,00,0.00,N,2,430,
20240617,3670,4400,4400,3445,14628,53078915,00,0.00,N,5,-730,
20240610,4400,4400,4830,4000,1402,5787515,00,0.00,N,2,295,
20240603,4105,4700,4700,3900,1133,4712195,00,0.00,N,5,-595,
20240527,4700,4900,4995,4500,104,487175,00,0.00,N,5,-200,
20240520,4900,4500,5170,4450,2121,10235435,00,0.00,N,2,400,
20240513,4500,4000,4600,3700,1771,7049745,00,0.00,N,2,600,
20240507,3900,4300,4400,3615,11016,40989045,00,0.00,N,5,-400,
20240429,4300,4300,4300,4010,55,222000,00,0.00,N,3,0,
20240422,4300,4100,4300,3815,2423,9669360,00,0.00,N,5,-410,
20240415,4710,3950,4710,3900,1780,7174800,00,0.00,N,2,715,
20240408,3995,3900,4105,3805,911,3547580,00,0.00,N,5,-110,
20240401,4105,3895,4105,3805,3016,12009825,00,0.00,N,2,210,
20240325,3895,3800,3995,3320,2232,8073805,00,0.00,N,2,215,
20240318,3680,4200,4600,2830,31520,117005380,00,0.00,N,5,-820,
20240311,4500,4745,4800,4250,5585,25006790,00,0.00,N,5,-250,
20240304,4750,4800,5000,4600,3984,18692885,00,0.00,N,5,-200,
20240226,4950,5100,5100,4850,1744,8592640,00,0.00,N,5,-50,
20240219,5000,5390,5390,4900,1991,10102845,00,0.00,N,5,-400,
20240213,5400,5150,5800,4950,2991,15642050,00,0.00,N,2,250,
20240205,5150,5100,5190,4900,1864,9442230,00,0.00,N,2,60,
20240129,5090,5010,5100,4850,108,525220,00,0.00,N,2,80,
20240122,5010,5010,5090,4600,730,3510945,00,0.00,N,5,-90,
20240115,5100,5100,5100,4830,996,4943925,00,0.00,N,2,60,
20240108,5040,5180,5190,4805,607,2987095,00,0.00,N,5,-150,
20240102,5190,5300,5400,5050,1259,6466400,00,0.00,N,5,-110,
20231226,5300,5030,5400,5020,1261,6512020,00,0.00,N,2,20,
20231218,5280,5090,5280,4930,3878,19765870,00,0.00,N,3,0,
20231211,5280,4990,5390,4305,5909,28472835,00,0.00,N,2,180,
20231204,5100,5100,5100,4990,6,30380,00,0.00,N,2,100,
20231127,5000,4950,5000,4700,49,243850,00,0.00,N,2,20,
20231120,4980,5400,5400,4600,384,1856280,00,0.00,N,5,-210,
20231113,5190,5180,5200,5180,122,633760,00,0.00,N,3,0,
20231106,5190,5200,5400,5000,596,2999480,00,0.00,N,3,0,
20231030,5190,4905,5400,4420,306,1541455,00,0.00,N,5,-10,
20231023,5200,5200,5200,5000,698,3627600,00,0.00,N,3,0,
20231016,5200,5010,5400,5000,53,271100,00,0.00,N,3,0,
20231010,5200,5200,5490,4900,3175,15628090,00,0.00,N,2,110,
20231004,5090,5400,5400,4980,824,4109530,00,0.00,N,5,-310,
20230925,5400,5190,5600,5000,569,3026820,00,0.00,N,2,200,
20230918,5200,5100,5200,4700,16661,84944690,00,0.00,N,2,200,
20230911,5000,5390,5390,4400,5840,27713050,00,0.00,N,5,-240,
20230904,5240,6180,6180,4800,14265,76079160,00,0.00,N,5,-690,
20230828,5930,6690,6800,5550,8233,49272220,00,0.00,N,5,-690,
20230821,6620,6800,7040,6400,3355,22321760,00,0.00,N,5,-420,
20230814,7040,7120,7200,6410,2467,16742230,00,0.00,N,5,-30,
20230807,7070,7170,7200,6830,996,7030570,00,0.00,N,5,-120,
20230731,7190,7990,7990,6460,3882,27220230,00,0.00,N,5,-410,
20230724,7600,7410,8020,7000,3355,24807460,00,0.00,N,5,-70,
20230717,7670,7990,8920,7000,6724,48327980,00,0.00,N,5,-90,
20230710,7760,8000,8150,7200,4096,31158360,00,0.00,N,5,-340,
20230703,8100,8200,8270,7880,1205,9798170,00,0.00,N,2,50,
20230626,8050,8060,8290,7800,1930,15612600,00,0.00,N,5,-320,
20230619,8370,8530,9200,8000,1559,13192910,00,0.00,N,5,-160,
20230612,8530,8600,8800,7950,842,7032640,00,0.00,N,2,90,
20230605,8440,8420,8800,8250,2573,21665000,00,0.00,N,5,-310,
20230530,8750,8800,8990,8400,3133,27101310,00,0.00,N,5,-230,
20230522,8980,8390,9000,8200,3734,32875880,00,0.00,N,2,710,
20230515,8270,8390,8490,8060,4023,33170870,00,0.00,N,5,-120,
20230508,8390,8600,8600,8200,2135,17840830,00,0.00,N,5,-200,
20230502,8590,8600,8740,8530,1666,14298880,00,0.00,N,5,-160,
20230424,8750,8990,9000,8520,3803,32895000,00,0.00,N,5,-240,
20230417,8990,8780,9000,8400,4468,38629650,00,0.00,N,2,50,
20230410,8940,9000,9200,8000,13578,114814960,00,0.00,N,2,140,
20230403,8800,8800,9000,8400,1435,12827850,00,0.00,N,5,-200,
20230327,9000,9200,9300,7810,3608,32157990,00,0.00,N,5,-200,
20230320,9200,8940,9400,8930,855,7751920,00,0.00,N,2,260,
20230313,8940,9000,9180,8410,1668,14543050,00,0.00,N,5,-390,
20230306,9330,8980,9590,8760,522,4807920,00,0.00,N,2,350,
20230227,8980,9390,9390,8300,1751,15027070,00,0.00,N,5,-310,
20230220,9290,9200,9600,8160,8455,73440960,00,0.00,N,2,90,
20230213,9200,9200,10460,8100,3008,28873410,00,0.00,N,2,400,
20230206,8800,8400,10350,7600,4344,39616880,00,0.00,N,2,400,
20230130,8400,8390,8500,8190,6212,51550290,00,0.00,N,5,-100,
20230125,8500,8990,8990,7620,646,5298510,00,0.00,N,5,-300,
20230116,8800,8800,9000,8730,134,1183130,00,0.00,N,2,10,
20230109,8790,8790,8800,7230,4647,38537620,00,0.00,N,2,190,
20230102,8600,8550,8600,8100,6910,58845220,00,0.00,N,2,10,
20221226,8590,8500,8590,8210,2432,20649880,00,0.00,N,5,-310,
20221219,8900,9070,9070,8900,852,7699220,00,0.00,N,5,-170,
20221212,9070,9190,9650,8210,7726,67429540,00,0.00,N,5,-580,
20221205,9650,9990,10000,9600,208,2013550,00,0.00,N,5,-340,
20221128,9990,10000,10000,9800,1124,11228560,00,0.00,N,3,0,
20221121,9990,8600,10000,8500,2419,20999830,00,0.00,N,5,-10,
20221114,10000,9600,10000,9600,16970,169472550,00,0.00,N,2,10,
20221107,9990,10050,10100,9800,3226,32056800,00,0.00,N,5,-60,
20221031,10050,9000,10500,9000,303,3028650,00,0.00,N,5,-250,
20221024,10300,10450,10450,9800,3406,35021650,00,0.00,N,2,200,
20221017,10100,10000,10200,9300,81,790100,00,0.00,N,2,100,
20221011,10000,10350,10500,9400,538,5333080,00,0.00,N,5,-450,
20221004,10450,10000,10450,9800,338,3379900,00,0.00,N,2,460,
20220926,9990,9850,10500,9610,1856,18524630,00,0.00,N,5,-210,
20220919,10200,10700,10700,9800,4333,44537300,00,0.00,N,5,-500,
20220913,10700,10600,10800,10050,657,7066550,00,0.00,N,3,0,
20220905,10700,11250,11250,10000,1457,15749500,00,0.00,N,2,200,
20220829,10500,10950,11250,10000,4476,47051650,00,0.00,N,5,-450,
20220822,10950,11300,11300,10500,222,2381300,00,0.00,N,5,-500,
20220816,11450,10500,11450,10500,2580,27690450,00,0.00,N,2,1150,
20220808,10300,10250,11000,10000,1698,17468200,00,0.00,N,2,300,
20220801,10000,10450,10450,9900,242,2412250,00,0.00,N,5,-400,
20220725,10400,10000,10450,9900,2591,25890800,00,0.00,N,2,400,
20220718,10000,10000,10950,9800,1091,11032200,00,0.00,N,5,-150,
20220711,10150,10500,10900,9800,1482,14856350,00,0.00,N,5,-1300,
20220704,11450,11000,11950,10100,1151,12396950,00,0.00,N,5,-400,
20220627,11850,9200,11900,9000,1685,15815680,00,0.00,N,2,2690,
20220620,9160,9600,9700,8600,3789,34226780,00,0.00,N,5,-610,
20220613,9770,12000,12000,9200,7161,75685430,00,0.00,N,5,-2480,
20220607,12250,14450,14450,12000,8437,108831100,00,0.00,N,5,-350,
20220530,12600,13900,13900,12000,6598,82558900,00,0.00,N,2,450,
20220523,12150,13300,15000,11200,6291,80802150,00,0.00,N,5,-3150,
20220516,15300,15500,16500,15000,8218,127988800,00,0.00,N,2,300,
20220509,15000,16900,16900,12500,18877,271410450,00,0.00,N,5,-2000,
20220502,17000,16250,17200,16250,4042,69083300,00,0.00,N,2,650,
20220425,16350,15950,16450,15650,7484,119756650,00,0.00,N,2,400,
20220418,15950,15800,16500,15550,971,15431150,00,0.00,N,2,150,
20220411,15800,15000,16450,14500,5142,80862300,00,0.00,N,2,300,
20220404,15500,13500,16400,13450,10224,153169550,00,0.00,N,2,2100,
20220328,13400,13200,13500,13000,4035,53621200,00,0.00,N,2,200,
20220321,13200,13300,13350,12500,574,7327700,00,0.00,N,5,-100,
20220314,13300,13250,13450,12850,488,6404850,00,0.00,N,5,-100,
20220307,13400,13500,13600,13000,398,5376200,00,0.00,N,5,-100,
20220228,13500,13400,13500,13000,86,1155500,00,0.00,N,3,0,
20220221,13500,12800,13700,12250,2887,36852900,00,0.00,N,2,700,
20220214,12800,13500,13500,12500,1121,14153600,00,0.00,N,5,-100,
20220207,12900,13450,13500,12650,3409,43920500,00,0.00,N,5,-150,
20220203,13050,13700,13700,13000,1356,17929450,00,0.00,N,5,-650,
20220124,13700,13700,13850,12600,8951,119255500,00,0.00,N,3,0,
20220117,13700,13950,14200,13500,13579,187251050,00,0.00,N,5,-250,
20220110,13950,14050,14100,13700,20901,289466700,00,0.00,N,5,-150,
20220103,14100,14000,14350,13650,11929,166726300,00,0.00,N,2,100,
20211227,14000,14650,14650,13800,10995,152132200,00,0.00,N,5,-650,
20211220,14650,14100,14750,13150,10170,144068400,00,0.00,N,2,550,
20211213,14100,14100,14100,13650,8428,116321150,00,0.00,N,2,100,
20211206,14000,14500,15500,13950,23068,327114100,00,0.00,N,2,150,
20211129,13850,14000,14700,13000,15361,214838250,00,0.00,N,5,-350,
20211122,14200,15000,15000,14000,12486,178658650,00,0.00,N,5,-800,
20211115,15000,14300,15850,13850,4834,69068800,00,0.00,N,2,700,
20211108,14300,14950,14950,14000,2782,39389750,00,0.00,N,5,-400,
20211101,14700,14350,16400,13150,11787,168066450,00,0.00,N,2,350,
20211025,14350,14600,14950,14000,4956,71140650,00,0.00,N,5,-550,
20211018,14900,15400,15500,14600,24888,382168150,00,0.00,N,5,-450,
20211012,15350,14700,15700,14500,8199,123645100,00,0.00,N,2,450,
20211005,14900,14500,17000,14000,4759,73558350,00,0.00,N,5,-300,
20210927,15200,15750,16000,14400,3371,50898650,00,0.00,N,5,-750,
20210923,15950,15500,17150,14550,2905,47052950,00,0.00,N,2,450,
20210913,15500,15000,17000,13500,2181,32541100,00,0.00,N,2,700,
20210906,14800,14800,14800,13150,6330,91006300,00,0.00,N,5,-150,
20210830,14950,13500,15000,13200,5399,77602850,00,0.00,N,2,1650,
20210823,13300,14100,14100,12550,7201,94180750,00,0.00,N,5,-900,
20210817,14200,15900,15900,11850,34038,445338400,00,0.00,N,5,-1150,
20210809,15350,16400,16850,15350,6843,108376700,00,0.00,N,5,-1150,
20210802,16500,15850,18000,15000,11054,182210600,00,0.00,N,2,650,
20210726,15850,13450,18950,13100,35877,562053850,00,0.00,N,2,2600,
20210719,13250,10900,13450,10900,24690,291618000,00,0.00,N,2,2350,
20210712,10900,10300,11950,10050,14945,153674250,00,0.00,N,2,600,