KissMeData/179720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,12500,12490,12500,11500,7,85470,00,0.00,N,3,0,
20250210,12500,12480,13490,12000,16,200360,00,0.00,N,2,20,
20250203,12480,11500,13490,11000,59,700090,00,0.00,N,2,980,
20250131,11500,11000,12490,9800,35,365090,00,0.00,N,3,0,
20250120,11500,12390,12990,11500,30,364270,00,0.00,N,5,-940,
20250113,12440,12090,12490,10200,28,320920,00,0.00,N,2,440,
20250106,12000,9600,12000,9600,26,273990,00,0.00,N,2,2400,
20241230,9600,11990,11990,9090,195,1802360,00,0.00,N,5,-2390,
20241223,11990,13000,13490,11010,160,1832960,00,0.00,N,5,-980,
20241216,12970,13270,13500,11510,36,440230,00,0.00,N,5,-420,
20241209,13390,13490,13490,12500,8,104350,00,0.00,N,5,-100,
20241202,13490,14500,15000,12000,88,1144830,00,0.00,N,5,-1510,
20241125,15000,14900,15000,12000,146,2002850,00,0.00,N,2,2000,
20241118,13000,13000,13000,12000,2,25000,00,0.00,N,3,0,
20241111,13000,12000,13490,11500,25,311450,00,0.00,N,2,1010,
20241104,11990,13500,14490,9800,104,1230990,00,0.00,N,5,-1510,
20241028,13500,13000,14450,12000,46,582990,00,0.00,N,5,-490,
20241021,13990,12990,13990,12500,9,118480,00,0.00,N,2,1000,
20241014,12990,13500,14490,12500,38,505980,00,0.00,N,5,-1480,
20241007,14470,13500,14500,12270,32,420880,00,0.00,N,2,40,
20240930,14430,13500,14460,12500,39,527900,00,0.00,N,5,-40,
20240923,14470,14000,14500,14000,64,922430,00,0.00,N,5,-30,
20240919,14500,12990,14500,12990,44,595600,00,0.00,N,2,2000,
20240909,12500,11500,12500,10010,21,218650,00,0.00,N,2,1000,
20240902,11500,13480,13480,11500,35,407730,00,0.00,N,5,-1990,
20240826,13490,13500,14000,12510,13,169050,00,0.00,N,5,-510,
20240819,14000,11490,14950,11490,20,256720,00,0.00,N,2,2510,
20240812,11490,11490,11490,11490,0,0,00,0.00,N,3,0,
20240805,11490,10000,11490,8800,67,639970,00,0.00,N,2,1280,
20240729,10210,10500,11990,9800,83,886050,00,0.00,N,5,-290,
20240722,10500,9400,11000,9200,62,596160,00,0.00,N,2,1100,
20240715,9400,8800,9400,8410,34,308000,00,0.00,N,2,800,
20240708,8600,8200,8600,8200,15,126000,00,0.00,N,2,400,
20240701,8200,7400,8600,7400,52,419400,00,0.00,N,2,1000,
20240624,7200,7200,7200,7200,0,0,00,0.00,N,3,0,
20240617,7200,6800,7200,6800,31,220650,00,0.00,N,2,400,
20240610,6800,6400,6800,6000,67,430300,00,0.00,N,2,200,
20240603,6600,9800,9800,6600,239,1910250,00,0.00,N,5,-3400,
20240527,10000,9600,11490,9600,67,669100,00,0.00,N,2,400,
20240520,9600,8800,9600,8800,13,119400,00,0.00,N,2,800,
20240513,8800,7800,8800,7800,47,386800,00,0.00,N,2,1200,
20240507,7600,6800,7600,6800,37,262200,00,0.00,N,2,1000,
20240429,6600,6800,6800,6210,15809,107492610,00,0.00,N,5,-200,
20240422,6800,7200,7200,6800,73336,498688800,00,0.00,N,5,-600,
20240415,7400,8800,8800,7400,45,367000,00,0.00,N,5,-1600,
20240408,9000,13500,13500,9000,38,381750,00,0.00,N,5,-5000,
20240401,14000,14000,14500,10620,51,628430,00,0.00,N,5,-500,
20240325,14500,14900,15000,14500,2,29500,00,0.00,N,5,-400,
20240318,14900,14900,14900,14900,0,0,00,0.00,N,3,0,
20240311,14900,15000,15000,14000,356,5237010,00,0.00,N,2,400,
20240304,14500,14500,15000,14500,7,102000,00,0.00,N,3,0,
20240226,14500,15000,15000,14500,13,193300,00,0.00,N,2,500,
20240219,14000,13500,15000,13500,88,1278980,00,0.00,N,5,-500,
20240213,14500,12500,15000,12000,189,2512680,00,0.00,N,2,1500,
20240205,13000,11700,13000,11500,13,162490,00,0.00,N,2,1300,
20240129,11700,9600,12000,9600,158,1671960,00,0.00,N,2,2300,
20240122,9400,9800,9800,9400,15,144000,00,0.00,N,5,-400,
20240115,9800,10390,10390,9800,2,19600,00,0.00,N,5,-600,
20240108,10400,8600,10400,8600,345,3540000,00,0.00,N,2,1800,
20240102,8600,8800,8810,8600,20,174000,00,0.00,N,3,0,
20231226,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20231218,8600,8600,8600,8600,3,25800,00,0.00,N,3,0,
20231211,8600,8020,8600,8000,49,400170,00,0.00,N,2,400,
20231204,8200,8500,8500,8200,18,149430,00,0.00,N,5,-200,
20231127,8400,8800,8800,8400,11,93800,00,0.00,N,5,-400,
20231120,8800,8800,8800,8800,4,35200,00,0.00,N,2,200,
20231113,8600,8400,8600,7400,156,1248170,00,0.00,N,2,200,
20231106,8400,8200,8400,8200,6,49400,00,0.00,N,2,400,
20231030,8000,8000,8000,7800,13,103000,00,0.00,N,2,200,
20231023,7800,8400,8400,7800,10,79000,00,0.00,N,5,-600,
20231016,8400,8000,8550,7980,177,1423800,00,0.00,N,2,450,
20231010,7950,7600,8000,7600,155,1204500,00,0.00,N,2,350,
20231004,7600,6600,7800,6600,80,590000,00,0.00,N,2,1000,
20230925,6600,6400,6600,6200,40,256000,00,0.00,N,2,400,
20230918,6200,6200,6400,6200,28,175600,00,0.00,N,3,0,
20230911,6200,8200,8200,5820,11868,73188400,00,0.00,N,5,-1800,
20230904,8000,7200,9430,7200,483,3796830,00,0.00,N,2,1000,
20230828,7000,6210,7400,5800,871,6059760,00,0.00,N,2,1600,
20230821,5400,4600,5400,4600,70,351000,00,0.00,N,2,800,
20230814,4600,4500,4600,4500,12,55175,00,0.00,N,2,100,
20230807,4500,4600,4710,4300,110,506125,00,0.00,N,5,-100,
20230731,4600,4605,4650,4500,210,968400,00,0.00,N,3,0,
20230724,4600,5400,5400,4400,708,3290700,00,0.00,N,5,-800,
20230717,5400,5200,5400,5000,4,21200,00,0.00,N,2,200,
20230710,5200,5000,5200,5000,20,103000,00,0.00,N,2,200,
20230703,5000,4750,5000,4750,15,74975,00,0.00,N,2,400,
20230626,4600,5000,5200,4600,60,300050,00,0.00,N,5,-300,
20230619,4900,4000,4900,4000,80,362975,00,0.00,N,2,900,
20230612,4000,4300,4300,4000,70,281025,00,0.00,N,5,-300,
20230605,4300,3400,4300,3400,90,347000,00,0.00,N,2,1000,
20230530,3300,3300,3400,3200,734,2418800,00,0.00,N,3,0,
20230522,3300,2700,3500,2700,506,1685660,00,0.00,N,2,600,
20230515,2700,3000,3000,2600,182,498890,00,0.00,N,5,-300,
20230508,3000,3100,3195,3000,2,6195,00,0.00,N,5,-100,
20230502,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230424,3100,2800,3560,2640,252,782200,00,0.00,N,2,300,
20230417,2800,3100,3100,2800,35,102025,00,0.00,N,5,-300,
20230410,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230403,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230327,3100,3200,3300,3100,63,200900,00,0.00,N,5,-300,
20230320,3400,3100,3400,2900,158,488675,00,0.00,N,2,155,
20230313,3245,3200,3495,3000,252,807450,00,0.00,N,2,45,
20230306,3200,3795,3800,3200,49,163555,00,0.00,N,5,-105,
20230227,3305,3300,3750,3300,2925,10930810,00,0.00,N,5,-285,
20230220,3590,3500,3600,3500,1,3600,00,0.00,N,5,-10,
20230213,3600,3600,4000,3230,227,803660,00,0.00,N,5,-195,
20230206,3795,4000,4200,3570,144,534295,00,0.00,N,5,-205,
20230130,4000,3665,4000,3060,1020,3303500,00,0.00,N,5,-300,
20230125,4300,3800,4300,3700,134,524500,00,0.00,N,2,800,
20230116,3500,4000,4000,3500,51,193500,00,0.00,N,5,-500,
20230109,4000,4100,4500,3400,711,2602465,00,0.00,N,5,-100,
20230102,4100,4800,4800,3900,124,530555,00,0.00,N,5,-900,
20221226,5000,5400,5610,4170,750,3653985,00,0.00,N,5,-400,
20221219,5400,5980,5990,4900,234,1256260,00,0.00,N,5,-200,
20221212,5600,6390,7000,5600,517,3248030,00,0.00,N,5,-1000,
20221205,6600,7800,7800,6000,260,1763600,00,0.00,N,5,-1400,
20221128,8000,6800,8000,6400,392,2771330,00,0.00,N,2,800,
20221121,7200,7100,8000,6500,396,2910200,00,0.00,N,5,-400,
20221114,7600,8800,8900,6900,303,2368020,00,0.00,N,5,-1200,
20221107,8800,8600,9200,7600,135,1165500,00,0.00,N,2,800,
20221031,8000,7200,8000,6000,356,2453300,00,0.00,N,3,0,
20221024,8000,6200,8000,5800,548,3727180,00,0.00,N,2,2000,
20221017,6000,6000,6400,6000,115,705990,00,0.00,N,5,-390,
20221011,6390,5800,6600,5800,415,2581480,00,0.00,N,2,190,
20221004,6200,6390,6580,6000,203,1280960,00,0.00,N,5,-190,
20220926,6390,4800,6400,4800,176,983950,00,0.00,N,2,1690,
20220919,4700,4300,4700,4300,40,182000,00,0.00,N,2,400,
20220913,4300,4000,4300,4000,43,181000,00,0.00,N,2,300,
20220905,4000,4100,4100,4000,62,253200,00,0.00,N,5,-100,
20220829,4100,4400,4600,4100,36,153300,00,0.00,N,5,-300,
20220822,4400,4700,5000,4400,42,191700,00,0.00,N,5,-600,
20220816,5000,5100,5100,4800,31,149100,00,0.00,N,5,-200,
20220808,5200,5100,5200,4900,41,201645,00,0.00,N,2,100,
20220801,5100,5100,5100,5100,0,0,00,0.00,N,3,0,
20220725,5100,5800,6000,5100,60,323400,00,0.00,N,5,-700,
20220718,5800,6200,6200,5800,45,268000,00,0.00,N,5,-400,
20220711,6200,6200,6400,6200,60,376000,00,0.00,N,2,600,
20220704,5600,5600,5600,5600,0,0,00,0.00,N,3,0,
20220627,5600,6150,6150,5600,30,174000,00,0.00,N,5,-550,
20220620,6150,6200,6200,6150,0,0,00,0.00,N,5,-50,
20220613,6200,6200,6200,6200,0,0,00,0.00,N,3,0,
20220607,6200,6200,6200,6200,100,620000,00,0.00,N,3,0,
20220530,6200,6400,6400,6200,105,651050,00,0.00,N,5,-200,
20220523,6400,6400,6400,6400,10,64000,00,0.00,N,3,0,
20220516,6400,6790,6790,6400,51,345900,00,0.00,N,3,0,
20220509,6400,5000,7000,5000,301,1851360,00,0.00,N,2,1400,
20220502,5000,5000,5000,5000,11,55000,00,0.00,N,3,0,
20220425,5000,5200,5200,5000,2,10200,00,0.00,N,2,100,
20220418,4900,5000,5100,4700,27,131705,00,0.00,N,3,0,
20220411,4900,5200,5600,4700,76,382650,00,0.00,N,5,-690,
20220404,5590,5400,5600,5000,83,436000,00,0.00,N,5,-410,
20220328,6000,6400,6800,5600,479,2876580,00,0.00,N,5,-650,
20220321,6650,4005,6650,4000,768,3906150,00,0.00,N,2,2935,
20220314,3715,6200,6200,3700,1614,7323300,00,0.00,N,5,-2685,
20220307,6400,6300,6600,5360,329,1834730,00,0.00,N,2,100,
20220228,6300,6200,6300,6200,5,31500,00,0.00,N,2,100,
20220221,6200,5850,6200,5850,10,62000,00,0.00,N,2,350,
20220214,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220207,5850,6590,6590,5850,430,2556000,00,0.00,N,5,-740,
20220203,6590,6600,6600,6590,0,0,00,0.00,N,5,-10,
20220124,6600,6900,7000,6600,13,87000,00,0.00,N,5,-300,
20220117,6900,6590,6900,6590,16,109100,00,0.00,N,2,310,
20220110,6590,6800,6800,6590,125,828000,00,0.00,N,5,-410,
20220103,7000,7190,7190,6600,150,1061950,00,0.00,N,5,-200,
20211227,7200,7400,7400,7200,288,2074200,00,0.00,N,3,0,
20211220,7200,8200,8200,7200,36,274500,00,0.00,N,5,-1100,
20211213,8300,8400,8400,8300,61,506350,00,0.00,N,5,-100,
20211206,8400,8000,8400,8000,11,90800,00,0.00,N,2,400,
20211129,8000,9000,9100,7400,71,580450,00,0.00,N,5,-1100,
20211122,9100,9200,9600,9100,52,482700,00,0.00,N,5,-300,
20211115,9400,9190,9800,9190,181,1748370,00,0.00,N,2,590,
20211108,8810,8810,8810,8810,1,8810,00,0.00,N,3,0,
20211101,8810,9000,9000,8810,2,17620,00,0.00,N,5,-190,
20211025,9000,9000,9000,9000,0,0,00,0.00,N,3,0,
20211018,9000,8600,9000,8600,30,270000,00,0.00,N,2,400,
20211012,8600,9000,9000,8600,25,222000,00,0.00,N,5,-900,
20211005,9500,11050,11050,9500,36,361100,00,0.00,N,5,-1300,
20210927,10800,6400,10800,6400,71,578520,00,0.00,N,2,4700,
20210923,6100,6000,6100,5800,65,394000,00,0.00,N,3,0,
20210913,6100,5800,6100,5800,27,159300,00,0.00,N,2,900,
20210906,5200,5000,5200,5000,43,222600,00,0.00,N,5,-100,
20210830,5300,4800,5300,4600,76,394600,00,0.00,N,2,500,
20210823,4800,4700,4800,4700,1,4800,00,0.00,N,2,100,
20210817,4700,4600,4700,4600,108,507400,00,0.00,N,2,100,
20210809,4600,4310,4600,4310,17,76700,00,0.00,N,2,290,
20210802,4310,4200,4310,4200,5,21500,00,0.00,N,2,110,
20210726,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
20210719,4200,4200,4200,4000,25,103000,00,0.00,N,3,0,
20210712,4200,4200,4200,4200,15,63000,00,0.00,N,2,5,