KissMeData/216400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5560,5600,5950,5400,5953,32659820,00,0.00,N,5,-30,
20250210,5590,5980,6000,5400,3736,20319920,00,0.00,N,5,-340,
20250203,5930,5800,6000,5400,1119,6499940,00,0.00,N,3,0,
20250131,5930,6000,6000,5600,37,215350,00,0.00,N,2,50,
20250120,5880,5800,6200,5210,1575,8448620,00,0.00,N,2,90,
20250113,5790,5790,5990,5400,6629,36428090,00,0.00,N,2,110,
20250106,5680,5800,5800,5400,1333,7363130,00,0.00,N,5,-40,
20241230,5720,5990,5990,5400,1900,10500430,00,0.00,N,5,-140,
20241223,5860,6000,6350,5470,599,3436640,00,0.00,N,5,-440,
20241216,6300,5800,6400,5800,538,3214100,00,0.00,N,2,140,
20241209,6160,6000,6600,5410,3398,19822020,00,0.00,N,5,-40,
20241202,6200,7000,7400,5420,18908,117624900,00,0.00,N,5,-1000,
20241125,7200,7790,7790,6650,1354,9600390,00,0.00,N,2,60,
20241118,7140,6400,7600,6050,5916,41849510,00,0.00,N,2,350,
20241111,6790,6600,7000,5400,8697,51973330,00,0.00,N,2,330,
20241104,6460,5400,6470,5050,7096,37409320,00,0.00,N,2,1020,
20241028,5440,5400,5800,5050,6543,34007440,00,0.00,N,2,60,
20241021,5380,5380,5810,5000,6075,31612870,00,0.00,N,5,-110,
20241014,5490,5800,6000,5110,2545,13665480,00,0.00,N,5,-250,
20241007,5740,5990,6830,5550,2638,15041950,00,0.00,N,5,-250,
20240930,5990,6400,6400,5630,852,4995820,00,0.00,N,5,-200,
20240923,6190,6200,6610,6000,1638,10118240,00,0.00,N,5,-60,
20240919,6250,6300,6400,5800,3608,21237630,00,0.00,N,5,-50,
20240909,6300,6340,6750,6050,5281,32693420,00,0.00,N,5,-30,
20240902,6330,7050,7360,6060,24278,158345340,00,0.00,N,5,-1040,
20240826,7370,7140,7400,7000,1387,9979880,00,0.00,N,2,200,
20240819,7170,6980,7730,6460,22161,147681770,00,0.00,N,2,250,
20240812,6920,6600,7000,6600,660,4430040,00,0.00,N,2,260,
20240805,6660,6780,7490,6400,10549,70396200,00,0.00,N,5,-90,
20240729,6750,7170,7170,6510,2636,17785090,00,0.00,N,5,-240,
20240722,6990,7200,7400,6810,2292,16077590,00,0.00,N,5,-570,
20240715,7560,7000,7710,6910,4202,29993960,00,0.00,N,2,430,
20240708,7130,7240,7240,6800,2934,20653510,00,0.00,N,5,-260,
20240701,7390,7180,7590,6800,4308,30882210,00,0.00,N,2,210,
20240624,7180,7400,7600,5650,29020,183049130,00,0.00,N,5,-70,
20240617,7250,7400,8490,6750,8994,65019260,00,0.00,N,5,-220,
20240610,7470,7560,7800,7220,2401,17708010,00,0.00,N,5,-110,
20240603,7580,8000,8000,7260,4984,37668140,00,0.00,N,5,-320,
20240527,7900,8600,8790,7420,21149,170479070,00,0.00,N,5,-870,
20240520,8770,8600,8990,8400,1440,12407810,00,0.00,N,2,170,
20240513,8600,8990,9440,8150,3210,27527110,00,0.00,N,5,-270,
20240507,8870,9000,9000,8500,4686,40556130,00,0.00,N,5,-10,
20240429,8880,9180,9380,8600,4844,42590110,00,0.00,N,5,-180,
20240422,9060,8990,9200,8800,442,3953630,00,0.00,N,5,-530,
20240415,9590,8810,9810,7810,4788,42096700,00,0.00,N,2,650,
20240408,8940,9190,9190,8800,7945,70187230,00,0.00,N,5,-60,
20240401,9000,9060,9390,8950,1834,16633200,00,0.00,N,5,-70,
20240325,9070,8880,9080,8810,4738,42344700,00,0.00,N,2,130,
20240318,8940,9360,9370,8800,29120,258156420,00,0.00,N,5,-260,
20240311,9200,9550,10000,9000,20175,183081390,00,0.00,N,5,-90,
20240304,9290,8810,9400,8800,7982,73370690,00,0.00,N,2,150,
20240226,9140,9190,9240,8850,5235,47032080,00,0.00,N,2,90,
20240219,9050,9190,9400,8810,5852,52286690,00,0.00,N,5,-70,
20240213,9120,9290,9290,8800,11481,102922470,00,0.00,N,5,-70,
20240205,9190,9190,9600,9000,3059,27929610,00,0.00,N,2,30,
20240129,9160,9400,9590,8900,6925,63744370,00,0.00,N,5,-130,
20240122,9290,9320,9360,9100,3953,36561780,00,0.00,N,5,-10,
20240115,9300,9390,9400,8950,3781,34499030,00,0.00,N,5,-70,
20240108,9370,9190,9590,9020,3882,35681530,00,0.00,N,2,180,
20240102,9190,9240,9390,9000,2961,27066080,00,0.00,N,5,-110,
20231226,9300,9190,9300,8900,1639,15002460,00,0.00,N,2,220,
20231218,9080,9190,9390,8810,2684,24278360,00,0.00,N,5,-50,
20231211,9130,9190,9390,8870,11497,102160270,00,0.00,N,5,-60,
20231204,9190,9190,9990,8800,2510,22468430,00,0.00,N,2,90,
20231127,9100,9390,9400,8500,3486,31175970,00,0.00,N,5,-280,
20231120,9380,9390,9400,9020,1310,11914310,00,0.00,N,2,190,
20231113,9190,9400,9600,9000,3645,33157970,00,0.00,N,5,-10,
20231106,9200,9000,9600,9000,3029,27494510,00,0.00,N,5,-70,
20231030,9270,9980,9980,9010,6784,61786780,00,0.00,N,5,-620,
20231023,9890,9300,10000,9020,2930,27496740,00,0.00,N,2,590,
20231016,9300,9800,11000,9200,3448,33103690,00,0.00,N,5,-670,
20231010,9970,9650,10000,9000,5029,47131310,00,0.00,N,3,0,
20231004,9970,10000,10290,9200,746,7210820,00,0.00,N,2,30,
20230925,9940,10000,10000,9250,606,5834290,00,0.00,N,5,-20,
20230918,9960,9800,10330,9600,1224,11933440,00,0.00,N,5,-20,
20230911,9980,10310,10330,9200,2809,27662420,00,0.00,N,5,-240,
20230904,10220,9900,10330,9900,798,8009940,00,0.00,N,2,40,
20230828,10180,10270,10330,9900,1348,13479620,00,0.00,N,5,-70,
20230821,10250,10270,10320,9700,4251,42796280,00,0.00,N,2,60,
20230814,10190,10400,10400,9990,1767,17774300,00,0.00,N,5,-110,
20230807,10300,10000,10500,9900,3100,31071790,00,0.00,N,5,-100,
20230731,10400,10900,10900,9200,10247,99990550,00,0.00,N,2,390,
20230724,10010,10950,10950,9900,6683,67328370,00,0.00,N,5,-690,
20230717,10700,10500,11000,10050,19950,208795920,00,0.00,N,2,60,
20230710,10640,10680,11970,10000,30869,322383540,00,0.00,N,5,-150,
20230703,10790,9000,11990,8960,27890,268854220,00,0.00,N,2,1820,
20230626,8970,9200,9200,8600,13994,124054950,00,0.00,N,5,-190,
20230619,9160,8600,10500,8200,16155,142764680,00,0.00,N,2,630,
20230612,8530,8290,8600,7980,8361,67438160,00,0.00,N,2,230,
20230605,8300,8150,8400,7920,18681,149449050,00,0.00,N,2,180,
20230530,8120,8200,8200,7920,18687,149724970,00,0.00,N,5,-10,
20230522,8130,8400,8400,7800,6252,50349980,00,0.00,N,5,-60,
20230515,8190,8550,8550,8040,8517,69361340,00,0.00,N,5,-310,
20230508,8500,8490,8600,8050,5007,40825690,00,0.00,N,2,160,
20230502,8340,8580,8600,8100,6637,54482220,00,0.00,N,5,-180,
20230424,8520,8200,8750,8010,5270,43925550,00,0.00,N,2,340,
20230417,8180,9200,9200,8000,8903,73581160,00,0.00,N,5,-710,
20230410,8890,10490,10490,8620,6110,55064350,00,0.00,N,5,-260,
20230403,9150,8930,9190,8600,5141,45621240,00,0.00,N,2,220,
20230327,8930,7800,9000,7500,10311,85603790,00,0.00,N,2,1160,
20230320,7770,7000,7800,6800,13640,99211420,00,0.00,N,2,780,
20230313,6990,7390,7390,6100,10973,72816000,00,0.00,N,5,-140,
20230306,7130,7220,7220,6600,4044,27379430,00,0.00,N,5,-40,
20230227,7170,7150,7200,6810,3352,23178600,00,0.00,N,2,170,
20230220,7000,7160,7200,6910,1577,10987240,00,0.00,N,5,-190,
20230213,7190,7190,7390,7000,389,2762930,00,0.00,N,2,30,
20230206,7160,7190,7200,6900,2167,15345050,00,0.00,N,2,170,
20230130,6990,7760,7760,6250,10508,73511000,00,0.00,N,5,-250,
20230125,7240,7320,7800,6990,1964,13936420,00,0.00,N,5,-80,
20230116,7320,7200,7600,6810,11562,79120500,00,0.00,N,2,120,
20230109,7200,7200,7400,7000,2826,19973390,00,0.00,N,2,50,
20230102,7150,6810,7200,6800,1735,12018490,00,0.00,N,5,-20,
20221226,7170,7400,8000,6900,4779,33751770,00,0.00,N,5,-430,
20221219,7600,7150,7600,7000,3010,21514730,00,0.00,N,2,470,
20221212,7130,7090,8150,6600,6851,47400300,00,0.00,N,5,-70,
20221205,7200,7390,7390,6850,5875,41306410,00,0.00,N,5,-90,
20221128,7290,7200,7700,7000,2991,21386390,00,0.00,N,2,250,
20221121,7040,7090,7100,6510,1525,10566530,00,0.00,N,5,-60,
20221114,7100,7350,7590,6800,5626,39802540,00,0.00,N,5,-40,
20221107,7140,7280,7610,6610,7103,50258210,00,0.00,N,5,-170,
20221031,7310,7290,7530,7010,2851,20398090,00,0.00,N,2,40,
20221024,7270,7100,7990,7100,9936,71956390,00,0.00,N,5,-280,
20221017,7550,8000,8000,7050,10144,74044060,00,0.00,N,5,-350,
20221011,7900,8200,8590,7150,7057,52715990,00,0.00,N,5,-540,
20221004,8440,8000,8950,7010,921,7443490,00,0.00,N,2,450,
20220926,7990,7600,7990,6550,5342,37319740,00,0.00,N,2,200,
20220919,7790,7900,8600,7000,10708,78309200,00,0.00,N,5,-110,
20220913,7900,8600,8800,7500,638,4972250,00,0.00,N,5,-500,
20220905,8400,7800,8500,7130,2122,15746270,00,0.00,N,2,550,
20220829,7850,7740,8000,6850,10800,78174240,00,0.00,N,2,100,
20220822,7750,8590,9000,7450,12512,99583350,00,0.00,N,5,-800,
20220816,8550,8900,8900,8310,6783,57839340,00,0.00,N,5,-440,
20220808,8990,8930,9190,8800,507,4486410,00,0.00,N,2,60,
20220801,8930,8690,9000,8600,1523,13473500,00,0.00,N,2,20,
20220725,8910,9170,9170,8500,2577,22803930,00,0.00,N,5,-190,
20220718,9100,9200,9200,8800,1189,10579380,00,0.00,N,2,100,
20220711,9000,8800,9050,8420,1103,9734700,00,0.00,N,2,200,
20220704,8800,8980,9000,8600,1141,9901190,00,0.00,N,5,-200,
20220627,9000,8990,9000,8600,480,4275630,00,0.00,N,2,30,
20220620,8970,8350,9100,8150,8157,69590570,00,0.00,N,5,-180,
20220613,9150,8150,9590,8150,2260,19802780,00,0.00,N,5,-40,
20220607,9190,9040,10300,9040,281,2562310,00,0.00,N,2,100,
20220530,9090,10150,10150,8990,533,4834020,00,0.00,N,5,-50,
20220523,9140,8950,9200,8710,599,5432620,00,0.00,N,2,250,
20220516,8890,8700,9190,8610,1082,9589430,00,0.00,N,2,100,
20220509,8790,8800,9190,8500,3922,34533890,00,0.00,N,5,-160,
20220502,8950,9400,9600,8660,6334,56346230,00,0.00,N,5,-190,
20220425,9140,10900,10900,9020,9530,88319580,00,0.00,N,5,-450,
20220418,9590,9800,9800,9420,9702,92430870,00,0.00,N,5,-100,
20220411,9690,10000,10400,9550,2743,26643810,00,0.00,N,5,-310,
20220404,10000,9990,10000,9890,1749,17408450,00,0.00,N,2,200,
20220328,9800,10000,11300,9660,7953,79713360,00,0.00,N,5,-50,
20220321,9850,9800,11100,8520,4573,45044220,00,0.00,N,2,250,
20220314,9600,9990,10150,9100,21476,203729230,00,0.00,N,5,-400,
20220307,10000,9900,10150,9600,1650,16250480,00,0.00,N,3,0,
20220228,10000,10000,10150,9800,3227,32049160,00,0.00,N,3,0,
20220221,10000,10200,11500,9800,6523,65895740,00,0.00,N,3,0,
20220214,10000,10300,11500,9800,5595,56295150,00,0.00,N,5,-150,
20220207,10150,10200,10350,9800,4851,48917500,00,0.00,N,3,0,
20220203,10150,10500,10800,9950,4037,41000700,00,0.00,N,2,200,
20220124,9950,10200,10400,9850,20530,206519500,00,0.00,N,5,-100,
20220117,10050,10550,11000,10050,9082,92763850,00,0.00,N,5,-450,
20220110,10500,10500,10850,10150,11704,121857700,00,0.00,N,5,-50,
20220103,10550,10900,10950,10050,19493,201935350,00,0.00,N,5,-300,
20211227,10850,10700,11000,10000,17454,183011350,00,0.00,N,5,-50,
20211220,10900,10500,11000,10050,8150,83635950,00,0.00,N,2,400,
20211213,10500,10300,10500,9510,20713,204538930,00,0.00,N,2,150,
20211206,10350,11000,11000,9800,11026,111540630,00,0.00,N,5,-500,
20211129,10850,11500,12350,10400,3550,37394050,00,0.00,N,2,100,
20211122,10750,10700,12000,10150,5204,55881600,00,0.00,N,2,250,
20211115,10500,10200,11000,10200,7911,82059450,00,0.00,N,2,200,
20211108,10300,10300,11800,10000,5838,59202100,00,0.00,N,3,0,
20211101,10300,10650,10650,10000,4261,44193800,00,0.00,N,5,-350,
20211025,10650,10400,11450,10400,11175,117999350,00,0.00,N,2,150,
20211018,10500,10800,11100,10500,15147,162926400,00,0.00,N,5,-250,
20211012,10750,11750,11750,10200,22201,234150500,00,0.00,N,5,-1050,
20211005,11800,11900,12350,10000,7469,80325150,00,0.00,N,2,50,
20210927,11750,12300,12300,11250,6113,72021900,00,0.00,N,5,-550,
20210923,12300,12450,12550,12000,1724,20921850,00,0.00,N,3,0,
20210913,12300,12450,13000,12200,6654,81867900,00,0.00,N,5,-150,
20210906,12450,12900,12900,12250,6462,80161850,00,0.00,N,3,0,
20210830,12450,12850,12900,12300,4277,53165250,00,0.00,N,5,-50,
20210823,12500,12850,12850,12100,3116,38774150,00,0.00,N,2,150,
20210817,12350,12900,13950,12000,11112,137334300,00,0.00,N,5,-100,
20210809,12450,13000,13000,12300,18541,232584750,00,0.00,N,2,50,
20210802,12400,12900,13000,12400,11324,141966400,00,0.00,N,5,-500,
20210726,12900,12750,13300,12600,3758,47978100,00,0.00,N,2,250,
20210719,12650,12950,13000,12400,6550,82359500,00,0.00,N,3,0,
20210712,12650,12950,12950,12400,7087,89443000,00,0.00,N,2,50,