KissMeData/327610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5450,5600,5790,5320,4085,22235210,00,0.00,N,3,0,
20250210,5450,5590,6100,5200,7583,41089520,00,0.00,N,2,50,
20250203,5400,5900,6390,5400,30266,175434520,00,0.00,N,5,-500,
20250131,5900,5400,6000,5110,527,3006220,00,0.00,N,2,190,
20250120,5710,4820,5980,4820,44436,232015660,00,0.00,N,2,740,
20250113,4970,5090,5810,4630,14983,73233890,00,0.00,N,5,-120,
20250106,5090,5600,6000,4670,58284,306676705,00,0.00,N,5,-160,
20241230,5250,5120,5600,5020,1491,7853530,00,0.00,N,5,-270,
20241223,5520,5330,6000,5000,21373,113396670,00,0.00,N,2,190,
20241216,5330,5390,5390,4510,21859,109053455,00,0.00,N,2,170,
20241209,5160,5400,5400,4810,9600,48734990,00,0.00,N,5,-180,
20241202,5340,5800,5800,5000,20454,107450680,00,0.00,N,5,-650,
20241125,5990,6650,6650,4855,29227,156030130,00,0.00,N,2,190,
20241118,5800,5600,6160,5330,8211,46529090,00,0.00,N,2,500,
20241111,5300,6790,6790,5200,29873,171332990,00,0.00,N,5,-1500,
20241104,6800,6800,7000,6160,6480,42945450,00,0.00,N,2,100,
20241028,6700,6600,7200,6400,3280,21791930,00,0.00,N,5,-100,
20241021,6800,6990,7000,6400,7328,48328560,00,0.00,N,2,150,
20241014,6650,7100,7180,6600,1209,8255170,00,0.00,N,5,-380,
20241007,7030,7750,7750,6800,4792,34885900,00,0.00,N,5,-740,
20240930,7770,7000,8190,6430,5494,39906100,00,0.00,N,2,970,
20240923,6800,7000,7200,6060,25052,159661120,00,0.00,N,5,-80,
20240919,6880,7400,7400,6120,13013,83451520,00,0.00,N,5,-310,
20240909,7190,7200,7200,6420,2737,19266170,00,0.00,N,2,190,
20240902,7000,7000,7410,6790,3355,23172190,00,0.00,N,2,200,
20240826,6800,6600,7000,6060,5713,36039660,00,0.00,N,2,210,
20240819,6590,7720,7720,6000,37353,248246000,00,0.00,N,5,-1200,
20240812,7790,8600,8600,7500,18871,148097400,00,0.00,N,5,-1210,
20240805,9000,6800,9000,5950,81744,614865380,00,0.00,N,2,2000,
20240729,7000,7100,7200,6200,21146,137680150,00,0.00,N,5,-100,
20240722,7100,7400,7990,6800,13045,92369450,00,0.00,N,5,-200,
20240715,7300,8000,8000,7150,2462,18146030,00,0.00,N,5,-590,
20240708,7890,7640,8090,7150,6244,46449430,00,0.00,N,2,250,
20240701,7640,8200,8200,7140,10871,82304330,00,0.00,N,5,-310,
20240624,7950,8590,8590,7220,4994,39230610,00,0.00,N,5,-510,
20240617,8460,8790,8900,8120,47540,408399380,00,0.00,N,5,-220,
20240610,8680,8600,8890,8310,5276,44855300,00,0.00,N,5,-220,
20240603,8900,7800,9000,7600,10447,87963210,00,0.00,N,2,800,
20240527,8100,7570,8400,7400,6786,52952100,00,0.00,N,2,450,
20240520,7650,7950,8000,7220,16953,127685760,00,0.00,N,2,20,
20240513,7630,8000,8200,6850,16271,124731460,00,0.00,N,5,-570,
20240507,8200,8400,8490,7110,9168,70206020,00,0.00,N,5,-160,
20240429,8360,8590,8590,8200,2615,21799020,00,0.00,N,5,-80,
20240422,8440,8940,8940,8020,9057,76476700,00,0.00,N,5,-350,
20240415,8790,8980,9000,8230,3374,28416670,00,0.00,N,5,-150,
20240408,8940,8680,8990,8630,430,3796470,00,0.00,N,2,380,
20240401,8560,8990,9000,8510,7260,63021830,00,0.00,N,5,-420,
20240325,8980,9150,9150,8410,42784,384245570,00,0.00,N,5,-20,
20240318,9000,8200,9000,7840,53449,437614730,00,0.00,N,2,840,
20240311,8160,9000,9100,7900,55331,469397540,00,0.00,N,5,-810,
20240304,8970,8820,9000,8600,9664,84601810,00,0.00,N,2,160,
20240226,8810,9000,10000,8700,8672,77396640,00,0.00,N,5,-180,
20240219,8990,8990,9000,8600,5669,50167660,00,0.00,N,2,190,
20240213,8800,9400,9490,8500,12377,109004230,00,0.00,N,5,-410,
20240205,9210,10790,10870,8520,23131,221872470,00,0.00,N,5,-710,
20240129,9920,5590,9920,5500,67364,559516210,00,0.00,N,2,4330,
20240122,5590,5170,5890,5050,16226,86998950,00,0.00,N,2,470,
20240115,5120,5800,5800,5000,56144,286196810,00,0.00,N,5,-530,
20240108,5650,4900,5860,4700,28189,147818755,00,0.00,N,2,840,
20240102,4810,5540,5820,4600,94128,467472560,00,0.00,N,5,-750,
20231226,5560,5990,6100,5210,63542,350950400,00,0.00,N,5,-540,
20231218,6100,6140,6250,5210,36283,206240140,00,0.00,N,5,-40,
20231211,6140,6260,6400,6000,842,5101450,00,0.00,N,5,-120,
20231204,6260,7000,7000,6020,9318,57760410,00,0.00,N,5,-740,
20231127,7000,7100,7100,5660,21248,134370980,00,0.00,N,5,-100,
20231120,7100,6990,8000,6800,8906,64992220,00,0.00,N,2,110,
20231113,6990,7600,8200,6820,36588,262081710,00,0.00,N,5,-410,
20231106,7400,7600,8510,6670,1396,9887250,00,0.00,N,5,-100,
20231030,7500,7700,7900,7200,931,7075430,00,0.00,N,5,-300,
20231023,7800,7600,7800,6500,3413,23605590,00,0.00,N,5,-60,
20231016,7860,7000,7860,6220,19443,132026610,00,0.00,N,2,560,
20231010,7300,7980,8600,6760,8065,56443600,00,0.00,N,5,-680,
20231004,7980,7500,7980,6210,10446,74503590,00,0.00,N,2,480,
20230925,7500,7400,7700,7200,818,6075100,00,0.00,N,2,120,
20230918,7380,6490,7400,6000,3003,20432150,00,0.00,N,2,900,
20230911,6480,7600,8200,6230,40609,266546540,00,0.00,N,5,-920,
20230904,7400,8250,8400,7100,94844,699602080,00,0.00,N,5,-850,
20230828,8250,7450,8800,7200,12027,95502120,00,0.00,N,2,770,
20230821,7480,8200,9290,7350,12259,94781100,00,0.00,N,5,-610,
20230814,8090,8200,8400,7000,20319,152639210,00,0.00,N,5,-110,
20230807,8200,7790,8600,7790,4588,38147430,00,0.00,N,2,360,
20230731,7840,9300,9300,7510,12951,101663690,00,0.00,N,5,-810,
20230724,8650,8870,9200,8000,9053,75335780,00,0.00,N,5,-290,
20230717,8940,8790,9000,7810,5703,47676340,00,0.00,N,2,150,
20230710,8790,8400,8800,8300,1093,9259370,00,0.00,N,2,490,
20230703,8300,9200,9200,8010,3405,28795660,00,0.00,N,5,-700,
20230626,9000,8800,9000,8170,3332,28960900,00,0.00,N,2,220,
20230619,8780,9000,9000,8440,7315,63951550,00,0.00,N,5,-320,
20230612,9100,9950,9950,9000,2849,26451640,00,0.00,N,5,-850,
20230605,9950,9400,9960,8440,3162,28743900,00,0.00,N,2,630,
20230530,9320,9980,9980,7810,5074,45341370,00,0.00,N,5,-450,
20230522,9770,9400,10250,9120,8628,84990530,00,0.00,N,5,-20,
20230515,9790,8090,9800,7760,15877,132916630,00,0.00,N,2,1690,
20230508,8100,7900,8590,7180,31014,241992060,00,0.00,N,2,110,
20230502,7990,7940,8200,7800,4507,35733740,00,0.00,N,2,30,
20230424,7960,8500,8580,7700,10688,84722490,00,0.00,N,5,-430,
20230417,8390,8390,8500,7710,9719,77978040,00,0.00,N,5,-10,
20230410,8400,9000,9000,7910,20665,167573240,00,0.00,N,5,-80,
20230403,8480,9850,10500,8300,38872,348957160,00,0.00,N,5,-1520,
20230327,10000,10900,11000,9820,14555,148169210,00,0.00,N,5,-890,
20230320,10890,9900,10900,8000,31879,287465550,00,0.00,N,2,1000,
20230313,9890,9950,10980,9450,10909,107438900,00,0.00,N,5,-70,
20230306,9960,10440,11370,9800,12232,123366780,00,0.00,N,5,-480,
20230227,10440,10970,10990,10000,12063,124614800,00,0.00,N,5,-440,
20230220,10880,11790,11840,10150,8211,89201710,00,0.00,N,5,-810,
20230213,11690,12800,12800,11000,6136,71160840,00,0.00,N,5,-1210,
20230206,12900,12320,12900,11850,7796,96927240,00,0.00,N,2,580,
20230130,12320,12230,13480,11550,3479,41458270,00,0.00,N,5,-610,
20230125,12930,12500,13000,12000,536,6737340,00,0.00,N,5,-20,
20230116,12950,12750,14500,12000,315,3984300,00,0.00,N,2,200,
20230109,12750,12000,13000,12000,675,8403550,00,0.00,N,2,650,
20230102,12100,12000,13000,11200,4500,52421500,00,0.00,N,2,350,
20221226,11750,13350,14500,11350,6060,74153300,00,0.00,N,5,-1600,
20221219,13350,13450,13450,12500,3508,46660450,00,0.00,N,2,400,
20221212,12950,13600,14400,12800,13073,170936100,00,0.00,N,5,-600,
20221205,13550,13000,14300,12900,22509,293004650,00,0.00,N,2,550,
20221128,13000,12000,13500,11800,33542,427461700,00,0.00,N,2,1000,
20221121,12000,11700,12000,10000,6849,72884450,00,0.00,N,2,300,
20221114,11700,12500,12500,11200,2851,33941600,00,0.00,N,5,-550,
20221107,12250,12450,13000,11300,815,10005350,00,0.00,N,5,-250,
20221031,12500,11500,13000,10250,4792,53822900,00,0.00,N,2,1000,
20221024,11500,12450,12450,11000,4236,48817900,00,0.00,N,5,-600,
20221017,12100,13000,13000,11650,5749,71229000,00,0.00,N,5,-800,
20221011,12900,12150,13500,11550,8614,109484450,00,0.00,N,5,-350,
20221004,13250,12600,13300,12150,5363,67881300,00,0.00,N,5,-100,
20220926,13350,13900,14000,12500,5914,77146050,00,0.00,N,5,-50,
20220919,13400,13250,13750,12500,2794,35984800,00,0.00,N,2,150,
20220913,13250,14000,14000,12700,4062,53533300,00,0.00,N,5,-200,
20220905,13450,13950,13950,13150,1552,20901400,00,0.00,N,5,-500,
20220829,13950,13250,14000,12950,1596,21597300,00,0.00,N,2,650,
20220822,13300,13550,14000,13100,1757,23532800,00,0.00,N,5,-650,
20220816,13950,13600,14300,13300,5968,83229650,00,0.00,N,5,-50,
20220808,14000,14450,14500,13500,4429,60711300,00,0.00,N,3,0,
20220801,14000,14400,14400,13450,1716,23755050,00,0.00,N,3,0,
20220725,14000,14250,14450,13950,156,2183550,00,0.00,N,3,0,
20220718,14000,14400,14500,14000,2381,33804850,00,0.00,N,5,-200,
20220711,14200,14100,14500,13250,12449,176650700,00,0.00,N,2,300,
20220704,13900,14350,14450,13000,5633,74984100,00,0.00,N,5,-250,
20220627,14150,13500,14950,13500,2583,36410950,00,0.00,N,2,800,
20220620,13350,13700,14400,13000,6730,89148250,00,0.00,N,5,-500,
20220613,13850,15000,15000,12650,18276,247510900,00,0.00,N,5,-1050,
20220607,14900,15000,15050,14550,831,12349900,00,0.00,N,5,-100,
20220530,15000,16900,16900,14500,5966,88067600,00,0.00,N,3,0,
20220523,15000,15500,15500,13700,6179,90217700,00,0.00,N,2,50,
20220516,14950,15000,15500,13850,10492,148083250,00,0.00,N,2,100,
20220509,14850,14000,15950,12650,18525,259818300,00,0.00,N,2,350,
20220502,14500,14300,16550,14200,20259,300058750,00,0.00,N,2,100,
20220425,14400,15350,15550,13600,32153,455472450,00,0.00,N,5,-950,
20220418,15350,15850,16000,15300,7132,111246850,00,0.00,N,5,-550,
20220411,15900,16000,16500,15600,3535,56764300,00,0.00,N,2,50,
20220404,15850,16400,16500,15300,8535,136568700,00,0.00,N,5,-550,
20220328,16400,17300,17500,16000,34792,573114000,00,0.00,N,5,-450,
20220321,16850,17200,17500,16500,3491,58930350,00,0.00,N,5,-450,
20220314,17300,17000,17950,16500,3267,55022800,00,0.00,N,2,200,
20220307,17100,17500,17500,16700,2704,45907950,00,0.00,N,2,100,
20220228,17000,17200,18000,16100,10139,171171400,00,0.00,N,5,-200,
20220221,17200,17500,18250,16500,8827,149798900,00,0.00,N,5,-550,
20220214,17750,17850,18500,17500,27847,495556650,00,0.00,N,2,150,
20220207,17600,17500,18250,17200,21728,382726550,00,0.00,N,5,-700,
20220203,18300,18500,18500,17200,554,9894900,00,0.00,N,3,0,
20220124,18300,18500,18600,17500,5874,106190500,00,0.00,N,2,450,
20220117,17850,19000,19000,17850,10160,184934400,00,0.00,N,5,-850,
20220110,18700,19000,19500,17600,24927,457170900,00,0.00,N,2,300,
20220103,18400,18500,18700,18000,3389,62074650,00,0.00,N,2,400,
20211227,18000,18300,19000,17950,8664,158973150,00,0.00,N,5,-300,
20211220,18300,19350,19350,18050,25645,471492700,00,0.00,N,5,-500,
20211213,18800,19350,19350,18650,15385,291267400,00,0.00,N,5,-150,
20211206,18950,17350,22050,16500,39553,736103000,00,0.00,N,2,1850,
20211129,17100,18400,18400,16800,18593,323301600,00,0.00,N,5,-850,
20211122,17950,17200,18800,16800,15270,270787200,00,0.00,N,2,950,
20211115,17000,17900,17900,16650,12805,218956450,00,0.00,N,5,-700,
20211108,17700,18500,18500,15600,45725,776929350,00,0.00,N,5,-300,
20211101,18000,18000,18900,17500,10233,185721000,00,0.00,N,2,250,
20211025,17750,17900,18500,17050,13563,236925050,00,0.00,N,2,150,
20211018,17600,17900,19500,16700,42830,766398900,00,0.00,N,5,-300,
20211012,17900,19000,19750,17500,6898,126354850,00,0.00,N,5,-950,
20211005,18850,19000,19550,16100,13438,243609650,00,0.00,N,5,-300,
20210927,19150,20000,20100,18650,23466,449877450,00,0.00,N,5,-750,
20210923,19900,20350,20350,18550,12633,245503900,00,0.00,N,5,-200,
20210913,20100,20400,22000,19500,32428,644228900,00,0.00,N,3,0,
20210906,20100,20400,20800,19500,6901,137799150,00,0.00,N,5,-100,
20210830,20200,19000,21350,19000,22958,465849450,00,0.00,N,2,1250,
20210823,18950,17000,19700,17000,11895,209596600,00,0.00,N,2,1750,
20210817,17200,19000,19000,16700,19474,340448150,00,0.00,N,5,-1300,
20210809,18500,22000,22700,18100,28450,563925850,00,0.00,N,5,-2500,
20210802,21000,21800,24900,18450,11005,231172850,00,0.00,N,2,100,
20210726,20900,21600,23000,20850,13794,294508400,00,0.00,N,5,-550,
20210719,21450,20000,22733,19266,29949,611509900,00,0.00,N,2,1650,
20210712,19800,20000,20000,18366,14544,283764550,00,0.00,N,2,300,