KissMeData/136660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1199,1199,1297,940,558,592911,00,0.00,N,2,97,
20250331,1102,1014,1299,1014,541,604254,00,0.00,N,5,-90,
20250324,1192,1196,1196,1011,49,55703,00,0.00,N,5,-4,
20250317,1196,1100,1199,1000,121,138079,00,0.00,N,2,96,
20250310,1100,1001,1200,1001,195,204050,00,0.00,N,2,5,
20250304,1095,1242,1249,1020,265,283660,00,0.00,N,5,-147,
20250224,1242,1200,1243,900,1140,1196230,00,0.00,N,2,44,
20250217,1198,1300,1300,1001,1823,1963285,00,0.00,N,5,-98,
20250210,1296,1099,1300,933,879,1013611,00,0.00,N,2,199,
20250203,1097,1099,1200,935,1080,1092592,00,0.00,N,5,-2,
20250131,1099,1199,1199,1020,86,93964,00,0.00,N,5,-100,
20250120,1199,1200,1300,1020,487,530027,00,0.00,N,5,-1,
20250113,1200,1199,1261,900,221,261396,00,0.00,N,2,100,
20250106,1100,1299,1400,1020,1057,1259231,00,0.00,N,5,-199,
20241230,1299,1399,1399,1188,232,277002,00,0.00,N,5,-90,
20241223,1389,1400,1600,1266,625,834566,00,0.00,N,5,-210,
20241216,1599,2000,2000,1360,331,516155,00,0.00,N,5,-546,
20241209,2145,2160,2160,2145,6,12885,00,0.00,N,5,-15,
20241202,2160,2160,2160,2160,0,0,00,0.00,N,3,0,
20241125,2160,2160,2160,2160,0,0,00,0.00,N,3,0,
20241118,2160,1800,2268,1476,264,483306,00,0.00,N,2,120,
20241111,2040,2400,2742,1734,1196,2547214,00,0.00,N,5,-354,
20241104,2394,3000,3000,1890,1289,2938811,00,0.00,N,5,-306,
20241028,2700,2994,2994,2346,90,242670,00,0.00,N,5,-54,
20241021,2754,3006,3882,2454,895,2611932,00,0.00,N,5,-780,
20241014,3534,3000,3600,2676,576,1714500,00,0.00,N,2,258,
20241007,3276,3006,3588,2898,74,229953,00,0.00,N,5,-258,
20240930,3534,3000,3594,2796,137,411036,00,0.00,N,2,36,
20240923,3498,3594,4188,3000,434,1412246,00,0.00,N,5,-30,
20240919,3528,4476,4476,3060,407,1370437,00,0.00,N,5,-366,
20240909,3894,4200,4200,3516,306,1105475,00,0.00,N,3,0,
20240902,3894,4200,4200,3306,115,467752,00,0.00,N,5,-180,
20240826,4074,4194,4200,3516,0,6716,00,0.00,N,5,-60,
20240819,4134,4500,5070,3162,1504,5919351,00,0.00,N,5,-936,
20240812,5070,4554,5082,3834,16,74064,00,0.00,N,2,510,
20240805,4560,4788,5220,3804,419,1638274,00,0.00,N,2,90,
20240729,4470,4554,5094,3828,212,946036,00,0.00,N,5,-90,
20240722,4560,4338,4800,3690,190,805581,00,0.00,N,5,-540,
20240715,5100,5280,5460,4080,52,243736,00,0.00,N,2,300,
20240708,4800,4800,5304,3930,142,618414,00,0.00,N,2,180,
20240701,4620,4194,4800,3960,601,2485341,00,0.00,N,2,504,
20240624,4116,4128,4128,3468,779,2827012,00,0.00,N,2,516,
20240617,3600,4056,4200,3000,3475,11377767,00,0.00,N,2,72,
20240610,3528,3468,3834,2790,28998,86656297,00,0.00,N,2,246,
20240603,3282,4044,4044,2790,29285,91448141,00,0.00,N,5,-270,
20240527,3552,5394,5394,3552,11883,48538009,00,0.00,N,5,-1548,
20240520,5100,4800,5400,4206,79,382698,00,0.00,N,2,180,
20240513,4920,4584,5700,4584,234,1086493,00,0.00,N,5,-468,
20240507,5388,4800,5388,4200,170,759954,00,0.00,N,2,588,
20240429,4800,4206,5400,3828,5802,22870442,00,0.00,N,5,-84,
20240422,4884,6000,6000,4728,1955,9565828,00,0.00,N,5,-516,
20240415,5400,5400,6000,4110,1350,5911606,00,0.00,N,2,300,
20240408,5100,4596,5400,4596,65,307889,00,0.00,N,5,-300,
20240401,5400,6300,6300,4446,1485,7250328,00,0.00,N,5,-180,
20240325,5580,6000,6000,4770,1711,8421708,00,0.00,N,3,0,
20240318,5580,7200,7620,4818,607,3136486,00,0.00,N,5,-1080,
20240311,6660,7140,8160,6120,1090,7362579,00,0.00,N,5,-534,
20240304,7194,5400,7200,5400,375,2293488,00,0.00,N,2,1260,
20240226,5934,5340,6000,5280,360,1941211,00,0.00,N,2,240,
20240219,5694,5094,5694,4620,163,826254,00,0.00,N,2,420,
20240213,5274,4800,5400,4584,682,3340116,00,0.00,N,5,-60,
20240205,5334,5274,5400,5214,55,302734,00,0.00,N,2,114,
20240129,5220,5130,6000,4680,682,3507630,00,0.00,N,5,-780,
20240122,6000,5460,6174,4896,298,1618611,00,0.00,N,5,-414,
20240115,6414,5400,6414,5178,1012,5388439,00,0.00,N,2,300,
20240108,6114,6120,7140,5640,749,4572863,00,0.00,N,5,-6,
20240102,6120,6660,8280,6120,863,5311944,00,0.00,N,5,-1680,
20231226,7800,6900,7800,5880,105,642848,00,0.00,N,2,900,
20231218,6900,7794,7800,6600,7,51400,00,0.00,N,5,-900,
20231211,7800,8340,8400,7038,512,4270242,00,0.00,N,5,-558,
20231204,8358,6834,8400,6120,23,173605,00,0.00,N,2,1458,
20231127,6900,6120,7800,6120,95,639133,00,0.00,N,5,-294,
20231120,7194,6600,7200,5400,151,926329,00,0.00,N,2,594,
20231113,6600,6300,7200,5400,46,288800,00,0.00,N,2,6,
20231106,6594,6000,6888,5640,20,129386,00,0.00,N,2,600,
20231030,5994,5406,6000,5400,485,2695828,00,0.00,N,5,-6,
20231023,6000,6000,6600,5100,542,2935127,00,0.00,N,3,0,
20231016,6000,6900,7200,5640,618,4044789,00,0.00,N,5,-600,
20231010,6600,6000,7200,5700,213,1314949,00,0.00,N,3,0,
20231004,6600,5694,7140,4842,225,1195698,00,0.00,N,2,1080,
20230925,5520,4206,5520,4206,471,2290125,00,0.00,N,2,660,
20230918,4860,5334,5400,4446,1200,5983916,00,0.00,N,5,-348,
20230911,5208,4914,5208,4266,266,1183970,00,0.00,N,2,294,
20230904,4914,5394,5394,4212,671,3120530,00,0.00,N,5,-60,
20230828,4974,5940,5940,4290,9642,45534624,00,0.00,N,5,-426,
20230821,5400,6600,7200,5400,6339,38550929,00,0.00,N,5,-1200,
20230814,6600,6900,6900,4800,10983,54758064,00,0.00,N,2,570,
20230807,6030,6300,7560,6000,1599,10479780,00,0.00,N,5,-570,
20230731,6600,4890,7200,4890,670,4409295,00,0.00,N,2,930,
20230724,5670,6000,7200,5070,11971,63902239,00,0.00,N,5,-330,
20230717,6000,6240,7200,5994,4991,31747400,00,0.00,N,5,-1140,
20230710,7140,6000,7200,6000,2115,14575751,00,0.00,N,2,390,
20230703,6750,8220,9000,6600,16501,121136143,00,0.00,N,5,-2244,
20230626,8994,8520,8994,7806,1446,12065389,00,0.00,N,3,0,
20230619,8994,8526,9600,8400,905,7887989,00,0.00,N,2,174,
20230612,8820,9000,11658,8676,10607,103513613,00,0.00,N,5,-36,
20230605,8856,10500,10740,8400,6933,59573664,00,0.00,N,5,-1938,
20230530,10794,10200,11700,9948,459,5179287,00,0.00,N,2,660,
20230522,10134,10800,11394,9600,759,7595118,00,0.00,N,5,-1566,
20230515,11700,12000,13230,10800,321,3551515,00,0.00,N,2,30,
20230508,11670,12600,13680,10308,664,7443217,00,0.00,N,5,-330,
20230502,12000,12600,13200,12000,119,1476085,00,0.00,N,5,-300,
20230424,12300,13170,13770,11280,524,5994411,00,0.00,N,5,-300,
20230417,12600,13680,13680,12000,929,11713720,00,0.00,N,5,-600,
20230410,13200,15570,15570,12270,2197,28435780,00,0.00,N,5,-1710,
20230403,14910,15000,15600,12360,738,9438270,00,0.00,N,5,-90,
20230327,15000,12330,16200,12030,873,11636965,00,0.00,N,2,2490,
20230320,12510,12450,12510,12450,58,724680,00,0.00,N,5,-30,
20230313,12540,12000,13170,10830,140,1673825,00,0.00,N,5,-30,
20230306,12570,13830,15270,11280,2452,30128953,00,0.00,N,5,-3030,
20230227,15600,15600,16200,13770,831,11770235,00,0.00,N,2,900,
20230220,14700,16200,16200,13920,51,786600,00,0.00,N,5,-1500,
20230213,16200,13770,16500,13770,243,3814075,00,0.00,N,2,1830,
20230206,14370,15600,17940,13260,152,2141800,00,0.00,N,5,-1230,
20230130,15600,18000,18000,14370,33,512215,00,0.00,N,5,-570,
20230125,16170,16140,16200,16140,0,16175,00,0.00,N,2,30,
20230116,16140,14370,16200,13800,62,908790,00,0.00,N,2,1740,
20230109,14400,15870,15870,13230,122,1755725,00,0.00,N,5,-1470,
20230102,2645,2600,2800,2510,2006,5205855,00,0.00,N,5,-155,
20221226,2800,2800,2800,2605,19,52555,00,0.00,N,2,50,
20221219,2750,2605,3000,2605,1802,4989035,00,0.00,N,5,-45,
20221212,2795,2700,2900,2415,1035,2707150,00,0.00,N,5,-105,
20221205,2900,2900,3200,2680,1385,3869065,00,0.00,N,5,-395,
20221128,3295,3400,3400,2655,5990,17312945,00,0.00,N,2,15,
20221121,3280,2900,3280,2600,1325,3778440,00,0.00,N,2,380,
20221114,2900,2400,2900,2100,13918,36771200,00,0.00,N,2,500,
20221107,2400,2485,2600,2200,1370,3186725,00,0.00,N,5,-100,
20221031,2500,2400,2500,2300,1016,2404555,00,0.00,N,2,105,
20221024,2395,2300,2400,2300,1531,3528770,00,0.00,N,5,-5,
20221017,2400,2200,2400,2200,1166,2627320,00,0.00,N,2,100,
20221011,2300,2150,2300,2150,1507,3240475,00,0.00,N,2,100,
20221004,2200,2300,2400,2150,1561,3466155,00,0.00,N,3,0,
20220926,2200,2100,2300,2050,11539,24487580,00,0.00,N,2,15,
20220919,2185,2200,2300,2000,376,776155,00,0.00,N,2,85,
20220913,2100,2190,2300,2100,281,602140,00,0.00,N,5,-100,
20220905,2200,2400,2400,2055,1439,3125800,00,0.00,N,5,-200,
20220829,2400,2400,2500,2105,492,1102150,00,0.00,N,3,0,
20220822,2400,2400,2500,2100,523,1148240,00,0.00,N,5,-50,
20220816,2450,2700,2700,2450,50,128500,00,0.00,N,5,-230,
20220808,2680,2400,2690,2300,2474,5964855,00,0.00,N,2,180,
20220801,2500,2100,2700,2000,1111,2518320,00,0.00,N,2,510,
20220725,1990,1905,2000,1905,1644,3284375,00,0.00,N,3,0,
20220718,1990,2040,2040,1815,2771,5166960,00,0.00,N,5,-110,
20220711,2100,1900,2100,1900,1426,2834460,00,0.00,N,2,40,
20220704,2060,2080,2085,1900,752,1451640,00,0.00,N,2,40,
20220627,2020,2100,2100,2020,25,51135,00,0.00,N,2,20,
20220620,2000,2030,2085,1800,2718,5386500,00,0.00,N,5,-30,
20220613,2030,2150,2195,2000,15076,30521285,00,0.00,N,5,-270,
20220607,2300,2200,2300,2055,994,2179800,00,0.00,N,2,100,
20220530,2200,2215,2215,2065,2460,5277685,00,0.00,N,5,-20,
20220523,2220,2195,2300,2195,3004,6594035,00,0.00,N,2,25,
20220516,2195,2245,2485,2105,8110,17758985,00,0.00,N,5,-50,
20220509,2245,2200,2290,2100,3340,7221715,00,0.00,N,5,-30,
20220502,2275,2145,2485,2140,2471,5528315,00,0.00,N,5,-20,
20220425,2295,2335,2575,2125,7717,17282170,00,0.00,N,5,-40,
20220418,2335,2125,2495,2125,1202,2707745,00,0.00,N,2,55,
20220411,2280,2390,2390,2200,4378,9733755,00,0.00,N,2,25,
20220404,2255,2390,2690,2200,31231,71520175,00,0.00,N,5,-140,
20220328,2395,2750,2750,2200,16248,37111770,00,0.00,N,5,-105,
20220321,2500,2800,2970,2230,20828,51779815,00,0.00,N,5,-125,
20220314,2625,2900,3000,2625,7236,19651120,00,0.00,N,5,-235,
20220307,2860,2990,2990,2465,7649,20942750,00,0.00,N,5,-120,
20220228,2980,3000,3090,2805,2574,7304740,00,0.00,N,2,5,
20220221,2975,2895,3100,2650,5994,16769395,00,0.00,N,2,175,
20220214,2800,3200,3295,2790,15116,42715950,00,0.00,N,5,-485,
20220207,3285,2915,3305,2850,15011,43656475,00,0.00,N,2,110,
20220203,3175,3185,3400,2900,674,1979885,00,0.00,N,5,-25,
20220124,3200,2865,3200,2865,1639,4859355,00,0.00,N,5,-85,
20220117,3285,3270,3290,2910,4701,13908540,00,0.00,N,2,195,
20220110,3090,3500,3500,3000,10320,31641710,00,0.00,N,5,-210,
20220103,3300,3300,3300,3000,10227,30950095,00,0.00,N,2,100,
20211227,3200,3300,3300,2720,7361,21033180,00,0.00,N,3,0,
20211220,3200,2990,3400,2810,1541,4578580,00,0.00,N,2,200,
20211213,3000,3040,3390,2860,2714,7990290,00,0.00,N,5,-65,
20211206,3065,3100,3225,2900,16035,47598800,00,0.00,N,5,-230,
20211129,3295,3045,3400,2930,12447,38065920,00,0.00,N,2,250,
20211122,3045,2930,3100,2865,6398,18749490,00,0.00,N,2,95,
20211115,2950,2920,3000,2800,14767,42452030,00,0.00,N,3,0,
20211108,2950,2895,2985,2730,1219,3529655,00,0.00,N,2,60,
20211101,2890,2815,3090,2465,8508,22927130,00,0.00,N,5,-60,
20211025,2950,2980,3180,2700,4530,12793135,00,0.00,N,2,150,
20211018,2800,2995,2995,2710,5235,14858550,00,0.00,N,5,-85,
20211012,2885,3195,3195,2750,35643,100458155,00,0.00,N,5,-65,
20211005,2950,2835,3375,2660,46955,136336790,00,0.00,N,5,-55,
20210927,3005,3100,3100,2815,3377,9569545,00,0.00,N,2,40,
20210923,2965,2895,3305,2750,6017,17290040,00,0.00,N,2,100,
20210913,2865,2950,2990,2740,29209,83276730,00,0.00,N,2,20,
20210906,2845,3395,3395,2800,34502,98780485,00,0.00,N,5,-130,
20210830,2975,3000,3000,2930,8550,25212385,00,0.00,N,5,-25,
20210823,3000,3095,3380,2900,24091,73287215,00,0.00,N,2,40,
20210817,2960,3100,3380,2850,29823,87198035,00,0.00,N,5,-5,
20210809,2965,3495,3495,2900,70653,219702530,00,0.00,N,5,-510,
20210802,3475,3545,3675,3150,22358,78018135,00,0.00,N,5,-90,
20210726,3565,3575,3685,3500,8438,30092420,00,0.00,N,2,60,
20210719,3505,3795,3885,3500,44495,158266370,00,0.00,N,5,-285,
20210712,3790,3775,3845,3545,6086,23035410,00,0.00,N,2,120,