KissMeData/236340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3600,2800,3600,2695,5680,15510730,00,0.00,N,2,800,
20250203,2800,2850,2900,2700,2750,7480190,00,0.00,N,5,-100,
20250131,2900,3000,3000,2800,505,1414600,00,0.00,N,5,-75,
20250120,2975,3200,3200,2650,3349,9342270,00,0.00,N,5,-25,
20250113,3000,3100,3200,2900,1733,5127510,00,0.00,N,5,-200,
20250106,3200,3000,3300,2700,1158,3543415,00,0.00,N,2,5,
20241230,3195,3000,3195,3000,157,472320,00,0.00,N,3,0,
20241223,3195,3195,3195,2635,2790,7906545,00,0.00,N,2,45,
20241216,3150,3200,3200,2900,3801,11498380,00,0.00,N,2,5,
20241209,3145,3395,3395,2800,1153,3386640,00,0.00,N,5,-250,
20241202,3395,3395,3395,3000,349,1073780,00,0.00,N,2,20,
20241125,3375,3495,3550,2975,204,688245,00,0.00,N,5,-20,
20241118,3395,3500,3695,3050,3184,10260195,00,0.00,N,2,195,
20241111,3200,3690,3690,3200,2010,6513080,00,0.00,N,5,-400,
20241104,3600,3645,3795,3200,290,1024395,00,0.00,N,5,-50,
20241028,3650,3695,3700,3150,1425,4559190,00,0.00,N,2,70,
20241021,3580,3895,3895,3400,984,3461980,00,0.00,N,5,-195,
20241014,3775,3600,4000,3400,6560,23775435,00,0.00,N,2,280,
20241007,3495,2900,3495,2800,3488,11146245,00,0.00,N,2,695,
20240930,2800,2990,3290,2800,6882,19485340,00,0.00,N,5,-190,
20240923,2990,3400,3400,2800,3277,9757025,00,0.00,N,5,-290,
20240919,3280,3500,3600,3200,2749,9111025,00,0.00,N,5,-315,
20240909,3595,3895,3895,3300,2340,8075930,00,0.00,N,5,-290,
20240902,3885,3700,3995,3410,1998,7180465,00,0.00,N,5,-110,
20240826,3995,4100,4100,3485,2365,8453505,00,0.00,N,5,-5,
20240819,4000,4200,4200,3800,711,2824100,00,0.00,N,5,-100,
20240812,4100,4000,4100,3400,4401,16132970,00,0.00,N,2,400,
20240805,3700,3400,3700,2900,3433,11606195,00,0.00,N,2,400,
20240729,3300,3030,3300,2720,8390,24097635,00,0.00,N,2,250,
20240722,3050,3300,3495,2820,13792,41919215,00,0.00,N,5,-230,
20240715,3280,3600,4100,3000,10807,34995170,00,0.00,N,5,-320,
20240708,3600,4200,4200,3200,12370,43064320,00,0.00,N,5,-600,
20240701,4200,4400,4470,3800,2905,11619225,00,0.00,N,5,-200,
20240624,4400,4400,4700,3910,1803,7630120,00,0.00,N,5,-90,
20240617,4490,4595,4695,4100,3254,14652805,00,0.00,N,5,-110,
20240610,4600,5390,6400,3500,29767,140022510,00,0.00,N,5,-990,
20240603,5590,5000,5600,5000,18901,94851470,00,0.00,N,2,540,
20240527,5050,5000,5200,5000,24104,120876240,00,0.00,N,5,-140,
20240520,5190,4995,5600,4800,11444,57598030,00,0.00,N,2,200,
20240513,4990,5200,5600,4600,3599,17900940,00,0.00,N,5,-60,
20240507,5050,5100,5100,4830,1715,8546890,00,0.00,N,2,55,
20240429,4995,5350,5350,4900,9655,48887485,00,0.00,N,5,-345,
20240422,5340,5100,5400,4980,4015,20506290,00,0.00,N,5,-140,
20240415,5480,5400,5510,4800,2279,11339770,00,0.00,N,2,280,
20240408,5200,5000,5490,4800,3014,15027600,00,0.00,N,2,20,
20240401,5180,5770,5770,5000,5764,29433360,00,0.00,N,5,-590,
20240325,5770,4290,6200,3900,9474,48396850,00,0.00,N,2,1585,
20240318,4185,4500,4600,3900,3379,13930380,00,0.00,N,5,-305,
20240311,4490,4475,4500,4210,1342,5664480,00,0.00,N,5,-10,
20240304,4500,4700,4800,4200,4131,18187620,00,0.00,N,5,-200,
20240226,4700,4800,4800,4400,5604,25288525,00,0.00,N,5,-100,
20240219,4800,4600,4900,4205,8231,36890235,00,0.00,N,2,305,
20240213,4495,5100,5100,4000,13021,57068930,00,0.00,N,5,-255,
20240205,4750,4100,6190,4000,12191,60473480,00,0.00,N,2,655,
20240129,4095,3690,4100,3615,8506,32070210,00,0.00,N,2,405,
20240122,3690,4000,4000,3605,2660,9812805,00,0.00,N,5,-305,
20240115,3995,4195,4195,3600,3330,12797805,00,0.00,N,5,-105,
20240108,4100,3650,4100,3610,4778,17696560,00,0.00,N,2,400,
20240102,3700,4100,4100,3650,3205,12007930,00,0.00,N,5,-300,
20231226,4000,4395,4395,3750,3120,11964580,00,0.00,N,5,-395,
20231218,4395,4700,4900,4100,2814,11839130,00,0.00,N,5,-305,
20231211,4700,3600,4700,3600,3471,14042790,00,0.00,N,2,905,
20231204,3795,3795,3800,3240,1059,3848680,00,0.00,N,2,25,
20231127,3770,3795,3800,3405,470,1649565,00,0.00,N,2,75,
20231120,3695,3700,3700,3400,370,1333295,00,0.00,N,2,50,
20231113,3645,4100,4340,3400,3983,14565900,00,0.00,N,5,-755,
20231106,4400,4600,4600,3880,578,2527930,00,0.00,N,5,-100,
20231030,4500,4700,4985,4400,141,645060,00,0.00,N,5,-300,
20231023,4800,4700,5100,4500,221,1052585,00,0.00,N,5,-195,
20231016,4995,5000,5000,4700,71,351000,00,0.00,N,2,195,
20231010,4800,5370,5370,4570,681,3219560,00,0.00,N,5,-500,
20231004,5300,5200,5400,5000,88,454490,00,0.00,N,2,150,
20230925,5150,5140,5200,5140,3,15490,00,0.00,N,2,80,
20230918,5070,5200,5300,5000,50,257800,00,0.00,N,5,-130,
20230911,5200,5400,5400,4700,123,608940,00,0.00,N,5,-200,
20230904,5400,5100,5400,5000,289,1535130,00,0.00,N,2,130,
20230828,5270,5150,5400,4790,441,2238525,00,0.00,N,2,770,
20230821,4500,4300,4600,4200,1031,4624570,00,0.00,N,2,100,
20230814,4400,4500,4500,4200,486,2097270,00,0.00,N,5,-95,
20230807,4495,5390,5390,4200,3138,13514000,00,0.00,N,5,-705,
20230731,5200,5480,5480,5000,73,373660,00,0.00,N,2,415,
20230724,4785,4880,5200,4310,1234,6049615,00,0.00,N,5,-105,
20230717,4890,4700,4895,4600,150,729115,00,0.00,N,2,190,
20230710,4700,5090,5090,4165,4284,18741295,00,0.00,N,5,-295,
20230703,4995,4800,5100,4800,1717,8306755,00,0.00,N,2,95,
20230626,4900,5200,5200,4800,1880,9288960,00,0.00,N,5,-90,
20230619,4990,5450,5600,4905,7740,40010515,00,0.00,N,5,-480,
20230612,5470,5800,6000,5260,6571,35699620,00,0.00,N,5,-220,
20230605,5690,6000,6000,5220,3677,19966210,00,0.00,N,5,-250,
20230530,5940,5400,5990,5300,611,3310840,00,0.00,N,2,550,
20230522,5390,5550,5550,5060,1956,10267970,00,0.00,N,5,-140,
20230515,5530,6790,6790,5250,3616,21825410,00,0.00,N,5,-970,
20230508,6500,7000,7000,6000,2218,15099760,00,0.00,N,5,-480,
20230502,6980,6590,6990,6000,486,3235260,00,0.00,N,2,480,
20230424,6500,5000,6500,4705,2481,13024965,00,0.00,N,2,1830,
20230417,4670,6000,6000,4660,4359,22322420,00,0.00,N,5,-1230,
20230410,5900,5590,6000,4905,2256,12581910,00,0.00,N,2,310,
20230403,5590,5500,6000,5400,7809,44288600,00,0.00,N,5,-160,
20230327,5750,4550,5750,4350,11140,53584075,00,0.00,N,2,1155,
20230320,4595,4995,5000,4300,3459,15606940,00,0.00,N,5,-385,
20230313,4980,5000,5100,4980,83,415850,00,0.00,N,5,-20,
20230306,5000,5300,5300,4315,793,3698655,00,0.00,N,2,105,
20230227,4895,5190,5200,4600,5036,24573745,00,0.00,N,5,-255,
20230220,5150,5590,5590,5000,967,4952690,00,0.00,N,5,-440,
20230213,5590,5400,5590,5200,39,210750,00,0.00,N,2,390,
20230206,5200,5400,5790,5180,151,798720,00,0.00,N,2,10,
20230130,5190,5300,5590,5190,199,1045590,00,0.00,N,5,-110,
20230125,5300,5400,5400,5190,276,1441780,00,0.00,N,5,-50,
20230116,5350,5200,5350,5050,201,1035130,00,0.00,N,2,210,
20230109,5140,5390,5400,4770,1706,8638910,00,0.00,N,5,-50,
20230102,5190,6190,6200,4620,5527,28773285,00,0.00,N,5,-860,
20221226,6050,6340,7290,5400,1117,6890870,00,0.00,N,5,-250,
20221219,6300,6300,7010,5970,2651,16691340,00,0.00,N,5,-90,
20221212,6390,5600,6600,5400,2931,16952320,00,0.00,N,2,990,
20221205,5400,4890,5490,4510,6373,29910590,00,0.00,N,2,630,
20221128,4770,5600,5780,4770,6544,33969045,00,0.00,N,5,-1370,
20221121,6140,6390,6550,6000,2643,16599050,00,0.00,N,5,-260,
20221114,6400,6400,6400,5400,5478,30680290,00,0.00,N,3,0,
20221107,6400,5990,6870,5150,8467,50516030,00,0.00,N,2,610,
20221031,5790,6400,6400,5500,1074,6411690,00,0.00,N,5,-540,
20221024,6330,6400,6400,5400,3614,20526910,00,0.00,N,5,-20,
20221017,6350,6800,6800,5370,5672,32832310,00,0.00,N,5,-440,
20221011,6790,6600,6810,5520,3030,17980160,00,0.00,N,2,390,
20221004,6400,7300,7600,6150,6927,44326540,00,0.00,N,5,-900,
20220926,7300,7000,7380,7000,1440,10386100,00,0.00,N,2,250,
20220919,7050,8150,8390,6450,5423,38825860,00,0.00,N,5,-930,
20220913,7980,6990,8600,6990,2525,19870900,00,0.00,N,2,990,
20220905,6990,8080,8190,6710,13630,93477270,00,0.00,N,5,-1040,
20220829,8030,8140,8990,8000,4929,39836590,00,0.00,N,5,-60,
20220822,8090,8330,8600,8000,3208,25968500,00,0.00,N,5,-100,
20220816,8190,8000,8330,8000,2605,21124520,00,0.00,N,2,110,
20220808,8080,9100,10000,7850,6060,50271030,00,0.00,N,5,-1120,
20220801,9200,9190,9200,8800,955,8670690,00,0.00,N,2,200,
20220725,9000,8990,9290,8900,544,4890850,00,0.00,N,3,0,
20220718,9000,9800,9800,8900,1515,13750870,00,0.00,N,5,-440,
20220711,9440,9400,9500,9400,407,3853420,00,0.00,N,2,40,
20220704,9400,9200,9400,9000,3762,34343070,00,0.00,N,2,290,
20220627,9110,9600,9600,8850,6006,54625740,00,0.00,N,5,-240,
20220620,9350,10500,10850,9010,5412,52241300,00,0.00,N,5,-100,
20220613,9450,9400,9600,7450,8923,73807360,00,0.00,N,2,150,
20220607,9300,9050,9300,8550,7451,65582350,00,0.00,N,5,-290,
20220530,9590,9790,10000,9010,5389,50367680,00,0.00,N,5,-180,
20220523,9770,8500,11000,8050,7120,61625400,00,0.00,N,2,980,
20220516,8790,9000,9290,8000,4957,41456320,00,0.00,N,5,-200,
20220509,8990,9490,9490,8500,1766,15832250,00,0.00,N,5,-310,
20220502,9300,9800,10500,9200,1439,13858920,00,0.00,N,5,-500,
20220425,9800,9030,11350,9030,2406,23018470,00,0.00,N,5,-100,
20220418,9900,9600,10950,9030,754,7170320,00,0.00,N,2,500,
20220411,9400,9200,10500,9200,2286,21556830,00,0.00,N,2,350,
20220404,9050,8880,9860,8410,2403,21564740,00,0.00,N,2,470,
20220328,8580,9280,9280,7600,10717,87369300,00,0.00,N,5,-420,
20220321,9000,9470,9800,8800,4917,45046690,00,0.00,N,5,-470,
20220314,9470,9550,9550,8450,9545,89280110,00,0.00,N,2,80,
20220307,9390,9190,9600,8800,5269,48478710,00,0.00,N,2,80,
20220228,9310,8600,10100,8160,3619,32052770,00,0.00,N,2,510,
20220221,8800,8940,10000,8650,6305,56442910,00,0.00,N,5,-140,
20220214,8940,8800,9200,8600,2977,26478240,00,0.00,N,2,140,
20220207,8800,8980,9000,8250,3086,26991710,00,0.00,N,5,-150,
20220203,8950,8800,8980,8610,1510,13054770,00,0.00,N,2,310,
20220124,8640,8600,9000,7800,6044,50947240,00,0.00,N,2,500,
20220117,8140,8990,9000,7590,11496,92539950,00,0.00,N,5,-700,
20220110,8840,7600,9490,7600,18003,159093800,00,0.00,N,2,1090,
20220103,7750,7200,7760,6900,11734,87013960,00,0.00,N,2,750,
20211227,7000,5700,7000,5600,17550,106943000,00,0.00,N,2,1300,
20211220,5700,5500,6000,5400,10346,58942350,00,0.00,N,2,100,
20211213,5600,7290,7290,5380,30533,177780580,00,0.00,N,5,-1700,
20211206,7300,5390,7800,5390,17900,116614730,00,0.00,N,2,2555,
20211129,4745,4200,4745,4000,49077,208278120,00,0.00,N,2,690,
20211122,4055,4700,5040,4020,13439,60010750,00,0.00,N,5,-545,
20211115,4600,4700,5000,4000,21623,92537480,00,0.00,N,2,120,
20211108,4480,6000,6000,4400,14482,69346510,00,0.00,N,5,-1420,
20211101,5900,6050,6920,5600,4687,28143110,00,0.00,N,5,-290,
20211025,6190,6130,6400,5610,3920,23405450,00,0.00,N,2,60,
20211018,6130,6000,6440,6000,3556,21444520,00,0.00,N,5,-320,
20211012,6450,6400,7200,6080,5586,34680770,00,0.00,N,2,90,
20211005,6360,6300,7300,6000,6948,44996940,00,0.00,N,5,-30,
20210927,6390,6200,7000,6020,8361,52289290,00,0.00,N,2,220,
20210923,6170,5850,6200,5850,1645,10017500,00,0.00,N,2,280,
20210913,5890,5790,6000,5300,3312,18708600,00,0.00,N,2,100,
20210906,5790,6800,6800,5270,5978,34755760,00,0.00,N,5,-260,
20210830,6050,6190,6830,5270,7944,47926120,00,0.00,N,5,-150,
20210823,6200,6200,7000,5870,14422,88796510,00,0.00,N,5,-700,
20210817,6900,6240,6980,6000,954,5786620,00,0.00,N,2,850,
20210809,6050,6350,6980,6030,7526,46778340,00,0.00,N,5,-300,
20210802,6350,6400,6600,6000,4066,25070400,00,0.00,N,2,90,
20210726,6260,6600,7000,6110,9686,61321460,00,0.00,N,5,-330,
20210719,6590,7000,7000,6200,8844,58188210,00,0.00,N,5,-410,
20210712,7000,7770,7770,6900,4898,34780470,00,0.00,N,5,-90,