KissMeData/336040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4195,4200,4200,4195,44,184590,00,0.00,N,5,-5,
20250203,4200,4190,4200,3900,45,186890,00,0.00,N,2,10,
20250131,4190,3900,4200,3900,15,61700,00,0.00,N,5,-10,
20250120,4200,4300,4400,3800,131,535400,00,0.00,N,5,-100,
20250113,4300,4200,4500,4000,157,676300,00,0.00,N,2,100,
20250106,4200,4025,4200,3800,44,179150,00,0.00,N,2,175,
20241230,4025,3700,4025,3500,808,3005350,00,0.00,N,2,425,
20241223,3600,3500,3600,3100,544,1894195,00,0.00,N,2,190,
20241216,3410,4100,4300,3400,3751,12805290,00,0.00,N,5,-690,
20241209,4100,4600,4700,3825,339,1416760,00,0.00,N,5,-500,
20241202,4600,4250,4600,4250,67,294550,00,0.00,N,2,580,
20241125,4020,4000,4590,3700,573,2433080,00,0.00,N,2,525,
20241118,3495,3495,3500,2975,1308,4038005,00,0.00,N,2,110,
20241111,3385,3695,3695,3000,1902,5926840,00,0.00,N,5,-295,
20241104,3680,3400,3700,3300,238,830050,00,0.00,N,2,380,
20241028,3300,3500,3800,3060,717,2325195,00,0.00,N,5,-185,
20241021,3485,4900,4995,3200,4007,15027730,00,0.00,N,5,-1415,
20241014,4900,5000,5000,4700,68,321360,00,0.00,N,5,-100,
20241007,5000,5090,5100,4400,164,780330,00,0.00,N,3,0,
20240930,5000,4500,5510,4100,709,3281715,00,0.00,N,2,200,
20240923,4800,4700,4800,4300,123,551900,00,0.00,N,2,200,
20240919,4600,4300,4600,4200,158,686100,00,0.00,N,2,300,
20240909,4300,4680,4895,4000,2432,10386690,00,0.00,N,5,-280,
20240902,4580,6000,6200,4580,7791,38919195,00,0.00,N,5,-1410,
20240826,5990,6590,6590,5600,616,3606920,00,0.00,N,5,-510,
20240819,6500,6800,7200,5800,1948,12059930,00,0.00,N,5,-600,
20240812,7100,7200,7590,6200,400,2732880,00,0.00,N,5,-100,
20240805,7200,7000,8000,7000,918,6625560,00,0.00,N,2,190,
20240729,7010,8500,8800,7010,408,3291260,00,0.00,N,5,-1590,
20240722,8600,8100,8990,7600,3107,25400660,00,0.00,N,2,600,
20240715,8000,7000,8400,6600,1708,12615090,00,0.00,N,2,1110,
20240708,6890,6790,7100,5800,1284,8879490,00,0.00,N,2,100,
20240701,6790,5400,6790,5000,798,4707490,00,0.00,N,2,1520,
20240624,5270,6200,6400,5270,573,3195970,00,0.00,N,5,-1110,
20240617,6380,6350,6400,6000,112,691780,00,0.00,N,2,30,
20240610,6350,5800,6500,5160,440,2508190,00,0.00,N,2,550,
20240603,5800,5800,5800,5400,157,896770,00,0.00,N,2,200,
20240527,5600,5700,6440,5310,1447,8745980,00,0.00,N,3,0,
20240520,5600,4900,5750,4800,387,2047250,00,0.00,N,2,620,
20240513,4980,4700,5200,4420,533,2555360,00,0.00,N,2,20,
20240507,4960,4900,5000,4900,368,1830730,00,0.00,N,5,-20,
20240429,4980,4690,5000,4685,793,3856840,00,0.00,N,2,290,
20240422,4690,5400,5600,4155,12747,59234885,00,0.00,N,5,-1010,
20240415,5700,4790,6090,4050,8782,39087280,00,0.00,N,2,1000,
20240408,4700,6000,6170,4500,3064,15735600,00,0.00,N,5,-1690,
20240401,6390,7950,7950,6000,1830,12861300,00,0.00,N,5,-1480,
20240325,7870,4200,7880,4200,8235,54680005,00,0.00,N,2,3670,
20240318,4200,5000,5000,3700,8132,33347645,00,0.00,N,5,-690,
20240311,4890,5200,5300,4700,1611,7974910,00,0.00,N,5,-310,
20240304,5200,6800,6890,4805,9651,54106470,00,0.00,N,5,-1610,
20240226,6810,7750,7750,6810,520,3768690,00,0.00,N,5,-880,
20240219,7690,7640,7700,7400,1178,8834900,00,0.00,N,2,50,
20240213,7640,8040,8040,7210,225,1709330,00,0.00,N,5,-400,
20240205,8040,8200,8200,8030,426,3446110,00,0.00,N,5,-60,
20240129,8100,8100,8100,7810,104,827140,00,0.00,N,3,0,
20240122,8100,8400,8400,8000,3327,26948820,00,0.00,N,3,0,
20240115,8100,8790,8790,8030,8464,69877300,00,0.00,N,5,-310,
20240108,8410,10000,10000,8340,2223,19589210,00,0.00,N,5,-1390,
20240102,9800,9800,10000,9600,25,243740,00,0.00,N,2,10,
20231226,9790,9800,9800,9600,112,1096560,00,0.00,N,3,0,
20231218,9790,9800,9800,9400,334,3207640,00,0.00,N,3,0,
20231211,9790,9600,9800,8460,448,4286260,00,0.00,N,5,-150,
20231204,9940,9740,10000,9500,626,6088640,00,0.00,N,2,140,
20231127,9800,9800,10500,9100,2137,20450390,00,0.00,N,5,-620,
20231120,10420,10000,10690,9700,1947,19733500,00,0.00,N,5,-170,
20231113,10590,9800,11000,9800,1690,17595340,00,0.00,N,2,390,
20231106,10200,9200,11000,8500,2190,21320680,00,0.00,N,2,1050,
20231030,9150,9000,9300,8850,828,7564240,00,0.00,N,2,150,
20231023,9000,9900,10000,8500,792,7092140,00,0.00,N,5,-800,
20231016,9800,9980,10000,9400,172,1661900,00,0.00,N,5,-190,
20231010,9990,9600,10500,9600,117,1147690,00,0.00,N,2,390,
20231004,9600,10000,10000,9200,265,2515820,00,0.00,N,5,-400,
20230925,10000,9800,10270,9400,551,5291880,00,0.00,N,5,-190,
20230918,10190,10480,10700,9800,526,5215620,00,0.00,N,5,-290,
20230911,10480,10000,10590,9600,1548,14993870,00,0.00,N,2,480,
20230904,10000,9970,10500,9610,34,333140,00,0.00,N,2,20,
20230828,9980,12600,12600,9400,11310,109005060,00,0.00,N,5,-1390,
20230821,11370,11450,12000,10000,255,2597680,00,0.00,N,2,100,
20230814,11270,10990,11500,9780,3182,31982620,00,0.00,N,2,670,
20230807,10600,11800,12500,10500,2552,27768750,00,0.00,N,5,-1200,
20230731,11800,11900,12000,11000,1048,11574140,00,0.00,N,2,100,
20230724,11700,12000,12500,10200,135,1507960,00,0.00,N,5,-270,
20230717,11970,12000,12500,11500,32,384130,00,0.00,N,5,-30,
20230710,12000,12000,12500,10000,8523,93980470,00,0.00,N,5,-290,
20230703,12290,11500,12500,11500,2958,35400540,00,0.00,N,5,-150,
20230626,12440,12390,12500,11000,791,9277740,00,0.00,N,2,930,
20230619,11510,12970,13000,11510,1068,13239170,00,0.00,N,5,-1480,
20230612,12990,12990,14920,11610,5622,71092860,00,0.00,N,2,60,
20230605,12930,12850,14370,11500,2469,29717140,00,0.00,N,2,350,
20230530,12580,10900,13620,10500,1461,17237780,00,0.00,N,2,1580,
20230522,11000,10400,11750,10010,1620,17420290,00,0.00,N,2,680,
20230515,10320,10500,10790,9050,696,6942810,00,0.00,N,5,-550,
20230508,10870,10500,11000,10010,1758,18311950,00,0.00,N,5,-120,
20230502,10990,11000,11000,10550,85,912490,00,0.00,N,2,170,
20230424,10820,10490,11000,10100,1852,19344230,00,0.00,N,2,320,
20230417,10500,11000,11000,9350,6010,60603680,00,0.00,N,5,-500,
20230410,11000,11480,11700,9830,8310,85358950,00,0.00,N,5,-300,
20230403,11300,11890,12000,10020,4647,51903610,00,0.00,N,3,0,
20230327,11300,11500,13500,11100,12628,148961780,00,0.00,N,5,-690,
20230320,11990,11800,12500,11700,28869,338502560,00,0.00,N,5,-10,
20230313,12000,11130,12000,11000,2048,23222090,00,0.00,N,2,870,
20230306,11130,12490,12660,10520,4566,54831960,00,0.00,N,5,-860,
20230227,11990,12200,13800,11990,2649,33079410,00,0.00,N,5,-10,
20230220,12000,10510,12300,10500,3740,43449180,00,0.00,N,2,1200,
20230213,10800,11800,11800,9210,2206,23827050,00,0.00,N,5,-700,
20230206,11500,11900,12200,11500,1557,18329240,00,0.00,N,5,-850,
20230130,12350,13450,13450,11530,1599,19840730,00,0.00,N,5,-1030,
20230125,13380,13650,13650,12990,528,6951630,00,0.00,N,5,-70,
20230116,13450,14000,14500,12150,385,5232900,00,0.00,N,5,-550,
20230109,14000,14350,14500,12500,1433,18386500,00,0.00,N,5,-350,
20230102,14350,14400,14400,14350,571,8217400,00,0.00,N,2,150,
20221226,14200,14400,14500,13500,1254,17637950,00,0.00,N,5,-200,
20221219,14400,15400,15400,14000,802,11335500,00,0.00,N,5,-1050,
20221212,15450,15250,15500,13500,1773,26409200,00,0.00,N,5,-500,
20221205,15950,16700,16700,15000,237,3723400,00,0.00,N,5,-750,
20221128,16700,16750,16850,16300,102,1676900,00,0.00,N,5,-100,
20221121,16800,17500,17500,15000,1166,19053350,00,0.00,N,5,-100,
20221114,16900,17500,17500,16900,12512,225186500,00,0.00,N,3,0,
20221107,16900,17500,17500,16900,2014,34255200,00,0.00,N,5,-100,
20221031,17000,17450,17500,17000,698,11898750,00,0.00,N,5,-100,
20221024,17100,17450,17500,16500,198,3340950,00,0.00,N,2,100,
20221017,17000,17800,17950,17000,681,11654050,00,0.00,N,5,-500,
20221011,17500,18000,18500,17000,195,3362900,00,0.00,N,5,-1000,
20221004,18500,18000,18500,17000,402,7051500,00,0.00,N,3,0,
20220926,18500,16500,19000,16500,2040,35636400,00,0.00,N,2,1500,
20220919,17000,17500,18400,17000,1188,20788900,00,0.00,N,5,-1000,
20220913,18000,18500,18500,17900,390,7049300,00,0.00,N,5,-500,
20220905,18500,18600,18600,18000,11442,206069350,00,0.00,N,5,-250,
20220829,18750,18800,19000,18100,182,3361000,00,0.00,N,5,-50,
20220822,18800,19000,20000,18000,1206,22631700,00,0.00,N,2,300,
20220816,18500,18800,18950,18000,230,4226050,00,0.00,N,5,-500,
20220808,19000,18600,19950,17500,745,13785350,00,0.00,N,2,400,
20220801,18600,18500,19000,18100,451,8411100,00,0.00,N,5,-200,
20220725,18800,19000,19000,18000,490,9163350,00,0.00,N,5,-200,
20220718,19000,18500,19500,17700,755,13921650,00,0.00,N,5,-600,
20220711,19600,19700,19800,18000,402,7540700,00,0.00,N,5,-100,
20220704,19700,18000,20000,17550,4317,80356600,00,0.00,N,2,1700,
20220627,18000,17700,19000,17700,1344,24484750,00,0.00,N,2,350,
20220620,17650,18750,19950,17500,3941,71720150,00,0.00,N,5,-1100,
20220613,18750,17600,19500,17450,2896,51291950,00,0.00,N,2,1200,
20220607,17550,17500,20000,17200,19482,380419000,00,0.00,N,2,800,
20220530,16750,17200,17500,16050,3044,51910100,00,0.00,N,5,-450,
20220523,17200,18500,18500,17200,1950,34862000,00,0.00,N,5,-800,
20220516,18000,18100,18500,15400,3409,60280800,00,0.00,N,5,-100,
20220509,18100,19150,19500,18000,1601,29565600,00,0.00,N,5,-1050,
20220502,19150,19750,19800,18500,3191,62433550,00,0.00,N,5,-600,
20220425,19750,19100,19900,19000,1358,26442250,00,0.00,N,2,750,
20220418,19000,19950,19950,16900,1985,39298300,00,0.00,N,5,-850,
20220411,19850,19900,20200,19800,2003,39846950,00,0.00,N,5,-150,
20220404,20000,20000,20650,19500,1331,26558800,00,0.00,N,3,0,
20220328,20000,20900,20900,19050,1746,34611450,00,0.00,N,5,-900,
20220321,20900,21500,21500,19900,1041,21168800,00,0.00,N,5,-600,
20220314,21500,21000,21600,19500,800,16123100,00,0.00,N,2,500,
20220307,21000,21300,21300,20650,1456,30248050,00,0.00,N,3,0,
20220228,21000,21700,21800,21000,533,11403750,00,0.00,N,5,-700,
20220221,21700,21750,21900,20050,263,5722600,00,0.00,N,5,-50,
20220214,21750,21800,21900,20400,921,19360450,00,0.00,N,5,-100,
20220207,21850,21000,21900,20000,718,14866050,00,0.00,N,2,850,
20220203,21000,21900,21900,20850,643,13539950,00,0.00,N,5,-950,
20220124,21950,21950,22000,20000,2516,53302450,00,0.00,N,3,0,
20220117,21950,22000,22950,21250,2855,61918900,00,0.00,N,5,-50,
20220110,22000,21600,22800,21300,986,21493050,00,0.00,N,5,-900,
20220103,22900,21800,23950,20000,5724,124517850,00,0.00,N,2,1350,
20211227,21550,21500,22750,21050,21761,457951250,00,0.00,N,5,-400,
20211220,21950,22700,24000,21000,5491,119750250,00,0.00,N,5,-750,
20211213,22700,22400,22700,21000,19968,420364750,00,0.00,N,2,1100,
20211206,21600,22350,23000,20700,1958,42363900,00,0.00,N,5,-800,
20211129,22400,25000,25000,21600,7625,163562350,00,0.00,N,5,-2350,
20211122,24750,23000,24900,20400,926,20707600,00,0.00,N,2,750,
20211115,24000,23800,24000,22500,314,7383350,00,0.00,N,2,200,
20211108,23800,24000,24350,22000,479,10897800,00,0.00,N,2,700,
20211101,23100,24000,27500,22450,1867,43869650,00,0.00,N,5,-850,
20211025,23950,24500,24850,22000,1605,37296000,00,0.00,N,5,-550,
20211018,24500,24350,24900,22850,2292,53721250,00,0.00,N,2,100,
20211012,24400,26850,26850,24000,3045,74706500,00,0.00,N,5,-2500,
20211005,26900,24950,29250,23000,2102,53694350,00,0.00,N,2,1950,
20210927,24950,26900,26950,24500,2493,63533100,00,0.00,N,5,-1950,
20210923,26900,25150,26900,24600,1376,35155850,00,0.00,N,2,2350,
20210913,24550,25600,26200,24400,4395,111041450,00,0.00,N,5,-1150,
20210906,25700,26500,28000,25050,2193,56477250,00,0.00,N,2,100,
20210830,25600,26550,26550,25350,1641,42436450,00,0.00,N,5,-800,
20210823,26400,25450,26600,24500,2053,52096500,00,0.00,N,2,950,
20210817,25450,26950,26950,24000,2822,72169000,00,0.00,N,5,-900,
20210809,26350,27500,27700,25100,1490,39411900,00,0.00,N,5,-600,
20210802,26950,27000,28000,25650,2510,67496500,00,0.00,N,2,150,
20210726,26800,26700,26900,24550,3683,95603650,00,0.00,N,2,600,
20210719,26200,25000,28850,24000,13403,409147900,00,0.00,N,5,-800,
20210712,27000,27000,29750,26050,2987,84308400,00,0.00,N,5,-2000,