KissMeData/456570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,11000,8100,12200,7910,37745,383694060,00,0.00,N,2,2900,
20250203,8100,8500,8800,8000,2722,22769350,00,0.00,N,5,-690,
20250131,8790,8790,8790,8510,174,1515460,00,0.00,N,3,0,
20250120,8790,8700,8990,8000,3674,31535390,00,0.00,N,5,-180,
20250113,8970,8990,9100,8400,5409,47358700,00,0.00,N,2,120,
20250106,8850,8800,9210,8600,3295,29008260,00,0.00,N,2,70,
20241230,8780,8390,9200,8000,1576,13561600,00,0.00,N,2,390,
20241223,8390,8000,8400,6970,5926,44139540,00,0.00,N,2,200,
20241216,8190,9290,9890,7440,19586,167690330,00,0.00,N,5,-1100,
20241209,9290,11550,11820,8750,26345,252063640,00,0.00,N,5,-2530,
20241202,11820,12000,12500,11510,4359,51700750,00,0.00,N,5,-160,
20241125,11980,11990,12600,11410,4360,51683530,00,0.00,N,5,-20,
20241118,12000,12200,12430,11500,2839,33620480,00,0.00,N,5,-470,
20241111,12470,13000,13000,11410,2098,25726340,00,0.00,N,5,-530,
20241104,13000,12280,13500,11900,1571,19685030,00,0.00,N,2,870,
20241028,12130,13150,13150,11410,3747,44813740,00,0.00,N,5,-870,
20241021,13000,13700,13980,12700,4363,56774400,00,0.00,N,5,-700,
20241014,13700,14800,14990,13400,4217,59204270,00,0.00,N,5,-1350,
20241007,15050,15000,15200,14520,1617,24181830,00,0.00,N,5,-250,
20240930,15300,15400,15770,14810,1628,24635940,00,0.00,N,5,-390,
20240923,15690,13490,17810,13250,13102,205054450,00,0.00,N,2,2210,
20240919,13480,12750,13600,12600,3696,48680790,00,0.00,N,2,590,
20240909,12890,12450,12900,11670,819,10152830,00,0.00,N,2,390,
20240902,12500,12800,13180,11560,3436,43769170,00,0.00,N,5,-300,
20240826,12800,13390,13450,12500,1119,14628340,00,0.00,N,5,-590,
20240819,13390,12590,13450,12030,5265,68945420,00,0.00,N,2,820,
20240812,12570,11850,12590,11500,2148,25626860,00,0.00,N,2,1020,
20240805,11550,12000,12000,11010,4118,46618350,00,0.00,N,5,-820,
20240729,12370,12000,12560,11500,1456,17286220,00,0.00,N,2,420,
20240722,11950,12750,12990,11150,2253,27042760,00,0.00,N,5,-1070,
20240715,13020,13190,13190,12410,1865,24273270,00,0.00,N,2,20,
20240708,13000,12700,13400,12700,5341,70025190,00,0.00,N,3,0,
20240701,13000,12700,13000,12450,5808,73695090,00,0.00,N,2,500,
20240624,12500,13020,13020,11450,8317,101908090,00,0.00,N,5,-520,
20240617,13020,13250,13250,12830,2920,37904480,00,0.00,N,5,-230,
20240610,13250,13330,13330,12950,1975,25740130,00,0.00,N,5,-70,
20240603,13320,13650,13700,12650,1567,20750550,00,0.00,N,5,-70,
20240527,13390,12820,13900,12050,4332,57508040,00,0.00,N,2,580,
20240520,12810,11700,12850,11000,7912,94106220,00,0.00,N,2,870,
20240513,11940,12900,12900,11620,9352,111724290,00,0.00,N,5,-710,
20240507,12650,14500,14500,11000,18855,234602710,00,0.00,N,5,-2030,
20240429,14680,17500,17550,14400,9251,146005230,00,0.00,N,5,-1770,
20240422,16450,10820,16450,10820,36197,440435470,00,0.00,N,2,3730,
20240415,12720,20850,21500,12720,34822,640803680,00,0.00,N,5,-8080,
20240408,20800,22250,22750,19900,36684,764957300,00,0.00,N,5,-1450,
20240401,22250,23700,24550,20550,43748,973783950,00,0.00,N,5,-1050,
20240325,23300,24450,24950,21150,52601,1216854500,00,0.00,N,5,-700,
20240318,24000,19900,26500,19500,42355,985820890,00,0.00,N,2,4000,
20240311,20000,14940,20500,14510,86936,1511836090,00,0.00,N,2,5140,
20240304,14860,14500,15400,13810,15895,235995880,00,0.00,N,2,670,
20240226,14190,12750,15950,12550,38110,560798730,00,0.00,N,2,1830,
20240219,12360,9100,12360,8900,29129,299747020,00,0.00,N,2,3360,
20240213,9000,9100,9180,8800,4812,43259320,00,0.00,N,5,-50,
20240205,9050,9790,9800,8700,3045,28537950,00,0.00,N,5,-750,
20240129,9800,9590,10300,8800,3022,29279190,00,0.00,N,2,210,
20240122,9590,9000,9830,9000,4596,43907890,00,0.00,N,2,390,
20240115,9200,9600,9600,8700,4499,41246870,00,0.00,N,5,-50,
20240108,9250,9000,9530,8320,2673,23909600,00,0.00,N,5,-120,
20240102,9370,9500,9500,8000,3462,31627610,00,0.00,N,2,1080,
20231226,8290,7700,8350,7400,2905,23032630,00,0.00,N,2,890,
20231218,7400,6690,7700,6600,2577,17827930,00,0.00,N,2,710,
20231211,6690,6780,6800,6000,5835,37061510,00,0.00,N,2,220,
20231204,6470,6290,6780,5900,7009,42319810,00,0.00,N,2,180,
20231127,6290,7100,7100,5910,12343,77133600,00,0.00,N,5,-580,
20231120,6870,7970,7970,6400,13136,87319600,00,0.00,N,5,-70,
20231113,6940,7790,8000,6000,10093,68972880,00,0.00,N,2,70,
20231106,6870,8490,8880,6460,22606,152668500,00,0.00,N,5,-1490,
20231030,8360,7800,8500,7400,1348,10460450,00,0.00,N,2,170,
20231023,8190,7900,8870,6460,2527,18537790,00,0.00,N,2,300,
20231016,7890,8650,9000,7500,6759,53503780,00,0.00,N,5,-1200,
20231010,9090,9000,9200,7520,9187,79110380,00,0.00,N,2,240,
20231004,8850,9100,9100,8750,3688,32761450,00,0.00,N,5,-240,
20230925,9090,9030,9090,8950,355,3193690,00,0.00,N,2,50,
20230918,9040,9050,9100,8200,8745,77596110,00,0.00,N,5,-20,
20230911,9060,9200,9400,8820,14627,132547560,00,0.00,N,5,-120,
20230904,9180,9270,9280,8950,3379,30672220,00,0.00,N,5,-90,
20230828,9270,9900,9900,8950,5780,53426070,00,0.00,N,5,-630,
20230821,9900,9150,10300,8800,8434,79215110,00,0.00,N,2,750,
20230814,9150,9100,9930,8610,5529,49404330,00,0.00,N,2,50,
20230807,9100,9400,9990,8830,25837,237186700,00,0.00,N,5,-300,
20230731,9400,9490,10300,8800,22281,209566000,00,0.00,N,5,-90,
20230724,9490,9930,9930,6120,69811,511895590,00,0.00,N,5,-2190,
20230719,11680,19000,19000,11680,7188,104359070,00,0.00,N,2,11680,