KissMeData/236030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,899,1000,1000,800,101,91248,00,0.00,N,5,-31,
20250331,930,1000,1150,850,707,710656,00,0.00,N,5,-69,
20250324,999,842,1000,842,28,25374,00,0.00,N,2,9,
20250317,990,992,1000,848,107,93553,00,0.00,N,5,-3,
20250310,993,996,996,993,23,22867,00,0.00,N,5,-4,
20250304,997,900,999,900,225,218179,00,0.00,N,2,126,
20250224,871,893,893,743,3558,2699147,00,0.00,N,5,-23,
20250217,894,896,896,762,1319,1008341,00,0.00,N,5,-2,
20250210,896,900,900,762,2083,1597006,00,0.00,N,5,-4,
20250203,900,800,900,800,32,27767,00,0.00,N,2,100,
20250131,800,900,999,800,13,11798,00,0.00,N,5,-120,
20250120,920,940,999,850,3114,2665177,00,0.00,N,5,-80,
20250113,1000,930,1000,850,72,62778,00,0.00,N,2,51,
20250106,949,1100,1100,850,238,209698,00,0.00,N,5,-151,
20241230,1100,1100,1100,1100,5,5500,00,0.00,N,2,40,
20241223,1060,1099,1099,1049,7,7515,00,0.00,N,2,11,
20241216,1049,1099,1099,900,52,50923,00,0.00,N,5,-50,
20241209,1099,1020,1158,1000,138,150101,00,0.00,N,5,-101,
20241202,1200,1000,1200,1000,152,161565,00,0.00,N,2,100,
20241125,1100,1090,1180,935,45,46889,00,0.00,N,2,1,
20241118,1099,1100,1199,1020,32,34591,00,0.00,N,5,-1,
20241111,1100,1200,1200,1010,559,568514,00,0.00,N,5,-86,
20241104,1186,1200,1200,1010,201,219342,00,0.00,N,2,86,
20241028,1100,1298,1298,1000,337,378629,00,0.00,N,5,-198,
20241021,1298,1100,1298,1100,158,188945,00,0.00,N,2,208,
20241014,1090,999,1090,851,11136,9717658,00,0.00,N,2,140,
20241007,950,900,1000,750,1813,1405820,00,0.00,N,2,70,
20240930,880,800,880,650,1899,1257039,00,0.00,N,2,140,
20240923,740,700,770,560,8222,5113108,00,0.00,N,2,115,
20240919,625,600,680,575,18248,10671765,00,0.00,N,5,-55,
20240909,680,585,700,560,3693,2280197,00,0.00,N,2,95,
20240902,585,600,688,510,5085,2919055,00,0.00,N,5,-15,
20240826,600,600,760,506,16473,9416924,00,0.00,N,5,-10,
20240819,610,550,700,450,91331,44223782,00,0.00,N,5,-10,
20240812,620,631,800,477,31803,19932689,00,0.00,N,5,-120,
20240805,740,859,900,618,10469,7075070,00,0.00,N,5,-7,
20240729,747,950,999,650,26154,18587796,00,0.00,N,5,-153,
20240722,900,1099,1099,723,15192,12593041,00,0.00,N,5,-179,
20240715,1079,1400,1599,940,1547,1722309,00,0.00,N,5,-521,
20240708,1600,1499,1699,1300,1201,1794269,00,0.00,N,5,-89,
20240701,1689,1400,1799,1301,944,1385738,00,0.00,N,2,89,
20240624,1600,1900,2000,1168,2971,4111901,00,0.00,N,5,-299,
20240617,1899,1800,1999,1750,324,587889,00,0.00,N,2,101,
20240610,1798,1700,1890,1700,65,112894,00,0.00,N,5,-2,
20240603,1800,1700,1898,1598,767,1340197,00,0.00,N,2,150,
20240527,1650,1239,1690,1100,9067,12375029,00,0.00,N,2,450,
20240520,1200,700,1200,602,39643,34694141,00,0.00,N,2,516,
20240513,684,932,995,650,168810,119620099,00,0.00,N,5,-393,
20240507,1077,1352,1599,1010,20044,22693517,00,0.00,N,5,-513,
20240429,1590,1856,1899,1360,3972,5861092,00,0.00,N,5,-270,
20240422,1860,3185,3185,1715,7628,14574843,00,0.00,N,5,-1670,
20240415,3530,3000,3530,2995,34,102625,00,0.00,N,2,530,
20240408,3000,2500,3000,2495,180,487370,00,0.00,N,2,500,
20240401,2500,2295,2500,2290,92,213665,00,0.00,N,2,320,
20240325,2180,2045,2350,1740,3881,7043748,00,0.00,N,2,135,
20240318,2045,3000,3200,2040,5746,14036050,00,0.00,N,5,-1065,
20240311,3110,3985,4940,2890,420,1268845,00,0.00,N,5,-880,
20240304,3990,4865,4865,2990,356,1078580,00,0.00,N,5,-335,
20240226,4325,3995,4325,2890,617,1839615,00,0.00,N,2,85,
20240219,4240,4695,4990,3445,152,559685,00,0.00,N,2,90,
20240213,4150,5000,5000,3075,764,2377685,00,0.00,N,5,-860,
20240205,5010,4670,5060,4670,3,15100,00,0.00,N,5,-480,
20240129,5490,3845,5690,3845,123,493135,00,0.00,N,2,970,
20240122,4520,3750,6240,3750,109,425270,00,0.00,N,2,110,
20240115,4410,4000,5230,3400,105,417205,00,0.00,N,2,915,
20240108,3495,4645,4645,3230,707,2377170,00,0.00,N,5,-1180,
20240102,4675,3870,4700,3480,292,1146620,00,0.00,N,2,125,
20231226,4550,3395,4550,3370,197,675610,00,0.00,N,2,560,
20231218,3990,3315,4000,3315,870,2955395,00,0.00,N,2,90,
20231211,3900,3795,3990,3230,198,682055,00,0.00,N,2,105,
20231204,3795,3390,3990,2820,495,1637860,00,0.00,N,5,-105,
20231127,3900,3980,3995,3390,543,1856140,00,0.00,N,5,-80,
20231120,3980,3980,3995,3390,192,723480,00,0.00,N,5,-15,
20231113,3995,3995,3995,3400,52,186280,00,0.00,N,3,0,
20231106,3995,3985,3995,3385,210,777615,00,0.00,N,2,5,
20231030,3990,3995,3995,3990,40,159700,00,0.00,N,3,0,
20231023,3990,3995,3995,3985,151,602640,00,0.00,N,5,-5,
20231016,3995,3995,4000,3995,181,723595,00,0.00,N,5,-5,
20231010,4000,4300,4300,3655,289,1155655,00,0.00,N,5,-1050,
20231004,5050,5100,5100,5050,3,15230,00,0.00,N,5,-50,
20230925,5100,4565,5180,3885,6,28395,00,0.00,N,2,525,
20230918,4575,3995,4580,3400,99,395805,00,0.00,N,2,575,
20230911,4000,4750,5380,3435,786,3133910,00,0.00,N,5,-1580,
20230904,5580,5900,6280,4260,1729,9095290,00,0.00,N,5,-330,
20230828,5910,6230,6950,4510,267,1518730,00,0.00,N,5,-340,
20230821,6250,6170,6280,5340,76,410240,00,0.00,N,2,70,
20230814,6180,6390,6390,4750,26,130595,00,0.00,N,2,600,
20230807,5580,5630,5630,5580,4,22420,00,0.00,N,5,-80,
20230731,5660,5660,5750,4420,46,217180,00,0.00,N,5,-20,
20230724,5680,5760,5760,5680,5,28580,00,0.00,N,5,-100,
20230717,5780,5820,5820,5780,5,28980,00,0.00,N,5,-50,
20230710,5830,5990,5990,4480,45,216370,00,0.00,N,2,570,
20230703,5260,4940,6280,4940,67,353420,00,0.00,N,5,-550,
20230626,5810,4245,6390,4245,74,382340,00,0.00,N,2,820,
20230619,4990,5770,6370,4720,606,3530895,00,0.00,N,5,-560,
20230612,5550,5850,5980,4370,286,1413680,00,0.00,N,2,420,
20230605,5130,6380,6380,5130,92,533400,00,0.00,N,5,-1080,
20230530,6210,6410,6410,4760,9,52960,00,0.00,N,2,620,
20230522,5590,6000,6680,5590,361,2168140,00,0.00,N,5,-990,
20230515,6580,6000,6590,6000,355,2132740,00,0.00,N,5,-10,
20230508,6590,6750,6750,5730,4,26470,00,0.00,N,5,-200,
20230502,6790,6580,6790,5600,23,137950,00,0.00,N,2,310,
20230424,6480,6310,6480,6240,5,31640,00,0.00,N,2,150,
20230417,6330,6000,6350,5960,5,30620,00,0.00,N,2,290,
20230410,6040,6190,6190,5200,21,116880,00,0.00,N,5,-240,
20230403,6280,6360,6380,5430,429,2570040,00,0.00,N,5,-100,
20230327,6380,5280,6380,5160,80,421670,00,0.00,N,2,180,
20230320,6200,6680,6680,5680,183,1047700,00,0.00,N,5,-360,
20230313,6560,6830,7370,6270,5,34870,00,0.00,N,5,-290,
20230306,6850,5410,6880,5410,6,39620,00,0.00,N,2,490,
20230227,6360,6770,7480,5760,5,33840,00,0.00,N,5,-360,
20230220,6720,6750,6750,6720,5,33700,00,0.00,N,2,350,
20230213,6370,5740,6770,4900,509,2925360,00,0.00,N,5,-380,
20230206,6750,6280,6750,6280,5,32750,00,0.00,N,2,1010,
20230130,5740,6450,6570,5160,449,2384920,00,0.00,N,5,-1060,
20230125,6800,7200,7200,6580,113,748050,00,0.00,N,5,-190,
20230116,6990,6990,6990,6910,6,41860,00,0.00,N,2,190,
20230109,6800,6600,6800,6400,29,187430,00,0.00,N,2,510,
20230102,6290,6800,6990,6290,17,110980,00,0.00,N,5,-530,
20221226,6820,7060,7060,6690,4,27480,00,0.00,N,5,-250,
20221219,7070,7380,7400,6370,51,362440,00,0.00,N,5,-420,
20221212,7490,7180,7570,7170,5,36810,00,0.00,N,2,310,
20221205,7180,5710,7180,5710,13,81070,00,0.00,N,2,1470,
20221128,5710,6570,6790,5710,27,161680,00,0.00,N,5,-740,
20221121,6450,6990,6990,5530,1593,9295680,00,0.00,N,5,-500,
20221114,6950,7390,7390,6140,408,2831110,00,0.00,N,5,-190,
20221107,7140,7000,7400,6020,1849,12926760,00,0.00,N,2,160,
20221031,6980,7850,7850,6680,10,70520,00,0.00,N,5,-390,
20221024,7370,6550,7370,6550,4,28300,00,0.00,N,2,790,
20221017,6580,6960,6990,6480,4,27380,00,0.00,N,5,-280,
20221011,6860,6840,6990,6840,4,27580,00,0.00,N,2,80,
20221004,6780,6850,6850,5770,10,61820,00,0.00,N,3,0,
20220926,6780,6790,6930,6690,3,20500,00,0.00,N,2,290,
20220919,6490,6710,6780,6490,20,134140,00,0.00,N,5,-240,
20220913,6730,6620,6760,6620,2,13490,00,0.00,N,2,30,
20220905,6700,6870,6870,6700,0,0,00,0.00,N,5,-300,
20220829,7000,7200,7200,6120,23,143740,00,0.00,N,2,20,
20220822,6980,7130,7130,6770,1,6980,00,0.00,N,5,-200,
20220816,7180,7070,7180,7050,3,21370,00,0.00,N,2,110,
20220808,7070,7110,7110,6050,32,195500,00,0.00,N,5,-110,
20220801,7180,6590,7180,6590,34,232050,00,0.00,N,2,570,
20220725,6610,6790,6790,6610,2,13510,00,0.00,N,5,-40,
20220718,6650,6600,6790,6590,2,13480,00,0.00,N,2,50,
20220711,6600,6800,6800,6600,5,33380,00,0.00,N,2,10,
20220704,6590,6790,6790,6590,104,687100,00,0.00,N,5,-70,
20220627,6660,6780,6780,6660,5,33690,00,0.00,N,5,-130,
20220620,6790,6400,6800,5620,648,3711880,00,0.00,N,2,390,
20220613,6400,6390,6600,5600,388,2361200,00,0.00,N,2,10,
20220607,6390,6400,6400,5900,512,3024360,00,0.00,N,3,0,
20220530,6390,6600,6600,5650,1175,6640040,00,0.00,N,5,-210,
20220523,6600,6790,6800,5900,616,3653760,00,0.00,N,3,0,
20220516,6600,6200,6800,6200,1127,6992580,00,0.00,N,2,200,
20220509,6400,5600,6650,5050,2129,12885460,00,0.00,N,2,1010,
20220502,5390,4980,5390,4955,223,1107680,00,0.00,N,2,220,
20220425,5170,5300,5400,4955,481,2434920,00,0.00,N,5,-80,
20220418,5250,5350,5800,5000,2189,11444800,00,0.00,N,5,-150,
20220411,5400,7390,7390,5010,4990,26882930,00,0.00,N,5,-1790,
20220404,7190,7590,7630,6470,1385,9328200,00,0.00,N,5,-460,
20220328,7650,7400,7680,7000,821,5756560,00,0.00,N,5,-100,
20220321,7750,7590,7790,7000,1518,10855410,00,0.00,N,2,150,
20220314,7600,7600,7790,7400,2643,19566580,00,0.00,N,5,-190,
20220307,7790,7400,7800,7200,131,993710,00,0.00,N,2,100,
20220228,7690,7660,7700,7400,31,233920,00,0.00,N,3,0,
20220221,7690,7600,7800,7000,52,387690,00,0.00,N,2,30,
20220214,7660,7400,7790,7400,25,188440,00,0.00,N,5,-110,
20220207,7770,7390,7970,7200,108,806960,00,0.00,N,2,570,
20220203,7200,7400,7600,7200,10,73400,00,0.00,N,5,-470,
20220124,7670,7790,7980,7200,85,633350,00,0.00,N,5,-120,
20220117,7790,7770,7790,7600,8,61330,00,0.00,N,3,0,
20220110,7790,7600,7980,7600,26,198370,00,0.00,N,5,-150,
20220103,7940,7000,7940,6900,570,4013400,00,0.00,N,2,550,
20211227,7390,7190,7390,6900,466,3262330,00,0.00,N,2,390,
20211220,7000,7400,7790,6990,406,2901090,00,0.00,N,5,-200,
20211213,7200,8690,8690,7060,502,3635020,00,0.00,N,5,-1100,
20211206,8300,8040,9100,6700,1613,11650090,00,0.00,N,2,20,
20211129,8280,8070,8580,6600,13498,110421850,00,0.00,N,5,-40,
20211122,8320,7400,8570,6900,1306,9586320,00,0.00,N,2,210,
20211115,8110,7300,9410,7100,1879,13654860,00,0.00,N,2,200,
20211108,7910,8380,8470,7300,575,4457930,00,0.00,N,5,-510,
20211101,8420,7510,8420,6810,1766,13402120,00,0.00,N,2,370,
20211025,8050,9290,9450,8050,953,8287920,00,0.00,N,5,-720,
20211018,8770,8250,9590,8150,20762,184110860,00,0.00,N,2,270,
20211012,8500,8500,9590,8200,1929,16578390,00,0.00,N,5,-790,
20211005,9290,8800,9860,8500,973,8707980,00,0.00,N,5,-160,
20210927,9450,8600,9450,8550,486,4176700,00,0.00,N,2,450,
20210923,9000,8500,9630,8500,4116,34992150,00,0.00,N,5,-670,
20210913,9670,9700,9700,9410,548,5204380,00,0.00,N,5,-30,
20210906,9700,9000,10700,9000,342,3347700,00,0.00,N,5,-300,
20210830,10000,9220,11000,9220,471,4608520,00,0.00,N,2,500,
20210823,9500,9700,9970,7710,1533,13704220,00,0.00,N,5,-500,
20210817,10000,11750,11750,8930,1448,13411160,00,0.00,N,5,-250,
20210809,10250,8840,11350,8840,782,7238860,00,0.00,N,2,1410,
20210802,8840,8880,8880,8840,0,0,00,0.00,N,5,-50,
20210726,8890,8000,8900,8000,3945,33387710,00,0.00,N,2,1120,
20210719,7770,7790,8240,7140,9962,74632380,00,0.00,N,5,-250,
20210712,8020,7000,8020,6990,1488,10537550,00,0.00,N,2,670,