KissMeData/243870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9650,9600,9990,9500,432,4116410,00,0.00,N,5,-30,
20250331,9680,9800,9800,9680,107,1042480,00,0.00,N,5,-120,
20250324,9800,9980,10000,9650,70,679190,00,0.00,N,2,150,
20250317,9650,9830,10000,9600,283,2739370,00,0.00,N,5,-180,
20250310,9830,9900,10000,9610,283,2739740,00,0.00,N,5,-70,
20250304,9900,10000,10000,9800,103,1016370,00,0.00,N,2,60,
20250224,9840,9900,10000,9810,64,629990,00,0.00,N,5,-60,
20250217,9900,10500,10500,9800,140,1394740,00,0.00,N,5,-90,
20250210,9990,9800,10000,9800,103,1025970,00,0.00,N,5,-10,
20250203,10000,9750,10000,9750,472,4655810,00,0.00,N,2,250,
20250131,9750,9450,9750,9410,149,1438050,00,0.00,N,3,0,
20250120,9750,8800,9800,8800,6087,57326070,00,0.00,N,2,1150,
20250113,8600,8050,9000,7810,2037,17108600,00,0.00,N,5,-400,
20250106,9000,7510,9540,7510,3545,30141000,00,0.00,N,2,1180,
20241230,7820,7700,8400,7650,1263,10282920,00,0.00,N,2,10,
20241223,7810,8000,8600,7510,1201,9590380,00,0.00,N,2,20,
20241216,7790,7560,8400,7410,1540,11946920,00,0.00,N,2,240,
20241209,7550,7800,8570,7230,1602,12127260,00,0.00,N,5,-450,
20241202,8000,7220,8000,7210,1188,9205750,00,0.00,N,2,630,
20241125,7370,8400,8400,7210,1688,13059250,00,0.00,N,5,-10,
20241118,7380,7530,8600,6600,1359,10198710,00,0.00,N,5,-910,
20241111,8290,7260,8560,7160,2374,18739020,00,0.00,N,2,760,
20241104,7530,7250,8000,7220,1023,7647130,00,0.00,N,5,-20,
20241028,7550,7580,7800,7400,376,2868300,00,0.00,N,3,0,
20241021,7550,7590,8560,7250,1950,15744050,00,0.00,N,3,0,
20241014,7550,7600,8500,7200,1562,12177130,00,0.00,N,5,-80,
20241007,7630,7420,9200,7110,3830,30734090,00,0.00,N,5,-370,
20240930,8000,8190,8300,6590,2420,17778990,00,0.00,N,5,-150,
20240923,8150,8000,9200,7810,1604,13588140,00,0.00,N,2,120,
20240919,8030,8330,9310,7910,3169,28070640,00,0.00,N,5,-270,
20240909,8300,8600,8700,8100,1147,9568830,00,0.00,N,5,-300,
20240902,8600,9000,9400,7600,2086,18530870,00,0.00,N,5,-440,
20240826,9040,9350,9500,9010,809,7374860,00,0.00,N,5,-310,
20240819,9350,9200,10350,8200,1711,15857380,00,0.00,N,2,50,
20240812,9300,9400,11000,9110,1955,20024330,00,0.00,N,5,-300,
20240805,9600,9800,10190,9020,4442,42910540,00,0.00,N,5,-210,
20240729,9810,11010,11800,9700,11896,126959290,00,0.00,N,5,-1390,
20240722,11200,11510,13000,11010,7350,85570440,00,0.00,N,5,-600,
20240715,11800,11900,13500,11600,1211,14440080,00,0.00,N,2,280,
20240708,11520,11900,12500,11520,3390,40023120,00,0.00,N,5,-940,
20240701,12460,12700,12990,11510,953,11126140,00,0.00,N,5,-40,
20240624,12500,12000,12500,11510,1249,15091740,00,0.00,N,2,60,
20240617,12440,12980,13500,11500,1018,12291920,00,0.00,N,2,40,
20240610,12400,12210,13950,12030,4016,49581500,00,0.00,N,5,-750,
20240603,13150,13490,13900,11570,647,7918410,00,0.00,N,2,60,
20240527,13090,12950,13490,12120,394,5059840,00,0.00,N,2,140,
20240520,12950,12160,12970,11580,515,6471710,00,0.00,N,2,80,
20240513,12870,12530,13420,12010,216,2710550,00,0.00,N,5,-620,
20240507,13490,12900,13950,12500,2060,26103460,00,0.00,N,2,500,
20240429,12990,13000,13930,12500,208,2671950,00,0.00,N,5,-10,
20240422,13000,13500,13970,12990,2517,33154080,00,0.00,N,5,-500,
20240415,13500,13500,13970,12510,95,1262270,00,0.00,N,3,0,
20240408,13500,13000,13500,12500,2356,30911780,00,0.00,N,2,600,
20240401,12900,13970,13970,12900,4605,60003490,00,0.00,N,5,-400,
20240325,13300,13180,13990,12560,8556,114494140,00,0.00,N,2,120,
20240318,13180,13550,14480,12550,5858,77354570,00,0.00,N,5,-1180,
20240311,14360,13510,14490,13500,665,9060130,00,0.00,N,2,370,
20240304,13990,13510,14490,13110,8535,116281810,00,0.00,N,5,-200,
20240226,14190,14190,14490,14000,1268,17957470,00,0.00,N,3,0,
20240219,14190,14390,15500,13880,7752,109789130,00,0.00,N,5,-50,
20240213,14240,14250,14490,13510,3716,52285790,00,0.00,N,2,140,
20240205,14100,14070,14990,14000,3216,45594570,00,0.00,N,5,-400,
20240129,14500,14010,15000,14010,2025,29382280,00,0.00,N,2,110,
20240122,14390,14800,14800,12500,4876,68494780,00,0.00,N,5,-360,
20240115,14750,14500,14900,14400,1848,26970200,00,0.00,N,2,250,
20240108,14500,14350,14500,14150,1689,24318350,00,0.00,N,2,200,
20240102,14300,14000,14700,14000,4007,57559180,00,0.00,N,3,0,
20231226,14300,14000,14300,13910,623,8818120,00,0.00,N,2,290,
20231218,14010,13680,14030,13500,3070,42225500,00,0.00,N,2,320,
20231211,13690,13890,14000,13490,5715,77929290,00,0.00,N,2,190,
20231204,13500,13980,14350,13310,6476,89489220,00,0.00,N,5,-580,
20231127,14080,13490,14310,12710,266,3622610,00,0.00,N,2,580,
20231120,13500,12530,14650,12530,451,6195160,00,0.00,N,2,800,
20231113,12700,12630,13500,12510,949,12328230,00,0.00,N,2,80,
20231106,12620,13000,13470,12500,918,11626460,00,0.00,N,5,-380,
20231030,13000,13010,13500,12050,381,4916970,00,0.00,N,5,-700,
20231023,13700,13500,13700,13000,272,3665120,00,0.00,N,5,-290,
20231016,13990,13990,13990,12900,114,1565960,00,0.00,N,3,0,
20231010,13990,13990,15090,13000,3719,49953070,00,0.00,N,2,490,
20231004,13500,14000,14500,13000,536,7301980,00,0.00,N,5,-500,
20230925,14000,13580,14000,13500,736,9997000,00,0.00,N,2,250,
20230918,13750,14000,15000,13700,1249,17246890,00,0.00,N,5,-340,
20230911,14090,14500,15000,13800,1336,18658550,00,0.00,N,2,90,
20230904,14000,13500,16000,13170,2291,32633640,00,0.00,N,5,-320,
20230828,14320,13520,14700,13520,693,9757960,00,0.00,N,5,-160,
20230821,14480,14490,15490,14000,1085,15516520,00,0.00,N,5,-10,
20230814,14490,16000,16400,14000,781,11572440,00,0.00,N,5,-1910,
20230807,16400,15720,16980,14510,3230,49705030,00,0.00,N,5,-580,
20230731,16980,16500,17400,15500,5315,86901500,00,0.00,N,2,2330,
20230724,14650,13000,15490,13000,3523,51040300,00,0.00,N,2,1150,
20230717,13500,12500,14900,12100,4759,62052330,00,0.00,N,2,100,
20230710,13400,12300,14270,12210,5410,68408300,00,0.00,N,2,710,
20230703,12690,12980,12990,12010,2019,24546550,00,0.00,N,5,-290,
20230626,12980,11860,12980,11800,1066,13167020,00,0.00,N,2,930,
20230619,12050,12000,12970,11740,543,6536330,00,0.00,N,2,340,
20230612,11710,11500,12160,11500,829,9923560,00,0.00,N,5,-390,
20230605,12100,12000,12460,12000,319,3862760,00,0.00,N,5,-70,
20230530,12170,12100,12170,11180,109,1296600,00,0.00,N,5,-130,
20230522,12300,12400,12400,12020,1131,13952250,00,0.00,N,5,-50,
20230515,12350,12350,12500,12010,530,6555500,00,0.00,N,5,-50,
20230508,12400,12600,12750,12400,130,1629000,00,0.00,N,5,-600,
20230502,13000,11810,13000,11810,514,6398300,00,0.00,N,2,920,
20230424,12080,12050,12360,11730,1288,15630460,00,0.00,N,2,40,
20230417,12040,12250,12260,12000,301,3661920,00,0.00,N,5,-210,
20230410,12250,12000,12700,12000,5063,62870650,00,0.00,N,2,200,
20230403,12050,12000,13000,12000,1392,17030000,00,0.00,N,2,50,
20230327,12000,13000,13000,12000,855,10270870,00,0.00,N,5,-1000,
20230320,13000,12500,13000,12000,40,484770,00,0.00,N,2,1000,
20230313,12000,12000,13000,12000,501,6021250,00,0.00,N,5,-900,
20230306,12900,12500,12900,12000,659,7932010,00,0.00,N,2,350,
20230227,12550,13000,13000,12450,118,1474950,00,0.00,N,5,-450,
20230220,13000,12470,13000,12400,268,3446000,00,0.00,N,2,540,
20230213,12460,13000,13000,12460,2951,37498020,00,0.00,N,5,-1040,
20230206,13500,13500,13500,12900,1071,14152900,00,0.00,N,5,-300,
20230130,13800,12510,13990,12510,71,984070,00,0.00,N,2,1290,
20230125,12510,14200,14200,12500,1124,14262350,00,0.00,N,5,-1490,
20230116,14000,14300,14300,13000,63,885000,00,0.00,N,2,200,
20230109,13800,14500,14500,13800,115,1643800,00,0.00,N,5,-800,
20230102,14600,14000,14600,14000,1982,28537100,00,0.00,N,2,600,
20221226,14000,13050,15000,13000,1089,14755100,00,0.00,N,5,-850,
20221219,14850,14500,15100,13500,76,1074050,00,0.00,N,2,50,
20221212,14800,14000,14800,14000,61,902200,00,0.00,N,2,800,
20221205,14000,15000,15000,13500,20,276000,00,0.00,N,5,-900,
20221128,14900,14700,14950,14000,789,11525050,00,0.00,N,2,200,
20221121,14700,14000,14700,13600,1613,22939300,00,0.00,N,2,250,
20221114,14450,14000,14500,14000,2,28500,00,0.00,N,2,450,
20221107,14000,14500,14500,12100,3667,49049550,00,0.00,N,5,-1000,
20221031,15000,14500,15400,12000,483,6771950,00,0.00,N,5,-350,
20221024,15350,14550,15400,13600,62,887550,00,0.00,N,2,150,
20221017,15200,15000,15200,15000,500,7600000,00,0.00,N,2,200,
20221011,15000,15600,15600,15000,67,1037500,00,0.00,N,5,-850,
20221004,15850,15650,15850,15650,43,673950,00,0.00,N,2,200,
20220926,15650,15650,15650,15650,0,0,00,0.00,N,5,-100,
20220919,15750,15950,15950,15750,9,143550,00,0.00,N,2,750,
20220913,15000,15500,15500,15000,102,1557000,00,0.00,N,5,-500,
20220905,15500,15550,15550,15400,813,12551800,00,0.00,N,5,-300,
20220829,15800,15550,15950,15500,1725,27031800,00,0.00,N,5,-200,
20220822,16000,17000,17000,15600,3257,52123600,00,0.00,N,5,-400,
20220816,16400,16500,16500,15750,16,262100,00,0.00,N,2,400,
20220808,16000,16000,16000,15500,1002,15911500,00,0.00,N,5,-500,
20220801,16500,15500,16500,15500,920,14532750,00,0.00,N,2,500,
20220725,16000,16500,16500,15000,464,7335600,00,0.00,N,3,0,
20220718,16000,17000,17000,14800,945,15147900,00,0.00,N,5,-450,
20220711,16450,14600,16450,14600,568,8484600,00,0.00,N,2,1450,
20220704,15000,14000,15000,13600,3903,57414150,00,0.00,N,3,0,
20220627,15000,15450,15450,15000,31,465000,00,0.00,N,5,-450,
20220620,15450,15500,16000,15000,104,1662500,00,0.00,N,5,-350,
20220613,15800,16000,16000,15500,662,10461000,00,0.00,N,5,-200,
20220607,16000,16000,16000,15800,404,6463450,00,0.00,N,5,-300,
20220530,16300,16400,16500,16000,952,15453300,00,0.00,N,5,-100,
20220523,16400,15100,16400,15100,1542,25011550,00,0.00,N,2,1350,
20220516,15050,16000,16000,14150,90,1338550,00,0.00,N,5,-950,
20220509,16000,16400,16400,15000,3154,50906700,00,0.00,N,5,-400,
20220502,16400,16450,16450,16400,1978,32538100,00,0.00,N,5,-50,
20220425,16450,15200,16450,15200,5133,82952800,00,0.00,N,2,300,
20220418,16150,16200,17000,15800,4004,65147350,00,0.00,N,5,-50,
20220411,16200,16400,16400,16000,1692,27388700,00,0.00,N,5,-200,
20220404,16400,16500,16950,16400,535,8839850,00,0.00,N,5,-100,
20220328,16500,16500,17000,16350,380,6448850,00,0.00,N,3,0,
20220321,16500,16900,18000,16500,214,3634000,00,0.00,N,5,-200,
20220314,16700,16700,16700,16700,100,1670000,00,0.00,N,3,0,
20220307,16700,16650,16700,16000,2016,32390150,00,0.00,N,2,100,
20220228,16600,17000,17000,16000,137,2307550,00,0.00,N,2,100,
20220221,16500,16800,17000,14500,2870,44836650,00,0.00,N,5,-500,
20220214,17000,16950,17000,16500,1309,21629750,00,0.00,N,5,-100,
20220207,17100,17000,17100,17000,3,51100,00,0.00,N,2,100,
20220203,17000,17000,17000,17000,201,3417000,00,0.00,N,5,-100,
20220124,17100,17150,17150,17100,1000,17100000,00,0.00,N,5,-50,
20220117,17150,16500,17150,16500,321,5457050,00,0.00,N,2,100,
20220110,17050,17000,17600,16600,1165,20409500,00,0.00,N,2,150,
20220103,16900,16950,17000,16900,6334,107674300,00,0.00,N,2,400,
20211227,16500,17000,17100,16350,9915,167491150,00,0.00,N,5,-500,
20211220,17000,17000,17000,16050,3612,60205750,00,0.00,N,3,0,
20211213,17000,17000,17500,16050,246,4180800,00,0.00,N,2,1000,
20211206,16000,17000,17000,15200,2179,36401850,00,0.00,N,5,-1000,
20211129,17000,16500,17000,16500,3506,59427500,00,0.00,N,2,600,
20211122,16400,14450,16400,13500,4959,77304650,00,0.00,N,2,1950,
20211115,14450,12600,14500,12600,1861,25901550,00,0.00,N,2,1050,
20211108,13400,13350,13750,12600,1019,13411100,00,0.00,N,5,-550,
20211101,13950,13000,14300,13000,948,13091800,00,0.00,N,2,150,
20211025,13800,13500,14200,13000,1798,24423000,00,0.00,N,5,-200,
20211018,14000,15500,15600,13500,1433,20599950,00,0.00,N,5,-2350,
20211012,16350,14500,16350,14500,471,7097350,00,0.00,N,2,1350,
20211005,15000,15200,16400,14550,276,4188750,00,0.00,N,5,-1150,
20210927,16150,15500,16350,14500,513,7858050,00,0.00,N,5,-150,
20210923,16300,15500,16350,15300,224,3477300,00,0.00,N,5,-100,
20210913,16400,16950,17300,16000,271,4420450,00,0.00,N,5,-400,
20210906,16800,17500,17800,15700,351,5793100,00,0.00,N,5,-1000,
20210830,17800,17500,19000,17500,230,4154550,00,0.00,N,5,-800,
20210823,18600,18450,19500,18450,28,525950,00,0.00,N,2,150,
20210817,18450,18500,19000,17050,29,511800,00,0.00,N,5,-300,
20210809,18750,19050,19500,18500,291,5524850,00,0.00,N,5,-750,
20210802,19500,19000,20000,17500,124,2279100,00,0.00,N,2,500,
20210726,19000,19050,19450,19000,16,304700,00,0.00,N,5,-500,
20210719,19500,19000,20000,18000,12,229500,00,0.00,N,2,500,
20210712,19000,19000,19500,18500,156,3009800,00,0.00,N,3,0,