KissMeData/402420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5100,5200,5200,5100,10,52000,00,0.00,N,5,-290,
20250331,5390,5050,5500,4675,1061,5414135,00,0.00,N,5,-100,
20250324,5490,5500,5500,5490,0,0,00,0.00,N,5,-10,
20250317,5500,5500,5600,4800,454,2239200,00,0.00,N,3,0,
20250310,5500,6000,6000,5100,627,3455160,00,0.00,N,5,-880,
20250304,6380,6100,6380,6100,1,6380,00,0.00,N,2,10,
20250224,6370,6380,6380,5800,59,360620,00,0.00,N,5,-10,
20250217,6380,5800,6600,5800,269,1648290,00,0.00,N,2,180,
20250210,6200,8190,8190,5760,944,6196250,00,0.00,N,5,-1800,
20250203,8000,9490,9490,7650,554,4500870,00,0.00,N,5,-1500,
20250131,9500,9500,9500,9500,0,0,00,0.00,N,3,0,
20250120,9500,9800,10000,9200,1016,9848730,00,0.00,N,5,-500,
20250113,10000,10000,11000,9700,608,6123950,00,0.00,N,5,-850,
20250106,10850,9600,10990,8650,6376,64324300,00,0.00,N,2,860,
20241230,9990,9980,9990,8800,926,8728380,00,0.00,N,2,10,
20241223,9980,9800,11270,9200,141,1363480,00,0.00,N,2,180,
20241216,9800,10000,11000,9800,9,91000,00,0.00,N,5,-200,
20241209,10000,9800,10500,9800,31,313000,00,0.00,N,2,400,
20241202,9600,8490,9600,8490,860,7676670,00,0.00,N,2,1090,
20241125,8510,9350,10500,8400,3533,32410460,00,0.00,N,5,-2440,
20241118,10950,11000,11000,9400,600,5845200,00,0.00,N,5,-240,
20241111,11190,10000,11500,9400,2273,24097270,00,0.00,N,2,300,
20241104,10890,10390,10990,9600,451,4362870,00,0.00,N,2,440,
20241028,10450,10750,10750,10450,222,2319900,00,0.00,N,5,-400,
20241021,10850,10960,11000,9360,1190,12401930,00,0.00,N,5,-60,
20241014,10910,11000,11450,10200,385,3979740,00,0.00,N,5,-1070,
20241007,11980,11980,11980,10200,332,3880700,00,0.00,N,5,-10,
20240930,11990,12000,12000,10510,60,706080,00,0.00,N,5,-10,
20240923,12000,11940,12000,11920,10,120000,00,0.00,N,2,50,
20240919,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20240909,11950,11000,11990,10210,460,5466680,00,0.00,N,5,-40,
20240902,11990,9400,11990,9400,695,7055050,00,0.00,N,2,2240,
20240826,9750,11440,11440,8780,279,2618400,00,0.00,N,5,-1690,
20240819,11440,11460,11460,11440,30,343800,00,0.00,N,3,0,
20240812,11440,11400,11440,11290,5,57200,00,0.00,N,2,40,
20240805,11400,10500,11480,10500,16,181740,00,0.00,N,2,400,
20240729,11000,9580,11000,9200,241,2320500,00,0.00,N,2,1420,
20240722,9580,9380,9590,9380,300,2826500,00,0.00,N,2,190,
20240715,9390,9400,9590,9200,21,196840,00,0.00,N,5,-10,
20240708,9400,8990,9400,8990,155,1396600,00,0.00,N,2,600,
20240701,8800,8200,8800,8200,89,747910,00,0.00,N,2,600,
20240624,8200,8690,8700,8200,130,1103750,00,0.00,N,5,-490,
20240617,8690,8000,8800,8000,302,2568510,00,0.00,N,2,300,
20240610,8390,8190,8400,7460,233,1883430,00,0.00,N,2,390,
20240603,8000,8400,8400,8000,16,131250,00,0.00,N,5,-600,
20240527,8600,9200,10200,8600,72,680580,00,0.00,N,5,-930,
20240520,9530,12000,12370,9400,380,4112100,00,0.00,N,5,-2920,
20240513,12450,11900,12890,11900,281,3378630,00,0.00,N,2,550,
20240507,11900,12000,12000,11900,0,0,00,0.00,N,5,-540,
20240429,12440,12920,13480,11270,205,2342920,00,0.00,N,5,-480,
20240422,12920,12960,12960,12920,0,0,00,0.00,N,5,-570,
20240415,13490,13500,13980,11270,210,2415870,00,0.00,N,2,160,
20240408,13330,13330,13490,13330,5,67450,00,0.00,N,3,0,
20240401,13330,13500,13500,11490,132,1535250,00,0.00,N,5,-910,
20240325,14240,12000,14500,11610,745,9693190,00,0.00,N,2,1360,
20240318,12880,14490,14490,10800,340,4027980,00,0.00,N,5,-2110,
20240311,14990,13500,14990,13000,91,1262240,00,0.00,N,2,500,
20240304,14490,13980,14490,13500,4,55910,00,0.00,N,2,500,
20240226,13990,11500,13990,11300,77,917770,00,0.00,N,2,2490,
20240219,11500,11500,11500,11500,0,0,00,0.00,N,3,0,
20240213,11500,11890,12000,10610,106,1205240,00,0.00,N,5,-500,
20240205,12000,13970,13970,10510,551,6658650,00,0.00,N,5,-1970,
20240129,13970,13990,14000,12860,601,8005540,00,0.00,N,5,-980,
20240122,14950,14500,15500,12800,3691,50808780,00,0.00,N,5,-440,
20240115,15390,13500,15900,13060,706,10142560,00,0.00,N,2,900,
20240108,14490,14400,14490,12250,106,1312520,00,0.00,N,2,90,
20240102,14400,13000,14400,12990,38,529500,00,0.00,N,2,1510,
20231226,12890,12870,12890,12830,25,321160,00,0.00,N,5,-10,
20231218,12900,12500,12980,12350,61,770700,00,0.00,N,2,450,
20231211,12450,13230,13230,11500,119,1421550,00,0.00,N,5,-750,
20231204,13200,15490,15500,12280,1727,23218250,00,0.00,N,5,-2060,
20231127,15260,15000,15500,13180,999,14641840,00,0.00,N,5,-240,
20231120,15500,14500,15500,13500,103,1566340,00,0.00,N,2,100,
20231113,15400,14500,15400,13510,1037,15779560,00,0.00,N,2,10,
20231106,15390,16000,17000,13510,525,7842450,00,0.00,N,5,-110,
20231030,15500,15350,16000,13200,471,7162000,00,0.00,N,3,0,
20231023,15500,15000,15500,13200,1043,15934900,00,0.00,N,3,0,
20231016,15500,13500,15500,13500,162,2392290,00,0.00,N,2,1000,
20231010,14500,13100,15500,12710,283,4024730,00,0.00,N,5,-900,
20231004,15400,13950,16000,13100,137,1985560,00,0.00,N,2,1400,
20230925,14000,11500,14000,9820,727,7958600,00,0.00,N,2,2700,
20230918,11300,12450,12750,10540,534,6026070,00,0.00,N,5,-1200,
20230911,12500,13000,13850,12000,167,2284350,00,0.00,N,5,-1400,
20230904,13900,13950,14000,13000,236,3250350,00,0.00,N,5,-100,
20230828,14000,13500,14500,13000,123,1764500,00,0.00,N,5,-500,
20230821,14500,11500,14500,11500,270,3676770,00,0.00,N,2,2000,
20230814,12500,11500,12500,11000,164,1893510,00,0.00,N,2,1500,
20230807,11000,11490,11490,11000,74,821350,00,0.00,N,2,300,
20230731,10700,13200,13500,9810,755,8507340,00,0.00,N,5,-800,
20230724,11500,10980,11500,10960,14,154280,00,0.00,N,2,460,
20230717,11040,10950,11480,10500,55,603700,00,0.00,N,2,60,
20230710,10980,10180,11000,9800,147,1480870,00,0.00,N,2,390,
20230703,10590,10170,10900,10070,23,233690,00,0.00,N,2,100,
20230626,10490,10690,10980,10050,787,8129190,00,0.00,N,5,-200,
20230619,10690,11000,11490,10050,1124,11800410,00,0.00,N,5,-200,
20230612,10890,10920,11390,10050,681,7163750,00,0.00,N,2,390,
20230605,10500,11930,11980,10170,1660,17826850,00,0.00,N,5,-1460,
20230530,11960,11980,11980,11960,20,239410,00,0.00,N,2,480,
20230522,11480,11000,12460,10140,563,6047880,00,0.00,N,5,-310,
20230515,11790,12000,12990,10610,1884,21847300,00,0.00,N,5,-710,
20230508,12500,12990,13350,10620,692,8118630,00,0.00,N,5,-990,
20230502,13490,12500,13490,12500,2,26390,00,0.00,N,2,990,
20230424,12500,12500,12850,12000,25,318150,00,0.00,N,5,-500,
20230417,13000,14000,14990,11900,414,5191080,00,0.00,N,5,-1500,
20230410,14500,13990,15000,12750,181,2418050,00,0.00,N,2,500,
20230403,14000,12000,14000,11500,103,1326400,00,0.00,N,2,1040,
20230327,12960,12010,12980,12000,44,559790,00,0.00,N,2,60,
20230320,12900,12990,13000,12000,385,4830050,00,0.00,N,5,-90,
20230313,12990,12990,12990,12900,13,168600,00,0.00,N,3,0,
20230306,12990,12790,12990,12790,50,641130,00,0.00,N,2,100,
20230227,12890,12500,13990,12400,220,2766840,00,0.00,N,5,-1100,
20230220,13990,13000,14990,11900,347,4466000,00,0.00,N,2,490,
20230213,13500,13850,13990,11900,192,2312890,00,0.00,N,5,-350,
20230206,13850,13850,13850,13850,0,0,00,0.00,N,3,0,
20230130,13850,13850,13850,13850,0,0,00,0.00,N,3,0,
20230125,13850,13850,13850,13850,0,0,00,0.00,N,3,0,
20230116,13850,13850,13850,13850,0,0,00,0.00,N,3,0,
20230109,13850,13850,13850,13850,0,0,00,0.00,N,3,0,
20230102,13850,13750,13850,13700,1,13850,00,0.00,N,2,50,
20221226,13800,13850,13850,13800,0,0,00,0.00,N,5,-50,
20221219,13850,14450,14450,13500,4,56350,00,0.00,N,3,0,
20221212,13850,13750,13850,13750,2,27700,00,0.00,N,2,100,
20221205,13750,13850,13850,13750,0,0,00,0.00,N,5,-100,
20221128,13850,13850,13850,13850,0,0,00,0.00,N,5,-100,
20221121,13950,13850,13950,13850,1,13950,00,0.00,N,2,100,
20221114,13850,13400,13950,13400,11,148500,00,0.00,N,2,450,
20221107,13400,14000,14400,11000,1003,12760350,00,0.00,N,5,-1100,
20221031,14500,14000,15000,12000,157,2002000,00,0.00,N,2,500,
20221024,14000,14000,15000,14000,148,2146400,00,0.00,N,5,-950,
20221017,14950,14450,15000,12350,469,6505600,00,0.00,N,2,50,
20221011,14900,13500,15900,13500,365,5255950,00,0.00,N,2,2400,
20221004,12500,14500,15200,12500,96,1305500,00,0.00,N,5,-2500,
20220926,15000,15100,15100,13500,921,13095200,00,0.00,N,5,-300,
20220919,15300,12950,17650,12950,579,7722400,00,0.00,N,2,1350,
20220913,13950,13150,15950,13150,549,7370250,00,0.00,N,5,-1450,
20220905,15400,14350,15400,13300,408,5832250,00,0.00,N,5,-450,
20220829,15850,14750,16750,12950,303,4168950,00,0.00,N,2,1100,
20220822,14750,16350,16350,12400,471,6227350,00,0.00,N,5,-100,
20220816,14850,14950,17050,14850,11,165550,00,0.00,N,5,-150,
20220808,15000,14600,15950,12900,443,6148750,00,0.00,N,2,1000,
20220801,14000,15750,15750,12000,658,8994950,00,0.00,N,5,-4500,
20220725,18500,17200,18500,14050,184,2704700,00,0.00,N,2,3500,
20220718,15000,14450,15450,13150,13,176750,00,0.00,N,2,550,
20220711,14450,14900,15000,12700,128,1855600,00,0.00,N,5,-500,
20220704,14950,13000,14950,11050,859,9935950,00,0.00,N,2,1950,
20220627,13000,14000,14000,12050,25,320250,00,0.00,N,5,-1000,
20220620,14000,13700,14000,13700,200,2800000,00,0.00,N,2,300,
20220613,13700,14000,14000,12200,1651,20770200,00,0.00,N,5,-300,
20220607,14000,14750,15500,12550,4,56050,00,0.00,N,5,-750,
20220530,14750,14750,14750,14750,30,442500,00,0.00,N,2,1750,
20220523,13000,14000,14000,13000,210,2740000,00,0.00,N,5,-1000,
20220516,14000,14000,14000,14000,10,140000,00,0.00,N,3,0,
20220509,14000,15000,15000,14000,20,300000,00,0.00,N,5,-900,
20220502,14900,15300,15300,14900,0,0,00,0.00,N,5,-400,
20220425,15300,15300,15300,15300,0,0,00,0.00,N,3,0,
20220418,15300,15300,15300,15300,0,0,00,0.00,N,3,0,
20220411,15300,15000,15300,15000,117,1766100,00,0.00,N,2,300,
20220404,15000,15000,15400,15000,1429,21791700,00,0.00,N,2,50,
20220328,14950,15350,15350,14400,107,1602900,00,0.00,N,5,-450,
20220321,15400,15300,15400,15000,452,6947600,00,0.00,N,2,100,
20220314,15300,15400,15400,15050,1275,19630800,00,0.00,N,2,250,
20220307,15050,16400,16400,15050,103,1595150,00,0.00,N,5,-1350,
20220228,16400,16950,17000,15500,540,8738450,00,0.00,N,5,-550,
20220221,16950,16500,18000,15050,506,7787500,00,0.00,N,5,-400,
20220214,17350,15050,17350,15000,60362,815647300,00,0.00,N,2,2300,
20220207,15050,13100,15600,13100,279,4181500,00,0.00,N,5,-250,
20220203,15300,15500,15500,15300,136,2107150,00,0.00,N,2,300,
20220124,15000,14950,15450,14850,1101,16504650,00,0.00,N,5,-250,
20220117,15250,13200,15250,13150,444,6243400,00,0.00,N,5,-50,
20220110,15300,15100,15300,15000,1149,17257100,00,0.00,N,2,1200,
20220103,14100,15900,15950,13900,844,12492150,00,0.00,N,5,-1400,
20211227,15500,16500,16500,14100,2204,34077700,00,0.00,N,5,-800,
20211220,16300,15900,16300,15900,325,5219000,00,0.00,N,2,400,
20211213,15900,14000,16150,14000,1442,22475500,00,0.00,N,2,950,
20211206,14950,15650,16850,14000,667,9872100,00,0.00,N,5,-1900,
20211130,16850,13250,20050,13250,11097,174507650,00,0.00,N,2,16850,