KissMeData/379390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,8000,8000,8000,8000,1,8000,00,0.00,N,2,390,
20250310,7610,8000,8000,7600,3,23010,00,0.00,N,5,-390,
20250304,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20250224,8000,8000,8000,7600,16,124400,00,0.00,N,3,0,
20250217,8000,8400,8400,7800,118,934200,00,0.00,N,5,-400,
20250210,8400,8600,8600,8200,8,66200,00,0.00,N,3,0,
20250203,8400,8800,9000,8400,10,86000,00,0.00,N,5,-400,
20250131,8800,8800,8800,8800,5,44000,00,0.00,N,5,-400,
20250120,9200,9200,9200,9000,13,118600,00,0.00,N,3,0,
20250113,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250106,9200,9000,9600,8690,155,1366380,00,0.00,N,3,0,
20241230,9200,8800,9200,8800,16,143400,00,0.00,N,2,100,
20241223,9100,9000,9350,8600,515,4551650,00,0.00,N,5,-250,
20241216,9350,9600,9600,9070,123,1117500,00,0.00,N,5,-150,
20241209,9500,9300,9500,9300,2,18950,00,0.00,N,2,150,
20241202,9350,9400,9400,9350,5,47000,00,0.00,N,5,-50,
20241125,9400,9700,9700,9400,5,47180,00,0.00,N,5,-390,
20241118,9790,9800,9800,9600,8,77780,00,0.00,N,2,100,
20241111,9690,9650,9800,9600,5,48470,00,0.00,N,2,40,
20241104,9650,9700,9800,9350,600,5690700,00,0.00,N,5,-150,
20241028,9800,9800,9800,9450,154,1458200,00,0.00,N,2,150,
20241021,9650,9800,9800,9400,8,76250,00,0.00,N,5,-150,
20241014,9800,9600,9800,9450,133,1261100,00,0.00,N,3,0,
20241007,9800,9600,9850,9600,16,155800,00,0.00,N,2,200,
20240930,9600,9600,9600,9400,111,1043600,00,0.00,N,3,0,
20240923,9600,9700,9800,9400,242,2276790,00,0.00,N,5,-100,
20240919,9700,9550,9700,9550,2,19250,00,0.00,N,2,300,
20240909,9400,9400,9800,9400,131,1234430,00,0.00,N,5,-400,
20240902,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240826,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20240819,9800,9740,9800,9740,2,19600,00,0.00,N,2,50,
20240812,9750,10000,10000,9580,120,1151050,00,0.00,N,5,-40,
20240805,9790,9790,9800,9500,106,1037880,00,0.00,N,3,0,
20240729,9790,9600,9800,9600,137,1316480,00,0.00,N,5,-160,
20240722,9950,9500,10000,9500,456,4489120,00,0.00,N,2,450,
20240715,9500,9590,9590,9500,3792,36024000,00,0.00,N,5,-90,
20240708,9590,9600,9600,9590,5,48000,00,0.00,N,5,-10,
20240701,9600,9800,9800,9600,3,29000,00,0.00,N,3,0,
20240624,9600,9600,9800,9600,22,211600,00,0.00,N,3,0,
20240617,9600,9400,10000,9400,671,6398760,00,0.00,N,2,200,
20240610,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240603,9400,9200,9400,9200,1,9400,00,0.00,N,2,200,
20240527,9200,8600,9210,8190,163,1436000,00,0.00,N,2,600,
20240520,8600,8600,8600,8400,10,85200,00,0.00,N,3,0,
20240513,8600,8600,8850,8600,1,8850,00,0.00,N,3,0,
20240507,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240429,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240422,8600,8400,8600,8400,1,8600,00,0.00,N,2,200,
20240415,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240408,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240401,8400,8400,8400,8400,5,42000,00,0.00,N,3,0,
20240325,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240318,8400,8200,8400,8200,136,1116700,00,0.00,N,2,200,
20240311,8200,8500,8500,8200,260,2210000,00,0.00,N,5,-300,
20240304,8500,8320,8500,8320,2347,19559440,00,0.00,N,5,-300,
20240226,8800,8790,8800,8310,39,324580,00,0.00,N,2,10,
20240219,8790,8790,8790,8790,0,0,00,0.00,N,5,-10,
20240213,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240205,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240129,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240122,8800,8790,8800,8790,50,440000,00,0.00,N,2,10,
20240115,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240108,8790,9270,9270,8790,10,87900,00,0.00,N,5,-480,
20240102,9270,9280,9280,9270,0,0,00,0.00,N,5,-20,
20231226,9290,9290,9290,9290,10,92900,00,0.00,N,3,0,
20231218,9290,8990,9390,8990,1,9390,00,0.00,N,2,300,
20231211,8990,9090,9090,8990,0,0,00,0.00,N,5,-200,
20231204,9190,8900,9190,8650,1,9190,00,0.00,N,2,200,
20231127,8990,9390,9390,8680,33,288170,00,0.00,N,3,0,
20231120,8990,9390,9390,8990,1,9390,00,0.00,N,3,0,
20231113,8990,9390,9390,7910,5,45150,00,0.00,N,5,-400,
20231106,9390,9060,9390,7710,20,161750,00,0.00,N,2,1500,
20231030,7890,6910,8690,6910,266,2160300,00,0.00,N,5,-230,
20231023,8120,8500,8690,7230,274,2161300,00,0.00,N,5,-480,
20231016,8600,8690,8690,7390,3,24770,00,0.00,N,5,-90,
20231010,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231004,8690,8700,8700,8690,0,0,00,0.00,N,5,-110,
20230925,8800,9000,9000,8600,6,51800,00,0.00,N,5,-290,
20230918,9090,7990,9500,7560,360,3048390,00,0.00,N,5,-300,
20230911,9390,9100,9870,7320,288,2572310,00,0.00,N,5,-210,
20230904,9600,9040,9940,7940,393,3656360,00,0.00,N,2,210,
20230828,9390,8180,9990,8000,595,5372190,00,0.00,N,5,-210,
20230821,9600,9590,9600,8210,258,2283800,00,0.00,N,2,10,
20230814,9590,9490,9600,9490,11,105600,00,0.00,N,2,100,
20230807,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230731,9490,9960,9960,9400,6,56500,00,0.00,N,5,-470,
20230724,9960,10000,10000,9960,0,0,00,0.00,N,5,-40,
20230717,10000,10700,10700,10000,200,2074000,00,0.00,N,5,-1190,
20230710,11190,11390,11490,10000,327,3488220,00,0.00,N,2,190,
20230703,11000,9870,12000,9870,96,1081260,00,0.00,N,2,1200,
20230626,9800,9750,9800,9750,10,97580,00,0.00,N,2,50,
20230619,9750,9700,9800,9700,2,19600,00,0.00,N,2,50,
20230612,9700,9600,9800,9600,21,203300,00,0.00,N,2,100,
20230605,9600,9790,9790,9350,123,1153400,00,0.00,N,5,-100,
20230530,9700,10580,10580,7840,487,4345080,00,0.00,N,2,500,
20230522,9200,8650,9390,8000,614,5289350,00,0.00,N,2,930,
20230515,8270,9000,9000,8000,511,4382070,00,0.00,N,5,-920,
20230508,9190,8980,9190,8400,132,1122590,00,0.00,N,2,210,
20230502,8980,8990,8990,8980,0,0,00,0.00,N,5,-50,
20230424,9030,9500,9500,8420,120,1019700,00,0.00,N,5,-550,
20230417,9580,9800,9800,9580,0,0,00,0.00,N,5,-220,
20230410,9800,11260,11260,9800,5,50660,00,0.00,N,3,0,
20230403,9800,9600,9800,9200,517,4902300,00,0.00,N,2,200,
20230327,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230320,9600,10000,10500,9500,121,1163790,00,0.00,N,5,-100,
20230313,9700,10500,10500,9600,451,4341890,00,0.00,N,2,140,
20230306,9560,9350,10000,7980,227,2147960,00,0.00,N,2,210,
20230227,9350,9360,9360,9350,0,0,00,0.00,N,5,-10,
20230220,9360,9260,9750,8960,344,3160030,00,0.00,N,5,-200,
20230213,9560,8650,9980,8650,107,1022530,00,0.00,N,2,910,
20230206,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230130,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230125,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230116,8650,8590,9850,8590,2,18500,00,0.00,N,2,60,
20230109,8590,8110,8590,8110,2,16700,00,0.00,N,5,-10,
20230102,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221226,8600,8590,8600,8590,1,8600,00,0.00,N,3,0,
20221219,8600,9890,9890,8120,105,855330,00,0.00,N,3,0,
20221212,8600,8600,9900,8600,114,987470,00,0.00,N,3,0,
20221205,8600,8600,8600,8600,1,8600,00,0.00,N,3,0,
20221128,8600,8600,8600,8600,0,0,00,0.00,N,5,-50,
20221121,8650,8690,9880,8600,3,27220,00,0.00,N,5,-250,
20221114,8900,8400,9950,8400,93,794410,00,0.00,N,2,500,
20221107,8400,8190,9370,8190,10,93700,00,0.00,N,2,210,
20221031,8190,7930,8190,7930,200,1612000,00,0.00,N,2,260,
20221024,7930,8200,8500,7930,766,6156880,00,0.00,N,5,-560,
20221017,8490,8220,8490,8210,320,2656200,00,0.00,N,2,280,
20221011,8210,8590,9780,8210,6,52460,00,0.00,N,5,-340,
20221004,8550,8690,8690,8310,153,1319550,00,0.00,N,5,-640,
20220926,9190,10050,10050,8690,491,4502230,00,0.00,N,5,-1310,
20220919,10500,9690,10500,9690,1,10500,00,0.00,N,2,810,
20220913,9690,9990,9990,9600,8,77670,00,0.00,N,5,-10,
20220905,9700,9690,9990,9600,206,1997990,00,0.00,N,2,10,
20220829,9690,10200,11900,9500,653,6336300,00,0.00,N,5,-60,
20220822,9750,11500,11500,9000,537,5153710,00,0.00,N,5,-450,
20220816,10200,11850,11900,9750,1092,10809560,00,0.00,N,5,-450,
20220808,10650,10400,11900,10050,406,4123050,00,0.00,N,5,-1200,
20220801,11850,11450,11850,10100,122,1235600,00,0.00,N,2,400,
20220725,11450,11450,11450,11450,0,0,00,0.00,N,5,-350,
20220718,11800,11850,11850,11800,0,0,00,0.00,N,5,-150,
20220711,11950,11500,11950,11500,4,46900,00,0.00,N,5,-100,
20220704,12050,12350,12350,12050,0,0,00,0.00,N,5,-350,
20220627,12400,12950,12950,11000,24,288400,00,0.00,N,5,-100,
20220620,12500,12200,12500,10550,38,407100,00,0.00,N,2,300,
20220613,12200,11950,12450,11950,1,12450,00,0.00,N,2,250,
20220607,11950,12200,12200,11950,23,280400,00,0.00,N,5,-400,
20220530,12350,12500,12500,12350,11,136000,00,0.00,N,2,400,
20220523,11950,11950,12050,11950,1,12050,00,0.00,N,3,0,
20220516,11950,12000,12000,11950,0,0,00,0.00,N,5,-50,
20220509,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20220502,12000,12000,12000,11500,5601,64412000,00,0.00,N,3,0,
20220425,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20220418,12000,11500,12000,11500,1,12000,00,0.00,N,2,500,
20220411,11500,12000,12000,11500,1,11500,00,0.00,N,5,-500,
20220404,12000,11950,12450,11950,56,685050,00,0.00,N,2,50,
20220328,11950,11500,11950,11500,501,5776950,00,0.00,N,2,450,
20220321,11500,12100,12150,11500,110,1268650,00,0.00,N,5,-850,
20220314,12350,12000,12450,12000,2,24450,00,0.00,N,5,-400,
20220307,12750,12350,12950,12350,2,25900,00,0.00,N,2,350,
20220228,12400,12400,12400,12400,0,0,00,0.00,N,3,0,
20220221,12400,12700,13500,12000,35,464100,00,0.00,N,5,-400,
20220214,12800,13450,13450,12500,5,64400,00,0.00,N,5,-600,
20220207,13400,13250,13500,12500,14,183000,00,0.00,N,5,-50,
20220203,13450,12500,13450,12000,5,64850,00,0.00,N,2,1450,
20220124,12000,12000,12500,11500,401,4615100,00,0.00,N,5,-950,
20220117,12950,11900,12950,11500,288,3332750,00,0.00,N,2,1050,
20220110,11900,12000,12000,11500,672,7731400,00,0.00,N,5,-50,
20220103,11950,12450,13000,11500,314,3617750,00,0.00,N,5,-500,
20211227,12450,12500,12500,12000,5,61450,00,0.00,N,2,100,
20211220,12350,11550,12450,11550,14,163500,00,0.00,N,2,800,
20211213,11550,11500,12000,11500,61,702500,00,0.00,N,5,-450,
20211206,12000,12000,12500,12000,512,6219500,00,0.00,N,2,100,
20211129,11900,11500,12000,11500,1,12000,00,0.00,N,2,400,
20211122,11500,11500,11500,11500,0,0,00,0.00,N,3,0,
20211115,11500,11800,11800,11000,51,586000,00,0.00,N,5,-300,
20211108,11800,11800,11800,11500,12,138300,00,0.00,N,3,0,
20211101,11800,12100,12150,11800,221,2611300,00,0.00,N,5,-300,
20211025,12100,12150,12400,11950,76,919900,00,0.00,N,5,-300,
20211018,12400,12500,12500,10700,309,3513200,00,0.00,N,2,300,
20211012,12100,12150,13000,12000,228,2775150,00,0.00,N,5,-400,
20211005,12500,11100,13700,11100,251,2802600,00,0.00,N,3,0,
20210927,12500,13750,13750,12000,528,6429150,00,0.00,N,5,-500,
20210923,13000,13750,13750,12150,204,2483000,00,0.00,N,2,100,
20210913,12900,12850,13800,10750,637,8172000,00,0.00,N,2,50,
20210906,12850,13500,13500,11100,638,7801750,00,0.00,N,5,-650,
20210830,13500,13300,13500,13300,9,120900,00,0.00,N,2,300,
20210823,13200,13600,13600,13200,42,564200,00,0.00,N,5,-300,
20210817,13500,13900,13900,11750,556,6630450,00,0.00,N,5,-400,
20210809,13900,13850,13900,12500,225,2845750,00,0.00,N,2,50,
20210802,13850,13700,14950,12350,2787,35555150,00,0.00,N,2,150,
20210726,13700,10750,13850,10700,286,3353850,00,0.00,N,2,3150,
20210719,10550,10300,11650,8800,596,5877120,00,0.00,N,2,650,
20210712,9900,9310,9900,9010,196,1937610,00,0.00,N,5,-40,