KissMeData/066830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1595,1602,1835,1326,59,87300,00,0.00,N,2,200,
20241118,1395,1388,1397,1250,304,380575,00,0.00,N,2,6,
20241111,1389,1250,1398,1250,302,377793,00,0.00,N,5,-9,
20241104,1398,1396,1398,1250,113,143168,00,0.00,N,2,3,
20241028,1395,1349,1399,1345,321,433369,00,0.00,N,5,-2,
20241021,1397,1398,1399,1339,2,2738,00,0.00,N,5,-1,
20241014,1398,1398,1398,1379,2,2796,00,0.00,N,2,3,
20241007,1395,1397,1399,1395,2,2794,00,0.00,N,5,-2,
20240930,1397,1340,1540,1340,2,2937,00,0.00,N,2,57,
20240923,1340,1496,1606,1290,3642,4762750,00,0.00,N,5,-158,
20240919,1498,1498,1498,1498,0,0,00,0.00,N,3,0,
20240909,1498,1496,1499,1496,4,5993,00,0.00,N,2,1,
20240902,1497,1400,1497,1400,1,1497,00,0.00,N,2,60,
20240826,1437,1499,1598,1400,19,27827,00,0.00,N,5,-72,
20240819,1509,1491,1599,1400,39,59426,00,0.00,N,2,60,
20240812,1449,1499,1600,1300,2267,3241199,00,0.00,N,5,-37,
20240805,1486,1499,1499,1449,200014,264020913,00,0.00,N,2,41,
20240729,1445,1487,1498,1444,1153,1685947,00,0.00,N,5,-46,
20240722,1491,1537,1537,1400,542,784412,00,0.00,N,5,-53,
20240715,1544,1450,1598,1415,3309,5053858,00,0.00,N,5,-55,
20240708,1599,1599,1699,1401,1822,2760559,00,0.00,N,2,2,
20240701,1597,1583,1599,1400,1252,1979579,00,0.00,N,2,12,
20240624,1585,1579,1585,1578,2,3164,00,0.00,N,2,15,
20240617,1570,1586,1586,1490,5707,8503990,00,0.00,N,2,1,
20240610,1569,1580,1585,1415,3352,4774739,00,0.00,N,5,-18,
20240603,1587,1586,1588,1450,2029,3001109,00,0.00,N,5,-2,
20240527,1589,1592,1592,1480,1613,2408743,00,0.00,N,5,-4,
20240520,1593,1595,1597,1480,365,544719,00,0.00,N,5,-4,
20240513,1597,1599,1790,1597,5,8182,00,0.00,N,3,0,
20240507,1597,1599,1600,1500,140,210298,00,0.00,N,2,48,
20240429,1549,1596,1699,1360,751,1044085,00,0.00,N,5,-47,
20240422,1596,1554,1800,1530,5230,8109501,00,0.00,N,5,-232,
20240415,1828,1595,1828,1595,3,5020,00,0.00,N,2,229,
20240408,1599,1698,1698,1450,72,106493,00,0.00,N,5,-59,
20240401,1658,1698,1899,1530,1894,2940836,00,0.00,N,5,-39,
20240325,1697,1450,1730,1445,2471,3616509,00,0.00,N,2,107,
20240318,1590,1680,1680,1500,6161,9464594,00,0.00,N,5,-95,
20240311,1685,1697,1699,1500,2094,3200912,00,0.00,N,5,-14,
20240304,1699,1699,1800,1520,8611,14191673,00,0.00,N,2,99,
20240226,1600,1625,1790,1570,4889,7818105,00,0.00,N,5,-25,
20240219,1625,1797,1798,1550,17292,30053934,00,0.00,N,5,-174,
20240213,1799,1800,1800,1601,202,323799,00,0.00,N,5,-96,
20240205,1895,1897,1899,1700,13,22494,00,0.00,N,5,-2,
20240129,1897,1660,1899,1402,5145,8187538,00,0.00,N,2,283,
20240122,1614,1800,1900,1614,3774,6239012,00,0.00,N,5,-284,
20240115,1898,1899,2095,1786,758,1381595,00,0.00,N,2,1,
20240108,1897,1899,2100,1700,469,916081,00,0.00,N,5,-1,
20240102,1898,1897,1900,1500,357,660254,00,0.00,N,2,1,
20231226,1897,1800,1900,1700,432,812967,00,0.00,N,5,-1,
20231218,1898,1698,1899,1511,1260,2219760,00,0.00,N,2,288,
20231211,1610,1700,1800,1530,8340,13627017,00,0.00,N,5,-90,
20231204,1700,1850,1899,1700,1931,3392389,00,0.00,N,5,-199,
20231127,1899,1898,1899,1700,59,103976,00,0.00,N,2,174,
20231120,1725,2000,2000,1711,1225,2255006,00,0.00,N,5,-260,
20231113,1985,2000,2000,1551,211,390373,00,0.00,N,2,165,
20231106,1820,2000,2195,1820,93,186915,00,0.00,N,5,-180,
20231030,2000,1900,2095,1800,295,603248,00,0.00,N,5,-95,
20231023,2095,2000,2195,1800,119,237690,00,0.00,N,2,195,
20231016,1900,2100,2390,1900,4601,9120365,00,0.00,N,5,-150,
20231010,2050,2100,2200,1800,482,962600,00,0.00,N,2,50,
20231004,2000,2000,2000,1730,172,330789,00,0.00,N,3,0,
20230925,2000,2000,2000,1800,360,714734,00,0.00,N,2,10,
20230918,1990,2300,2300,1800,3686,7274220,00,0.00,N,5,-260,
20230911,2250,2300,2395,1800,5354,10679375,00,0.00,N,5,-45,
20230904,2295,2395,2590,2205,38,89665,00,0.00,N,5,-5,
20230828,2300,2695,2695,1960,5544,11613145,00,0.00,N,5,-100,
20230821,2400,2395,2400,2050,2782,5815735,00,0.00,N,2,100,
20230814,2300,2400,2400,2040,6015,12513270,00,0.00,N,5,-100,
20230807,2400,2400,2495,2200,944,2192845,00,0.00,N,3,0,
20230731,2400,2595,2595,2210,6155,13946935,00,0.00,N,3,0,
20230724,2400,2585,2695,2260,11609,27526920,00,0.00,N,5,-190,
20230717,2590,2600,2695,2500,54565,141862910,00,0.00,N,5,-15,
20230710,2605,2590,2605,2265,4494,11624785,00,0.00,N,2,10,
20230703,2595,2590,2595,2400,641,1662480,00,0.00,N,3,0,
20230626,2595,2590,2595,2590,20,51900,00,0.00,N,3,0,
20230619,2595,2595,2595,2590,2,5190,00,0.00,N,3,0,
20230612,2595,2590,2595,2580,4,10365,00,0.00,N,2,5,
20230605,2590,2500,2590,2500,13,32590,00,0.00,N,2,90,
20230530,2500,2500,2500,2300,3,7300,00,0.00,N,5,-80,
20230522,2580,2400,2590,2300,1400,3405470,00,0.00,N,2,30,
20230515,2550,2690,2690,2230,1372,3344360,00,0.00,N,5,-50,
20230508,2600,2685,2690,2500,520,1313135,00,0.00,N,2,25,
20230502,2575,2590,2600,2575,478,1238040,00,0.00,N,5,-25,
20230424,2600,2695,2695,2500,529,1393480,00,0.00,N,3,0,
20230417,2600,2695,2695,2600,499,1297875,00,0.00,N,5,-95,
20230410,2695,3095,3095,2600,17,46130,00,0.00,N,5,-5,
20230403,2700,2600,2700,2550,1438,3678545,00,0.00,N,3,0,
20230327,2700,2700,2800,2600,20,52790,00,0.00,N,3,0,
20230320,2700,2695,3090,2690,381,1035995,00,0.00,N,5,-50,
20230313,2750,3205,3205,2515,800,2068900,00,0.00,N,5,-45,
20230306,2795,2945,2945,2790,8,22660,00,0.00,N,2,50,
20230227,2745,2750,2790,2700,13413,36493825,00,0.00,N,5,-35,
20230220,2780,2700,2800,2505,17496,47091120,00,0.00,N,2,85,
20230213,2695,2695,2695,2400,7511,19107160,00,0.00,N,3,0,
20230206,2695,2550,2695,2550,9292,24159725,00,0.00,N,5,-100,
20230130,2795,3000,3000,2500,4850,12282180,00,0.00,N,2,145,
20230125,2650,2800,2900,2500,3438,8755605,00,0.00,N,5,-290,
20230116,2940,2990,2990,2900,27,78920,00,0.00,N,5,-30,
20230109,2970,2980,3000,2940,1013,2978640,00,0.00,N,5,-30,
20230102,3000,2890,3000,2800,26,75675,00,0.00,N,2,110,
20221226,2890,2895,2895,2890,0,0,00,0.00,N,5,-5,
20221219,2895,2990,2990,2800,119,333645,00,0.00,N,5,-30,
20221212,2925,2700,2995,2700,35,101475,00,0.00,N,2,30,
20221205,2895,2600,2895,2600,1487,3912085,00,0.00,N,5,-150,
20221128,3045,2850,3090,2320,287,809035,00,0.00,N,2,60,
20221121,2985,3095,3185,2800,247,739400,00,0.00,N,5,-15,
20221114,3000,2990,3000,2775,2255,6308570,00,0.00,N,2,40,
20221107,2960,2980,2995,2545,949,2624030,00,0.00,N,5,-40,
20221031,3000,2900,3000,2800,358,1003690,00,0.00,N,2,15,
20221024,2985,2800,2985,2800,700,1981485,00,0.00,N,2,285,
20221017,2700,2700,2700,2700,62,167400,00,0.00,N,5,-100,
20221011,2800,2750,3000,2550,3292,8436605,00,0.00,N,5,-100,
20221004,2900,2900,2990,2800,113,335600,00,0.00,N,2,100,
20220926,2800,2800,2985,2800,84,236585,00,0.00,N,2,5,
20220919,2795,2985,2985,2700,4277,11769660,00,0.00,N,5,-155,
20220913,2950,3100,3195,2810,1590,4485130,00,0.00,N,5,-220,
20220905,3170,3270,3365,2910,1835,5863830,00,0.00,N,5,-115,
20220829,3285,3390,3535,3285,2,6925,00,0.00,N,2,15,
20220822,3270,3260,3300,3010,139,428050,00,0.00,N,2,165,
20220816,3105,3150,3300,3105,524,1631175,00,0.00,N,5,-45,
20220808,3150,3035,3300,2800,8676,25489555,00,0.00,N,5,-140,
20220801,3290,3485,3825,3010,3086,9659745,00,0.00,N,5,-50,
20220725,3340,3775,3900,3205,3772,12215210,00,0.00,N,5,-435,
20220718,3775,3785,3800,3745,37,140025,00,0.00,N,5,-10,
20220711,3785,3575,3795,3575,434,1562180,00,0.00,N,2,190,
20220704,3595,3495,3595,3495,27,94615,00,0.00,N,2,100,
20220627,3495,3245,3495,3245,635,2070975,00,0.00,N,2,245,
20220620,3250,3390,3395,3000,3457,10640060,00,0.00,N,5,-50,
20220613,3300,3325,3490,3135,5623,18102480,00,0.00,N,5,-295,
20220607,3595,3490,3790,3305,1006,3480880,00,0.00,N,2,175,
20220530,3420,3700,3700,3305,1419,4773555,00,0.00,N,5,-65,
20220523,3485,3595,3785,3330,3306,11280665,00,0.00,N,5,-110,
20220516,3595,3700,3700,3400,3147,10915785,00,0.00,N,5,-55,
20220509,3650,3695,3700,3355,8037,28632430,00,0.00,N,5,-45,
20220502,3695,3795,3795,3415,1255,4489610,00,0.00,N,2,10,
20220425,3685,3530,4140,3405,533,1923235,00,0.00,N,2,155,
20220418,3530,3790,3795,3510,6998,25417105,00,0.00,N,5,-140,
20220411,3670,3545,3800,3545,767,2727515,00,0.00,N,5,-110,
20220404,3780,4000,4100,3600,8944,32748770,00,0.00,N,5,-215,
20220328,3995,3895,3995,3830,1569,6097105,00,0.00,N,2,100,
20220321,3895,3895,3900,3700,622,2339565,00,0.00,N,2,5,
20220314,3890,3900,3900,3415,180,649235,00,0.00,N,5,-10,
20220307,3900,3885,3990,3700,67,254135,00,0.00,N,2,5,
20220228,3895,3695,3995,3400,165,614035,00,0.00,N,2,200,
20220221,3695,3690,3695,3645,43,157920,00,0.00,N,2,20,
20220214,3675,3595,3700,3400,1685,5812820,00,0.00,N,5,-15,
20220207,3690,3670,3695,3400,5625,20578350,00,0.00,N,3,0,
20220203,3690,3900,3900,3400,7854,29954145,00,0.00,N,5,-205,
20220124,3895,3900,3900,3700,13705,52409340,00,0.00,N,2,10,
20220117,3885,3945,3945,3600,4044,15767540,00,0.00,N,5,-15,
20220110,3900,3800,4000,3700,14154,53294510,00,0.00,N,2,100,
20220103,3800,3745,3800,3745,2012,7625540,00,0.00,N,2,15,
20211227,3785,3795,3795,3500,349,1229805,00,0.00,N,2,85,
20211220,3700,3310,3800,3310,413,1455660,00,0.00,N,5,-95,
20211213,3795,3800,3800,3500,13428,49053585,00,0.00,N,3,0,
20211206,3795,3700,3795,3685,35,130080,00,0.00,N,2,210,
20211129,3585,3600,3700,3250,2914,9973440,00,0.00,N,2,180,
20211122,3405,3635,3700,3405,169,618195,00,0.00,N,5,-245,
20211115,3650,3700,4220,3320,1632,6076670,00,0.00,N,5,-40,
20211108,3690,3700,4175,3500,204,752675,00,0.00,N,5,-10,
20211101,3700,3600,3885,3400,3034,10793265,00,0.00,N,5,-100,
20211025,3800,3505,3900,3505,1417,5222240,00,0.00,N,2,30,
20211018,3770,3600,3820,3500,2145,7974500,00,0.00,N,2,120,
20211012,3650,3610,3900,3600,1926,7040855,00,0.00,N,5,-130,
20211005,3780,4010,4195,3600,3413,13044330,00,0.00,N,5,-415,
20210927,4195,4200,4500,4005,4950,20976960,00,0.00,N,5,-295,
20210923,4490,4110,4500,4110,1704,7443295,00,0.00,N,2,125,
20210913,4365,4900,5040,3910,17659,77667855,00,0.00,N,5,-565,
20210906,4930,4530,5100,4530,22376,111522395,00,0.00,N,2,170,
20210830,4760,4305,4760,4105,12534,56545275,00,0.00,N,2,490,
20210823,4270,3745,4340,3575,9916,39243670,00,0.00,N,2,515,
20210817,3755,3565,3755,3450,17441,64870530,00,0.00,N,2,185,
20210809,3570,3520,3585,3340,12933,45716670,00,0.00,N,2,50,
20210802,3520,3360,3520,3100,4222,14050810,00,0.00,N,2,160,
20210726,3360,3420,3550,3065,5905,19801740,00,0.00,N,5,-115,
20210719,3475,3385,3475,3055,3345,11339995,00,0.00,N,2,85,
20210712,3390,3050,3395,3050,7176,23474165,00,0.00,N,2,340,