KissMeData/258050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,251,309,336,233,7693,2389678,00,0.00,N,5,-18,
20241118,269,309,345,251,26149,8299762,00,0.00,N,3,0,
20241111,269,371,426,245,7087,2143170,00,0.00,N,5,-54,
20241104,323,331,460,300,4013,1484465,00,0.00,N,5,-66,
20241028,389,400,499,316,1269,467738,00,0.00,N,2,14,
20241021,375,451,500,319,3756,1286449,00,0.00,N,5,-18,
20241014,393,495,560,342,2150,901057,00,0.00,N,5,-38,
20241007,431,400,574,400,6785,2824534,00,0.00,N,5,-31,
20240930,462,599,599,430,1388,705823,00,0.00,N,5,-136,
20240923,598,598,599,510,49,26484,00,0.00,N,5,-2,
20240919,600,600,600,600,2,1200,00,0.00,N,2,50,
20240909,550,598,689,488,906,478174,00,0.00,N,5,-49,
20240902,599,595,600,587,8,4769,00,0.00,N,2,3,
20240826,596,600,600,515,47,26564,00,0.00,N,5,-14,
20240819,610,590,641,500,1636,920170,00,0.00,N,2,19,
20240812,591,642,642,540,2945,1600074,00,0.00,N,5,-43,
20240805,634,510,640,510,146,79325,00,0.00,N,2,34,
20240729,600,600,649,483,960,529279,00,0.00,N,2,32,
20240722,568,582,700,568,674,431140,00,0.00,N,5,-15,
20240715,583,508,597,432,905,456021,00,0.00,N,5,-14,
20240708,597,301,600,301,14265,5658053,00,0.00,N,2,247,
20240701,350,340,400,306,20304,6982789,00,0.00,N,5,-48,
20240624,398,372,424,346,8819,3271554,00,0.00,N,5,-27,
20240617,425,499,570,408,7975,3418174,00,0.00,N,5,-61,
20240610,486,500,596,401,2132,1037783,00,0.00,N,5,-14,
20240603,500,595,673,425,5066,2485348,00,0.00,N,5,-18,
20240527,518,369,570,369,22197,8350478,00,0.00,N,2,84,
20240520,434,448,600,434,1934,863614,00,0.00,N,5,-93,
20240513,527,640,770,527,713,406767,00,0.00,N,5,-114,
20240507,641,594,641,496,4366,2646651,00,0.00,N,2,121,
20240429,520,467,592,401,1285,664865,00,0.00,N,2,53,
20240422,467,519,566,443,1051,544834,00,0.00,N,5,-52,
20240415,519,567,568,445,808,412200,00,0.00,N,5,-47,
20240408,566,475,599,434,778,392632,00,0.00,N,2,47,
20240401,519,469,530,414,3485,1751812,00,0.00,N,2,109,
20240325,410,379,548,323,2591,1139699,00,0.00,N,2,80,
20240318,330,406,517,330,1484,626319,00,0.00,N,5,-24,
20240311,354,430,488,352,2536,1061307,00,0.00,N,5,-75,
20240304,429,503,585,362,11871,5307580,00,0.00,N,5,-160,
20240226,589,624,625,527,3808,2045267,00,0.00,N,5,-20,
20240219,609,602,625,450,3195,1699727,00,0.00,N,2,84,
20240213,525,698,698,520,8634,4841627,00,0.00,N,5,-114,
20240205,639,698,698,550,4965,2954425,00,0.00,N,2,26,
20240129,613,556,698,556,1941,1169311,00,0.00,N,2,17,
20240122,596,601,650,500,6147,3454927,00,0.00,N,5,-7,
20240115,603,600,697,562,16148,9888212,00,0.00,N,5,-47,
20240108,650,696,697,520,5714,3445949,00,0.00,N,5,-42,
20240102,692,696,696,600,471,283400,00,0.00,N,5,-5,
20231226,697,698,700,640,789,508453,00,0.00,N,2,40,
20231218,657,767,767,520,219778,136422246,00,0.00,N,5,-93,
20231211,750,768,768,595,33459,20469122,00,0.00,N,5,-17,
20231204,767,700,767,600,1650,1016924,00,0.00,N,2,107,
20231127,660,621,750,573,25956,17533307,00,0.00,N,5,-65,
20231120,725,621,725,620,3006,1971174,00,0.00,N,3,0,
20231113,725,726,726,611,5519,3704853,00,0.00,N,2,15,
20231106,710,727,727,617,1726,1245887,00,0.00,N,5,-19,
20231030,729,612,739,610,1487,1027343,00,0.00,N,2,19,
20231023,710,660,770,595,9698,6404077,00,0.00,N,5,-58,
20231016,768,800,800,720,531,411929,00,0.00,N,5,-71,
20231010,839,789,903,705,196,157395,00,0.00,N,2,42,
20231004,797,900,900,740,1418,1110449,00,0.00,N,5,-67,
20230925,864,995,999,755,2754,2107484,00,0.00,N,5,-36,
20230918,900,798,900,748,646,505989,00,0.00,N,2,161,
20230911,739,828,828,607,2552,1841633,00,0.00,N,2,9,
20230904,730,800,800,535,11923,7573510,00,0.00,N,5,-9,
20230828,739,740,960,635,50134,34475040,00,0.00,N,5,-106,
20230821,845,896,896,632,7594,5680819,00,0.00,N,5,-52,
20230814,897,900,900,700,37968,30832938,00,0.00,N,2,53,
20230807,844,900,900,751,13327,10232419,00,0.00,N,5,-5,
20230731,849,850,935,697,3019,2318669,00,0.00,N,2,29,
20230724,820,899,900,701,27629,20949933,00,0.00,N,2,20,
20230717,800,938,999,741,10067,7566514,00,0.00,N,5,-41,
20230710,841,810,986,803,1109,994211,00,0.00,N,5,-104,
20230703,945,811,998,810,5900,4945318,00,0.00,N,5,-4,
20230626,949,998,1000,850,1430,1258624,00,0.00,N,2,5,
20230619,944,949,998,810,36844,30002912,00,0.00,N,5,-5,
20230612,949,987,998,834,543,490689,00,0.00,N,5,-38,
20230605,987,983,1000,850,2067,1903784,00,0.00,N,2,4,
20230530,983,988,988,978,17,16771,00,0.00,N,5,-5,
20230522,988,1000,1019,802,12885,11273913,00,0.00,N,2,66,
20230515,922,1090,1090,801,3049,2542391,00,0.00,N,5,-74,
20230508,996,999,1120,802,11483,9518337,00,0.00,N,5,-3,
20230502,999,900,999,900,416,374866,00,0.00,N,2,23,
20230424,976,995,1000,800,5752,4946312,00,0.00,N,5,-20,
20230417,996,999,999,851,3244,3080653,00,0.00,N,5,-3,
20230410,999,1035,1035,835,24360,21899031,00,0.00,N,2,40,
20230403,959,856,999,801,13112,11426075,00,0.00,N,2,51,
20230327,908,821,999,801,30135,24847321,00,0.00,N,5,-2,
20230320,910,1000,1000,768,15512,12478426,00,0.00,N,5,-29,
20230313,939,800,998,800,10955,8832384,00,0.00,N,2,109,
20230306,830,919,1030,762,4755,3842317,00,0.00,N,2,30,
20230227,800,899,899,765,10141,8237434,00,0.00,N,5,-97,
20230220,897,701,980,701,12649,9788175,00,0.00,N,2,147,
20230213,750,900,900,731,10207,7876241,00,0.00,N,5,-99,
20230206,849,800,899,750,5894,4720535,00,0.00,N,5,-51,
20230130,900,770,938,741,8529,6657812,00,0.00,N,3,0,
20230125,900,899,900,720,36668,27736088,00,0.00,N,2,80,
20230116,820,944,999,763,29637,24844818,00,0.00,N,5,-275,
20230109,1095,900,1195,830,4682,4481927,00,0.00,N,2,245,
20230102,850,900,1000,842,4443,3956558,00,0.00,N,5,-150,
20221226,1000,1095,1100,870,403,354110,00,0.00,N,2,1,
20221219,999,1100,1100,850,3077,2627325,00,0.00,N,3,0,
20221212,999,985,1000,750,4796,3781981,00,0.00,N,2,99,
20221205,900,1095,1100,782,7883,6482973,00,0.00,N,5,-270,
20221128,1170,970,1200,831,6096,6279220,00,0.00,N,2,320,
20221121,850,900,900,700,24235,18967500,00,0.00,N,2,50,
20221114,800,1095,1195,750,236035,222955620,00,0.00,N,5,-295,
20221107,1095,1195,1200,1020,4170,4262215,00,0.00,N,5,-40,
20221031,1135,1100,1250,1000,3878,3883835,00,0.00,N,2,35,
20221024,1100,1060,1120,915,9035,8863730,00,0.00,N,2,5,
20221017,1095,1200,1200,1010,14136,14631665,00,0.00,N,5,-95,
20221011,1190,1150,1200,1150,4,4740,00,0.00,N,2,35,
20221004,1155,1200,1200,1025,3590,3802870,00,0.00,N,2,15,
20220926,1140,1200,1200,1030,1889,1989390,00,0.00,N,5,-30,
20220919,1170,1150,1200,1010,6276,6892335,00,0.00,N,2,20,
20220913,1150,1285,1285,1100,9182,10230140,00,0.00,N,5,-130,
20220905,1280,1195,1280,1110,21161,25694955,00,0.00,N,2,85,
20220829,1195,1185,1300,1100,15945,18928725,00,0.00,N,2,10,
20220822,1185,1160,1200,1070,8192,9022660,00,0.00,N,2,25,
20220816,1160,1285,1285,1120,18463,21320900,00,0.00,N,5,-140,
20220808,1300,1100,1300,1100,1574,1950930,00,0.00,N,2,55,
20220801,1245,1245,1285,1100,868,1063265,00,0.00,N,5,-40,
20220725,1285,1185,1325,1055,1728,1982325,00,0.00,N,2,135,
20220718,1150,1035,1200,1035,6149,7066670,00,0.00,N,5,-10,
20220711,1160,1200,1230,1100,22125,24680215,00,0.00,N,5,-25,
20220704,1185,1205,1215,1180,5220,6240030,00,0.00,N,5,-20,
20220627,1205,1270,1295,1195,9796,12058260,00,0.00,N,5,-55,
20220620,1260,1315,1315,1100,26627,31647460,00,0.00,N,5,-60,
20220613,1320,1475,1475,1255,35278,47214125,00,0.00,N,5,-145,
20220607,1465,1400,1500,1400,27282,39953490,00,0.00,N,5,-10,
20220530,1475,1300,1500,1200,44914,61422380,00,0.00,N,2,225,
20220523,1250,1100,1280,1065,19653,22268200,00,0.00,N,2,125,
20220516,1125,1055,1195,1020,13753,15042460,00,0.00,N,5,-45,
20220509,1170,1100,1195,1010,30258,32719180,00,0.00,N,5,-5,
20220502,1175,1185,1295,1100,6432,7224195,00,0.00,N,2,10,
20220425,1165,949,1190,736,61618,58215133,00,0.00,N,2,336,
20220418,829,950,1000,660,284322,214705478,00,0.00,N,5,-25,
20220411,854,701,854,690,9694,7846454,00,0.00,N,2,88,
20220404,766,700,900,700,181013,140834019,00,0.00,N,5,-35,
20220328,801,915,1100,796,313911,267959293,00,0.00,N,5,-254,
20220321,1055,1300,1300,1055,28985,30863635,00,0.00,N,5,-145,
20220314,1200,1095,1200,902,5422,5482138,00,0.00,N,2,115,
20220307,1085,1060,1175,901,32776,32880539,00,0.00,N,2,10,
20220228,1075,1260,1290,1000,99385,105544360,00,0.00,N,5,-75,
20220221,1150,1290,1345,961,50577,54339420,00,0.00,N,5,-100,
20220214,1250,1240,1295,1065,52659,57922310,00,0.00,N,2,15,
20220207,1235,1230,1300,1075,49601,59062920,00,0.00,N,2,5,
20220203,1230,1200,1230,1090,77739,89400245,00,0.00,N,2,25,
20220124,1205,1295,1475,1140,155393,186225885,00,0.00,N,5,-90,
20220117,1295,1400,1590,1250,31860,41395560,00,0.00,N,5,-55,
20220110,1350,1400,1500,1220,21385,27997560,00,0.00,N,2,20,
20220103,1330,1400,1400,1250,5493,7083725,00,0.00,N,5,-55,
20211227,1385,1335,1390,1265,3037,4112310,00,0.00,N,2,40,
20211220,1345,1310,1400,1260,23355,30312045,00,0.00,N,2,45,
20211213,1300,1320,1395,1205,43488,55416290,00,0.00,N,3,0,
20211206,1300,1600,1650,1220,110738,146909395,00,0.00,N,5,-315,
20211129,1615,1895,1900,1610,30497,49938770,00,0.00,N,5,-280,
20211122,1895,2000,2260,1895,18715,38951035,00,0.00,N,5,-75,
20211115,1970,1550,2010,1500,79127,150137120,00,0.00,N,2,390,
20211108,1580,1500,1600,1300,10312,15633080,00,0.00,N,2,80,
20211101,1500,1400,1695,1210,24939,33946425,00,0.00,N,2,165,
20211025,1335,1700,1795,1145,125622,169896955,00,0.00,N,5,-365,
20211018,1700,1640,1800,1615,15673,26272915,00,0.00,N,5,-45,
20211012,1745,1850,1850,1700,2613,4533390,00,0.00,N,5,-130,
20211005,1875,1850,1900,1650,874,1524180,00,0.00,N,2,15,
20210927,1860,2000,2100,1700,3365,6152895,00,0.00,N,5,-140,
20210923,2000,2000,2000,2000,77,154000,00,0.00,N,3,0,
20210913,2000,1900,2000,1900,1772,3373700,00,0.00,N,2,40,
20210906,1960,1850,1960,1800,455,819810,00,0.00,N,2,160,
20210830,1800,1920,2000,1700,18438,33349665,00,0.00,N,5,-145,
20210823,1945,2075,2080,1760,9782,18431720,00,0.00,N,5,-135,
20210817,2080,2100,2225,1950,2741,5592230,00,0.00,N,5,-60,
20210809,2140,1950,2295,1950,16387,35007515,00,0.00,N,2,140,
20210802,2000,1800,2300,1800,6057,12002960,00,0.00,N,2,200,
20210726,1800,1505,1800,1500,6351,10685235,00,0.00,N,2,205,
20210719,1595,1400,1600,1360,18253,27592165,00,0.00,N,2,100,
20210712,1495,1545,1550,1300,1711,2430605,00,0.00,N,5,-100,