KissMeData/266170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,590,682,699,578,652,393261,00,0.00,N,5,-4,
20241118,594,599,599,510,3573,1835294,00,0.00,N,5,-21,
20241111,615,600,650,505,306,175652,00,0.00,N,2,17,
20241104,598,600,699,505,596,352792,00,0.00,N,2,3,
20241028,595,600,680,510,168,98692,00,0.00,N,3,0,
20241021,595,595,649,506,456,256443,00,0.00,N,2,10,
20241014,585,600,649,498,1079,541254,00,0.00,N,5,-9,
20241007,594,640,650,510,1219,672265,00,0.00,N,5,-25,
20240930,619,599,684,510,1084,652433,00,0.00,N,2,24,
20240923,595,600,600,595,30,17889,00,0.00,N,5,-4,
20240919,599,648,648,553,13,7387,00,0.00,N,5,-51,
20240909,650,600,650,510,121,71219,00,0.00,N,2,50,
20240902,600,573,645,440,3315,1578168,00,0.00,N,2,101,
20240826,499,580,600,420,13562,5959587,00,0.00,N,5,-81,
20240819,580,600,699,509,874,469968,00,0.00,N,5,-18,
20240812,598,600,650,500,580,336026,00,0.00,N,2,18,
20240805,580,500,678,433,5996,2971611,00,0.00,N,2,80,
20240729,500,675,675,500,589,327515,00,0.00,N,5,-90,
20240722,590,700,700,494,12934,6885189,00,0.00,N,5,-100,
20240715,690,740,740,536,1059,606455,00,0.00,N,5,-50,
20240708,740,799,890,646,703,519933,00,0.00,N,5,-56,
20240701,796,905,905,669,4281,3166218,00,0.00,N,2,9,
20240624,787,700,826,510,2559,1682852,00,0.00,N,2,147,
20240617,640,585,665,475,1658,827587,00,0.00,N,2,110,
20240610,530,430,539,366,20633,9695780,00,0.00,N,2,100,
20240603,430,560,560,357,53562,20361897,00,0.00,N,5,-62,
20240527,492,780,800,434,23307,11764845,00,0.00,N,5,-213,
20240520,705,898,898,698,436,336951,00,0.00,N,5,-76,
20240513,781,800,827,663,227,160825,00,0.00,N,2,1,
20240507,780,800,908,620,549,382621,00,0.00,N,5,-10,
20240429,790,759,861,637,43,32810,00,0.00,N,2,41,
20240422,749,769,790,620,99,71635,00,0.00,N,5,-21,
20240415,770,700,799,600,1536,1051777,00,0.00,N,2,70,
20240408,700,707,707,523,2709,1647162,00,0.00,N,2,85,
20240401,615,600,615,521,3960,2357935,00,0.00,N,2,60,
20240325,555,499,600,388,59906,26486269,00,0.00,N,2,72,
20240318,483,543,599,383,10836,4710534,00,0.00,N,5,-60,
20240311,543,579,599,430,9237,4277930,00,0.00,N,5,-32,
20240304,575,609,680,501,6447,3696011,00,0.00,N,5,-42,
20240226,617,600,699,536,4158,2296068,00,0.00,N,5,-11,
20240219,628,695,699,553,6698,3929268,00,0.00,N,5,-51,
20240213,679,699,699,600,32928,21977662,00,0.00,N,5,-18,
20240205,697,695,699,560,501,329049,00,0.00,N,2,57,
20240129,640,689,714,598,3779,2282610,00,0.00,N,2,40,
20240122,600,700,717,597,223,151388,00,0.00,N,5,-97,
20240115,697,699,700,580,205,131770,00,0.00,N,2,8,
20240108,689,670,724,578,2491,1601256,00,0.00,N,2,39,
20240102,650,700,724,600,4619,3110649,00,0.00,N,5,-46,
20231226,696,746,746,595,28751,17411587,00,0.00,N,5,-3,
20231218,699,695,739,600,3549,2213316,00,0.00,N,2,78,
20231211,621,689,755,605,691,479961,00,0.00,N,5,-75,
20231204,696,763,779,602,2880,1787460,00,0.00,N,5,-3,
20231127,699,785,795,623,2131,1514060,00,0.00,N,5,-36,
20231120,735,780,850,680,1192,898661,00,0.00,N,5,-50,
20231113,785,840,849,663,182,144859,00,0.00,N,5,-30,
20231106,815,885,885,671,1236,925188,00,0.00,N,2,26,
20231030,789,780,890,660,213,161212,00,0.00,N,2,10,
20231023,779,799,799,663,1011,688187,00,0.00,N,2,29,
20231016,750,798,895,600,327222,163978866,00,0.00,N,2,50,
20231010,700,749,799,595,3268,2002199,00,0.00,N,5,-50,
20231004,750,799,799,640,61,45628,00,0.00,N,2,1,
20230925,749,790,800,672,230,180436,00,0.00,N,3,0,
20230918,749,859,859,650,92192,50450761,00,0.00,N,3,0,
20230911,749,701,799,661,193630,102328468,00,0.00,N,5,-1,
20230904,750,799,880,700,3146,2232969,00,0.00,N,5,-28,
20230828,778,902,902,700,7897,5943422,00,0.00,N,5,-7,
20230821,785,910,910,700,757,569674,00,0.00,N,5,-64,
20230814,849,930,930,663,1017,736014,00,0.00,N,2,35,
20230807,814,898,910,700,1784,1408420,00,0.00,N,2,14,
20230731,800,900,900,700,2781,2034811,00,0.00,N,5,-9,
20230724,809,799,898,651,4505,3525730,00,0.00,N,2,108,
20230717,701,849,900,680,4032,3211506,00,0.00,N,5,-148,
20230710,849,879,900,750,2362,2034277,00,0.00,N,5,-49,
20230703,898,870,900,705,4581,3703618,00,0.00,N,2,50,
20230626,848,890,954,740,3145,2636503,00,0.00,N,5,-52,
20230619,900,940,954,800,1270,1057151,00,0.00,N,2,50,
20230612,850,750,953,642,28602,23048228,00,0.00,N,2,100,
20230605,750,768,770,653,1249,943903,00,0.00,N,2,5,
20230530,745,700,769,600,787,515546,00,0.00,N,2,120,
20230522,625,700,784,500,10311,6404413,00,0.00,N,5,-75,
20230515,700,785,787,585,2962,1890722,00,0.00,N,5,-85,
20230508,785,786,787,670,141,98738,00,0.00,N,2,15,
20230502,770,775,786,663,1101,753261,00,0.00,N,5,-10,
20230424,780,787,787,663,4079,2730818,00,0.00,N,5,-7,
20230417,787,714,787,669,1465,1022769,00,0.00,N,2,73,
20230410,714,790,790,665,2422,1792730,00,0.00,N,5,-71,
20230403,785,700,799,665,2092,1459491,00,0.00,N,2,6,
20230327,779,720,848,580,14311,9306674,00,0.00,N,5,-65,
20230320,844,799,849,603,3996,2971692,00,0.00,N,2,57,
20230313,787,789,864,700,1059,745829,00,0.00,N,5,-2,
20230306,789,878,878,680,3029,2161510,00,0.00,N,2,7,
20230227,782,829,880,663,32460,26119781,00,0.00,N,5,-47,
20230220,829,893,893,721,1431,1154294,00,0.00,N,5,-63,
20230213,892,895,895,700,2219,1690226,00,0.00,N,2,92,
20230206,800,932,944,600,44233,31465528,00,0.00,N,5,-90,
20230130,890,939,939,800,8759,7193699,00,0.00,N,5,-75,
20230125,965,969,974,803,2418,1952916,00,0.00,N,2,21,
20230116,944,954,974,870,23927,21604631,00,0.00,N,2,44,
20230109,900,949,984,894,489,461179,00,0.00,N,2,1,
20230102,899,958,959,800,758,681495,00,0.00,N,5,-43,
20221226,942,900,958,755,301,275756,00,0.00,N,2,62,
20221219,880,949,949,700,2284,1865525,00,0.00,N,5,-64,
20221212,944,960,960,701,900,745055,00,0.00,N,5,-16,
20221205,960,743,965,743,2755,2109737,00,0.00,N,2,86,
20221128,874,900,905,675,7626,5325967,00,0.00,N,2,74,
20221121,800,818,906,698,5347,3966010,00,0.00,N,2,81,
20221114,719,763,799,654,3546,2655790,00,0.00,N,5,-45,
20221107,764,900,900,633,5469,4097623,00,0.00,N,5,-85,
20221031,849,778,884,676,4274,3029588,00,0.00,N,2,70,
20221024,779,799,900,605,20821,15361034,00,0.00,N,5,-20,
20221017,799,824,970,700,4728,3750040,00,0.00,N,5,-25,
20221011,824,800,999,800,1609,1343010,00,0.00,N,2,35,
20221004,789,977,977,756,5937,4542589,00,0.00,N,5,-98,
20220926,887,797,899,660,6257,4616612,00,0.00,N,2,90,
20220919,797,899,899,700,18817,14355643,00,0.00,N,5,-53,
20220913,850,997,1000,850,6603,5655186,00,0.00,N,5,-112,
20220905,962,998,998,846,467,414871,00,0.00,N,5,-33,
20220829,995,998,1015,800,5773,4815530,00,0.00,N,2,65,
20220822,930,1000,1080,867,11791,10719315,00,0.00,N,5,-155,
20220816,1085,1095,1100,902,3177,3007198,00,0.00,N,5,-10,
20220808,1095,1045,1095,925,4057,3955487,00,0.00,N,2,55,
20220801,1040,988,1050,881,11091,10540752,00,0.00,N,2,137,
20220725,903,1100,1200,850,84394,77161558,00,0.00,N,5,-272,
20220718,1175,1100,1300,900,3634,3673090,00,0.00,N,2,40,
20220711,1135,1220,1295,926,39005,41146569,00,0.00,N,5,-295,
20220704,1430,1450,1595,1110,9101,10712980,00,0.00,N,2,135,
20220627,1295,1490,1600,1120,8717,10673870,00,0.00,N,5,-5,
20220620,1300,1450,1685,1170,18692,22764360,00,0.00,N,5,-15,
20220613,1315,1415,1500,1240,934,1260580,00,0.00,N,5,-60,
20220607,1375,1500,1665,1300,5610,7799995,00,0.00,N,5,-75,
20220530,1450,1895,1895,1300,24659,36442155,00,0.00,N,5,-245,
20220523,1695,1795,1985,1600,3720,6285370,00,0.00,N,5,-90,
20220516,1785,1750,1840,1555,861,1372100,00,0.00,N,5,-15,
20220509,1800,1600,1995,1405,9962,16577220,00,0.00,N,2,200,
20220502,1600,1515,1800,1510,1168,1848100,00,0.00,N,2,90,
20220425,1510,1785,1800,1450,2934,4576745,00,0.00,N,5,-290,
20220418,1800,1600,1880,1600,3529,6146970,00,0.00,N,2,50,
20220411,1750,1845,1845,1700,4699,8199405,00,0.00,N,5,-135,
20220404,1885,1780,1910,1700,308,555515,00,0.00,N,2,90,
20220328,1795,1670,1860,1515,1972,3208145,00,0.00,N,2,125,
20220321,1670,1665,1700,1425,737,1199130,00,0.00,N,5,-20,
20220314,1690,1910,1910,1600,6583,10996095,00,0.00,N,5,-115,
20220307,1805,1895,1895,1540,4799,7796295,00,0.00,N,2,10,
20220228,1795,1860,1860,1600,2812,4705325,00,0.00,N,2,175,
20220221,1620,2180,2200,1620,1076,2013715,00,0.00,N,5,-370,
20220214,1990,2200,2200,1800,1514,2884270,00,0.00,N,3,0,
20220207,1990,1895,2220,1745,3061,6094625,00,0.00,N,2,130,
20220203,1860,1650,1975,1500,9816,15774770,00,0.00,N,2,360,
20220124,1500,1590,1645,1220,34401,45970365,00,0.00,N,2,5,
20220117,1495,2190,2190,1310,62671,101226370,00,0.00,N,5,-445,
20220110,1940,2500,2500,1900,15701,31734530,00,0.00,N,5,-300,
20220103,2240,2590,2595,2000,43430,94659030,00,0.00,N,5,-355,
20211227,2595,2500,2690,2405,2080,5297210,00,0.00,N,5,-35,
20211220,2630,2600,2675,2405,895,2263295,00,0.00,N,2,60,
20211213,2570,2695,2790,2400,1496,3771515,00,0.00,N,2,70,
20211206,2500,2750,2995,2300,5493,13735775,00,0.00,N,5,-95,
20211129,2595,2595,2795,2435,2499,6414275,00,0.00,N,5,-50,
20211122,2645,2795,2890,2420,3566,9438715,00,0.00,N,5,-130,
20211115,2775,2700,3200,2400,18750,48744250,00,0.00,N,5,-125,
20211108,2900,2800,2900,2600,2659,7178495,00,0.00,N,2,200,
20211101,2700,3000,3100,2530,3183,8625095,00,0.00,N,3,0,
20211025,2700,2500,2800,2475,8177,21972905,00,0.00,N,3,0,
20211018,2700,3000,3200,2500,1601,4194550,00,0.00,N,5,-100,
20211012,2800,2900,3080,2515,1315,3548450,00,0.00,N,5,-100,
20211005,2900,2800,3050,2380,9149,25095075,00,0.00,N,2,210,
20210927,2690,3200,3300,2505,6544,18845800,00,0.00,N,5,-160,
20210923,2850,2550,3000,2550,4886,13864960,00,0.00,N,2,300,
20210913,2550,2650,2890,2350,2622,6448685,00,0.00,N,5,-150,
20210906,2700,2970,3295,2465,1684,4564035,00,0.00,N,5,-100,
20210830,2800,2500,2970,2400,1196,3105835,00,0.00,N,2,200,
20210823,2600,2300,2800,2185,1390,3498025,00,0.00,N,2,35,
20210817,2565,2895,2975,2325,133741,307205455,00,0.00,N,5,-135,
20210809,2700,2400,2900,2400,1091,2923100,00,0.00,N,2,50,
20210802,2650,2695,2695,2300,14254,34832605,00,0.00,N,5,-45,
20210726,2695,2645,2900,2400,1987,5199090,00,0.00,N,2,45,
20210719,2650,2300,3100,2300,11036,29115200,00,0.00,N,5,-50,
20210712,2700,2200,2700,1800,44097,103585900,00,0.00,N,2,650,