KissMeData/286750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1381,1333,1452,1301,538565,734816076,00,0.00,N,2,41,
20241118,1340,1345,1430,1280,710926,966963148,00,0.00,N,5,-5,
20241111,1345,2000,2015,1265,3307929,5071608621,00,0.00,N,5,-715,
20241104,2060,2115,2230,2020,488731,1037908880,00,0.00,N,5,-55,
20241028,2115,2455,2540,2100,1924126,4479692090,00,0.00,N,5,-285,
20241021,2400,2130,2540,1972,2006622,4594855286,00,0.00,N,2,275,
20241014,2125,2010,2195,1881,1560524,3201085733,00,0.00,N,2,115,
20241007,2010,1929,2280,1922,1451393,3068331564,00,0.00,N,2,81,
20240930,1929,1859,1950,1819,125826,235970073,00,0.00,N,2,44,
20240923,1885,1874,1906,1820,228207,426462348,00,0.00,N,5,-8,
20240919,1893,1850,1910,1846,56738,105851548,00,0.00,N,2,6,
20240909,1887,1870,1942,1680,542015,984709623,00,0.00,N,2,4,
20240902,1883,1900,1945,1800,353652,669586852,00,0.00,N,5,-18,
20240826,1901,1955,1990,1831,253358,484578590,00,0.00,N,5,-45,
20240819,1946,1877,2170,1859,1126526,2250570857,00,0.00,N,2,69,
20240812,1877,1853,2000,1803,530305,1006363750,00,0.00,N,2,24,
20240805,1853,1747,1891,1385,2094187,3502595774,00,0.00,N,2,62,
20240729,1791,1994,2105,1761,349097,679506027,00,0.00,N,5,-159,
20240722,1950,1868,2125,1821,1287285,2571254547,00,0.00,N,2,82,
20240715,1868,1873,1902,1695,393262,712148453,00,0.00,N,5,-6,
20240708,1874,1980,2025,1795,378153,705520505,00,0.00,N,5,-106,
20240701,1980,2005,2005,1870,273778,527103704,00,0.00,N,5,-25,
20240624,2005,1776,2035,1718,651294,1242064008,00,0.00,N,2,226,
20240617,1779,1795,1845,1650,422742,749902343,00,0.00,N,5,-14,
20240610,1793,1960,1969,1639,1441268,2579724255,00,0.00,N,5,-177,
20240603,1970,1999,2020,1959,157934,313169543,00,0.00,N,5,-29,
20240527,1999,2055,2130,1957,394688,798141112,00,0.00,N,5,-31,
20240520,2030,2105,2125,1999,333410,680260237,00,0.00,N,5,-80,
20240513,2110,2055,2250,2015,316378,667643275,00,0.00,N,2,45,
20240507,2065,2135,2175,2010,201558,419960585,00,0.00,N,5,-70,
20240429,2135,2015,2265,1999,524772,1126735340,00,0.00,N,2,115,
20240422,2020,2030,2155,1996,265169,547585788,00,0.00,N,5,-15,
20240415,2035,2020,2050,1910,340619,670236618,00,0.00,N,2,15,
20240408,2020,2130,2150,1975,292396,594989840,00,0.00,N,5,-110,
20240401,2130,2095,2200,1971,634443,1304649485,00,0.00,N,2,35,
20240325,2095,2230,2265,2095,698161,1522758435,00,0.00,N,5,-85,
20240318,2180,2340,2430,2105,1080259,2453616330,00,0.00,N,5,-175,
20240311,2355,2070,2795,2000,11317280,29345918915,00,0.00,N,2,270,
20240304,2085,1994,2460,1815,3398003,7404039061,00,0.00,N,2,91,
20240226,1994,2375,2440,1970,1108888,2378208160,00,0.00,N,5,-386,
20240219,2380,2570,2625,2350,633773,1562720510,00,0.00,N,5,-190,
20240213,2570,2540,2790,2510,668292,1745521915,00,0.00,N,2,30,
20240205,2540,2535,2635,2335,574850,1420899045,00,0.00,N,2,5,
20240129,2535,2630,2640,2320,1048066,2590670330,00,0.00,N,5,-95,
20240122,2630,2675,2695,2375,1198637,3045330965,00,0.00,N,5,-40,
20240115,2670,2945,2990,2460,1424023,3848398910,00,0.00,N,5,-120,
20240108,2790,3045,3185,2745,1805221,5319434430,00,0.00,N,5,-250,
20240102,3040,3315,3320,2930,1037780,3240950870,00,0.00,N,5,-275,
20231226,3315,3150,3365,3150,787557,2564857600,00,0.00,N,2,135,
20231218,3180,3115,3240,2960,1033921,3202284315,00,0.00,N,2,75,
20231211,3105,2985,3190,2845,1469851,4532147325,00,0.00,N,2,160,
20231204,2945,2760,3145,2625,1575737,4607730720,00,0.00,N,2,185,
20231127,2760,2800,2875,2575,862535,2341590105,00,0.00,N,5,-40,
20231120,2800,2735,2865,2670,755229,2092113330,00,0.00,N,2,30,
20231113,2770,3285,3370,2680,3191519,9482246960,00,0.00,N,5,-550,
20231106,3320,3195,3410,3015,1689683,5512165530,00,0.00,N,2,80,
20231030,3240,2835,3300,2715,1477495,4550197345,00,0.00,N,2,330,
20231023,2910,2640,3090,2600,1674171,4793584445,00,0.00,N,2,310,
20231016,2600,2840,2935,2445,1347978,3629585310,00,0.00,N,5,-300,
20231010,2900,2565,3020,2480,2310873,6482070795,00,0.00,N,2,285,
20231004,2615,2500,2735,2330,539706,1343996990,00,0.00,N,2,100,
20230925,2515,2345,2600,2320,818905,1993072815,00,0.00,N,2,110,
20230918,2405,2805,2880,2385,2781525,7161538520,00,0.00,N,5,-445,
20230911,2850,3355,3435,2840,2276350,7028436070,00,0.00,N,5,-470,
20230904,3320,3055,3430,2905,3727665,11759682340,00,0.00,N,2,265,
20230828,3055,3350,3830,2985,14167921,48051951495,00,0.00,N,5,-325,
20230821,3380,2845,3545,2755,7191288,22728617285,00,0.00,N,2,460,
20230814,2920,3460,3560,2640,5588785,17226288585,00,0.00,N,5,-580,
20230807,3500,3055,3645,2785,24533753,79838441085,00,0.00,N,2,445,
20230731,3055,1959,3215,1880,24304937,68751775519,00,0.00,N,2,1097,
20230724,1958,1935,2005,1656,1261158,2337332266,00,0.00,N,5,-10,
20230717,1968,1899,2120,1880,1663655,3360159641,00,0.00,N,2,68,
20230710,1900,2000,2000,1852,924147,1773913267,00,0.00,N,5,-97,
20230703,1997,2140,2230,1930,2195775,4596491510,00,0.00,N,5,-143,
20230626,2140,2595,2645,2070,3905678,8942106310,00,0.00,N,5,-490,
20230619,2630,2710,3290,2400,11221140,32219467645,00,0.00,N,5,-80,
20230612,2710,3080,3210,2695,7666883,22860442135,00,0.00,N,5,-360,
20230605,3070,2360,3350,2305,30436814,88904631855,00,0.00,N,2,765,
20230530,2305,2390,2540,2225,2564865,6074123690,00,0.00,N,5,-145,
20230522,2450,2290,2880,2140,25575926,65405326960,00,0.00,N,2,180,
20230515,2270,2210,2630,1834,39837663,90351338937,00,0.00,N,2,15,
20230508,2255,1427,3075,1427,40286876,96055537166,00,0.00,N,2,820,
20230502,1435,1446,1470,1410,110895,158525529,00,0.00,N,5,-11,
20230424,1446,1432,1490,1400,204311,292455120,00,0.00,N,5,-7,
20230417,1453,1458,1554,1380,431364,632257622,00,0.00,N,5,-5,
20230410,1458,1372,1490,1276,668544,936080639,00,0.00,N,2,86,
20230403,1372,1280,1394,1241,424084,554081424,00,0.00,N,2,92,
20230327,1280,1278,1333,1240,326959,415403019,00,0.00,N,2,13,
20230320,1267,1392,1450,1241,295933,392970740,00,0.00,N,5,-118,
20230313,1385,1520,1524,1261,515270,709175557,00,0.00,N,5,-155,
20230306,1540,1509,1566,1466,208436,316414063,00,0.00,N,2,30,
20230227,1510,1535,1535,1470,201229,300762577,00,0.00,N,5,-38,
20230220,1548,1639,1700,1541,344400,561973635,00,0.00,N,5,-78,
20230213,1626,1522,1670,1472,659694,1023879985,00,0.00,N,2,104,
20230206,1522,1551,1567,1504,334153,511741881,00,0.00,N,5,-21,
20230130,1543,1549,1567,1486,270348,410413721,00,0.00,N,5,-3,
20230125,1546,1545,1575,1510,132409,202821844,00,0.00,N,5,-14,
20230116,1560,1455,1580,1415,375465,565922900,00,0.00,N,2,105,
20230109,1455,1380,1460,1290,313042,436224130,00,0.00,N,2,75,
20230102,1380,1320,1395,1215,198420,261534625,00,0.00,N,2,55,
20221226,1325,1405,1435,1295,355001,486133880,00,0.00,N,5,-115,
20221219,1440,1555,1670,1295,522818,764237575,00,0.00,N,5,-140,
20221212,1580,1535,1640,1500,190381,297773860,00,0.00,N,2,60,
20221205,1520,1625,1960,1520,2718566,4816305855,00,0.00,N,5,-120,
20221128,1640,1690,1740,1590,173375,288465510,00,0.00,N,5,-10,
20221121,1650,1625,1680,1555,179184,289507295,00,0.00,N,2,20,
20221114,1630,1545,1685,1530,355061,568307075,00,0.00,N,2,100,
20221107,1530,1415,1600,1390,621925,947219290,00,0.00,N,2,120,
20221031,1410,1455,1470,1340,117971,163765160,00,0.00,N,5,-40,
20221024,1450,1400,1495,1375,130291,184937985,00,0.00,N,2,35,
20221017,1415,1385,1510,1340,142675,200946160,00,0.00,N,2,35,
20221011,1380,1490,1515,1295,203149,279467945,00,0.00,N,5,-120,
20221004,1500,1525,1600,1450,166040,251443430,00,0.00,N,5,-20,
20220926,1520,1770,1820,1445,276625,441371065,00,0.00,N,5,-310,
20220919,1830,1975,2000,1775,159260,298869415,00,0.00,N,5,-175,
20220913,2005,2090,2130,1975,107378,219103720,00,0.00,N,5,-85,
20220905,2090,2240,2240,2030,163839,344069195,00,0.00,N,5,-150,
20220829,2240,2310,2355,2210,241250,547604395,00,0.00,N,5,-160,
20220822,2400,2420,2450,2315,314584,751707730,00,0.00,N,5,-20,
20220816,2420,2360,2570,2295,667032,1618210080,00,0.00,N,2,70,
20220808,2350,2355,2400,2290,264742,621233485,00,0.00,N,5,-5,
20220801,2355,2205,2445,2185,736671,1723188375,00,0.00,N,2,135,
20220725,2220,2145,2270,2145,327683,728145590,00,0.00,N,2,10,
20220718,2210,2155,2255,2150,408016,895223985,00,0.00,N,2,45,
20220711,2165,2055,2500,1960,4014334,9189078600,00,0.00,N,2,100,
20220704,2065,1950,2260,1890,364977,748829940,00,0.00,N,2,115,
20220627,1950,1895,2045,1875,245206,479398100,00,0.00,N,2,65,
20220620,1885,2115,2180,1780,515301,1002327495,00,0.00,N,5,-230,
20220613,2115,2425,2425,2010,419179,904725750,00,0.00,N,5,-330,
20220607,2445,2545,2675,2405,359547,919193980,00,0.00,N,5,-100,
20220530,2545,2445,2575,2415,213516,536075590,00,0.00,N,2,120,
20220523,2425,2615,2615,2380,257229,630751245,00,0.00,N,5,-145,
20220516,2570,2615,2770,2535,311971,812701160,00,0.00,N,5,-40,
20220509,2610,2760,2780,2590,308260,817605945,00,0.00,N,5,-130,
20220502,2740,2750,2755,2620,248112,669481020,00,0.00,N,5,-40,
20220425,2780,2820,2970,2640,386105,1071263290,00,0.00,N,5,-95,
20220418,2875,2795,2990,2725,304904,870045130,00,0.00,N,2,100,
20220411,2775,3005,3005,2770,436796,1250534520,00,0.00,N,5,-230,
20220404,3005,3030,3185,2965,704524,2167363275,00,0.00,N,2,15,
20220328,2990,3025,3200,2975,1233410,3771998745,00,0.00,N,5,-35,
20220321,3025,2965,3085,2950,769845,2320502985,00,0.00,N,2,70,
20220314,2955,2905,2965,2735,758218,2162569200,00,0.00,N,2,40,
20220307,2915,2845,2975,2805,594946,1708825610,00,0.00,N,5,-15,
20220228,2930,2725,2965,2700,515752,1472209670,00,0.00,N,2,205,
20220221,2725,2920,2930,2675,1064376,2963415205,00,0.00,N,5,-205,
20220214,2930,2900,3240,2740,2880059,8637961980,00,0.00,N,5,-20,
20220207,2950,3280,3350,2945,2992659,9407360980,00,0.00,N,5,-230,
20220203,3180,2980,3800,2950,19420971,68603705105,00,0.00,N,2,255,
20220124,2925,3040,3165,2810,1371077,4093267480,00,0.00,N,5,-115,
20220117,3040,3825,4615,3015,14690510,59635312135,00,0.00,N,5,-785,
20220110,3825,3970,3995,3795,282785,1093119190,00,0.00,N,5,-145,
20220103,3970,3905,4195,3770,1271844,4997697805,00,0.00,N,2,30,
20211227,3940,3869,5120,3846,5933662,25217545375,00,0.00,N,2,26,
20211220,3914,3605,3937,3550,2623653,9911669020,00,0.00,N,2,309,
20211213,3605,3737,4087,3582,5642264,21382655300,00,0.00,N,5,-191,
20211206,3796,2873,4000,2823,11707504,44627081520,00,0.00,N,2,887,
20211129,2909,3205,4164,2868,4618602,16873390160,00,0.00,N,5,-296,
20211122,3205,3464,3473,3200,56901,190498370,00,0.00,N,5,-236,
20211115,3441,3214,3528,3205,93362,319781990,00,0.00,N,2,236,
20211108,3205,3200,3346,3100,75215,238987220,00,0.00,N,5,-18,
20211101,3223,3423,3432,3182,55447,181583270,00,0.00,N,5,-214,
20211025,3437,3546,3546,3364,99224,344035700,00,0.00,N,5,-59,
20211018,3496,3391,3555,3373,73595,255582580,00,0.00,N,2,105,
20211012,3391,3482,3482,3255,38144,127665030,00,0.00,N,2,77,
20211005,3314,3350,3459,3141,60108,195229680,00,0.00,N,5,-50,
20210927,3364,3455,3659,3296,143034,488870050,00,0.00,N,5,-159,
20210923,3523,3600,3668,3409,44603,156869790,00,0.00,N,5,-114,
20210913,3637,3478,3700,3318,279597,985012440,00,0.00,N,2,159,
20210906,3478,3682,3764,3450,187719,683578170,00,0.00,N,5,-245,
20210830,3723,3205,3750,3205,299386,1060420970,00,0.00,N,2,518,
20210823,3205,2718,3264,2718,351156,1056570000,00,0.00,N,2,464,
20210817,2741,3227,3268,2732,182134,538076510,00,0.00,N,5,-577,
20210809,3318,3500,3505,3214,112559,377162240,00,0.00,N,5,-146,
20210802,3464,3573,3587,3314,150367,523803700,00,0.00,N,5,-164,
20210726,3628,3605,3682,3568,77111,279626790,00,0.00,N,2,23,
20210719,3605,3637,3882,3509,150583,548685260,00,0.00,N,5,-32,
20210712,3637,3628,3728,3609,144501,527948840,00,0.00,N,5,-22,