KissMeData/343090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2055,2180,2185,1856,23784,47737562,00,0.00,N,2,116,
20241118,1939,1900,2120,1850,80042,157361985,00,0.00,N,2,60,
20241111,1879,1994,1994,1611,17090,30849431,00,0.00,N,2,2,
20241104,1877,1929,1997,1801,17739,32836549,00,0.00,N,5,-32,
20241028,1909,1900,2125,1723,47575,90623760,00,0.00,N,5,-34,
20241021,1943,2000,2040,1851,24766,47504496,00,0.00,N,5,-34,
20241014,1977,1856,1999,1855,34768,67380319,00,0.00,N,5,-3,
20241007,1980,2275,2275,1801,40553,80489660,00,0.00,N,5,-190,
20240930,2170,2255,2255,2100,6912,14786845,00,0.00,N,5,-5,
20240923,2175,2200,2290,2135,32941,71965060,00,0.00,N,2,30,
20240919,2145,2210,2215,2005,11504,24251020,00,0.00,N,5,-30,
20240909,2175,2285,2285,2115,29591,64099935,00,0.00,N,5,-10,
20240902,2185,2235,2300,1890,27576,57696950,00,0.00,N,5,-50,
20240826,2235,2260,2270,2000,45611,97574175,00,0.00,N,2,25,
20240819,2210,2380,2380,2160,43447,96105515,00,0.00,N,5,-105,
20240812,2315,2285,2390,2175,17900,40628825,00,0.00,N,2,145,
20240805,2170,2265,2275,2085,35350,76888825,00,0.00,N,5,-100,
20240729,2270,2200,2375,2130,29772,66637325,00,0.00,N,2,40,
20240722,2230,2330,2440,2165,22110,49672085,00,0.00,N,5,-60,
20240715,2290,2300,2390,2200,25823,58495020,00,0.00,N,5,-10,
20240708,2300,2540,2830,2240,122102,303177835,00,0.00,N,5,-235,
20240701,2535,1960,2575,1921,252373,566901878,00,0.00,N,2,550,
20240624,1985,1960,2075,1900,59890,118499327,00,0.00,N,5,-13,
20240617,1998,2005,2090,1930,60331,120865581,00,0.00,N,5,-57,
20240610,2055,2035,2140,1990,79029,161067753,00,0.00,N,2,20,
20240603,2035,2150,2245,1980,150559,304260666,00,0.00,N,5,-195,
20240527,2230,2370,2405,2215,166462,381713170,00,0.00,N,2,5,
20240520,2225,2075,2420,2015,341705,730236255,00,0.00,N,5,-215,
20240513,2440,2910,3185,2440,79099,223594140,00,0.00,N,5,-580,
20240507,3020,3100,3200,2800,81356,241528400,00,0.00,N,2,40,
20240429,2980,3595,3685,2960,121922,397309405,00,0.00,N,5,-510,
20240422,3490,3200,3600,3060,155719,508743350,00,0.00,N,2,375,
20240415,3115,3300,3620,3005,158826,516147765,00,0.00,N,5,-245,
20240408,3360,3550,4190,2950,560266,1979160305,00,0.00,N,5,-790,
20240401,4150,4995,6600,4150,724345,3982846060,00,0.00,N,5,-195,
20240325,4345,2450,4345,2400,584198,1907392635,00,0.00,N,2,1895,
20240318,2450,2480,2590,2350,67348,164480055,00,0.00,N,5,-25,
20240311,2475,2415,2700,2310,142687,359787075,00,0.00,N,5,-30,
20240304,2505,2575,2575,2300,63640,155013320,00,0.00,N,2,75,
20240226,2430,2535,2580,2200,19686,47233075,00,0.00,N,5,-105,
20240219,2535,2415,2620,2355,52649,130864590,00,0.00,N,2,185,
20240213,2350,2625,2630,2170,56939,138774960,00,0.00,N,5,-275,
20240205,2625,2840,2840,2400,77458,199242745,00,0.00,N,2,65,
20240129,2560,2110,2705,2070,128219,299938350,00,0.00,N,2,470,
20240122,2090,2285,2285,1900,42182,87460632,00,0.00,N,5,-10,
20240115,2100,2170,2275,1910,20703,42231812,00,0.00,N,2,35,
20240108,2065,2330,2350,2000,27030,56220565,00,0.00,N,5,-215,
20240102,2280,2500,2745,2180,54918,127953880,00,0.00,N,5,-280,
20231226,2560,2655,2865,2200,24457,57560220,00,0.00,N,2,180,
20231218,2380,1789,2450,1628,92864,193048518,00,0.00,N,2,591,
20231211,1789,1639,1793,1550,48665,79944151,00,0.00,N,2,148,
20231204,1641,1648,1800,1532,15235,24476799,00,0.00,N,5,-9,
20231127,1650,1566,1786,1524,12237,19311064,00,0.00,N,2,84,
20231120,1566,1668,1798,1513,35207,54961201,00,0.00,N,5,-102,
20231113,1668,1600,1749,1579,29103,48038510,00,0.00,N,5,-36,
20231106,1704,1798,1798,1457,21564,35735562,00,0.00,N,2,137,
20231030,1567,1600,1698,1500,11564,17800997,00,0.00,N,5,-106,
20231023,1673,1590,1825,1506,4957,7817814,00,0.00,N,2,78,
20231016,1595,1864,1869,1521,25858,41534282,00,0.00,N,5,-149,
20231010,1744,1857,1927,1518,5556,9106651,00,0.00,N,2,84,
20231004,1660,1866,1866,1515,31733,51021201,00,0.00,N,5,-89,
20230925,1749,1790,1869,1624,6223,10684830,00,0.00,N,5,-88,
20230918,1837,1920,2085,1616,16894,31343897,00,0.00,N,5,-34,
20230911,1871,1899,2145,1658,19453,34787589,00,0.00,N,2,142,
20230904,1729,1988,2035,1607,110413,182236841,00,0.00,N,5,-165,
20230828,1894,2215,2215,1850,11417,21548432,00,0.00,N,5,-67,
20230821,1961,2075,2075,1835,10145,19178112,00,0.00,N,5,-14,
20230814,1975,2065,2145,1704,16379,31351146,00,0.00,N,5,-25,
20230807,2000,2270,2400,1866,32859,66315944,00,0.00,N,2,1,
20230731,1999,2140,2385,1909,17868,35882125,00,0.00,N,5,-66,
20230724,2065,2445,2445,1915,59905,122816301,00,0.00,N,5,-225,
20230717,2290,2630,2630,2200,33681,78003270,00,0.00,N,5,-65,
20230710,2355,2370,2400,2300,18127,42247810,00,0.00,N,2,30,
20230703,2325,2400,2595,2305,16728,39449880,00,0.00,N,5,-65,
20230626,2390,2520,2685,2315,7729,18406830,00,0.00,N,5,-10,
20230619,2400,2400,2690,2310,22811,54293635,00,0.00,N,3,0,
20230612,2400,2435,2445,2305,19240,45768140,00,0.00,N,5,-5,
20230605,2405,2610,2610,2380,25884,62019055,00,0.00,N,5,-10,
20230530,2415,2495,2735,2380,15840,38016005,00,0.00,N,5,-15,
20230522,2430,2675,2675,2385,16504,39922870,00,0.00,N,2,15,
20230515,2415,2515,2565,2350,37328,89725635,00,0.00,N,5,-5,
20230508,2420,2505,2680,2330,17692,42267030,00,0.00,N,2,25,
20230502,2395,2645,2645,2350,18370,44166330,00,0.00,N,5,-55,
20230424,2450,2460,2520,2375,42144,102591485,00,0.00,N,5,-45,
20230417,2495,2590,2700,2420,66488,166385565,00,0.00,N,2,20,
20230410,2475,2560,2675,2415,54341,135257685,00,0.00,N,5,-85,
20230403,2560,2855,2855,2425,51441,130456345,00,0.00,N,2,10,
20230327,2550,2540,2830,2450,19099,49393970,00,0.00,N,2,10,
20230320,2540,2900,2960,2400,27908,73528390,00,0.00,N,5,-255,
20230313,2795,2945,2950,2615,7213,19698770,00,0.00,N,2,75,
20230306,2720,2940,2960,2385,54617,147578535,00,0.00,N,5,-145,
20230227,2865,3205,3205,2740,21645,61092360,00,0.00,N,2,15,
20230220,2850,2900,3190,2715,38001,110642355,00,0.00,N,3,0,
20230213,2850,2945,2945,2450,28722,77370155,00,0.00,N,2,5,
20230206,2845,2980,2985,2735,25623,73712020,00,0.00,N,5,-15,
20230130,2860,2685,2945,2500,38452,106720690,00,0.00,N,2,225,
20230125,2635,2575,2640,2520,15816,40969065,00,0.00,N,2,60,
20230116,2575,2585,2725,2430,25008,63064065,00,0.00,N,2,20,
20230109,2555,2410,2790,2325,18298,45692210,00,0.00,N,2,80,
20230102,2475,2470,2690,2300,18083,43500450,00,0.00,N,2,45,
20221226,2430,2500,2555,2305,8925,21223850,00,0.00,N,5,-20,
20221219,2450,2685,2685,2380,13127,32137955,00,0.00,N,2,5,
20221212,2445,2670,2905,2320,49404,123596470,00,0.00,N,5,-265,
20221205,2710,3185,3185,2420,21252,56211260,00,0.00,N,5,-170,
20221128,2880,3285,3300,2785,17201,49383510,00,0.00,N,2,5,
20221121,2875,3195,3200,2615,48063,137358490,00,0.00,N,5,-210,
20221114,3085,3185,3485,3005,16566,50881670,00,0.00,N,5,-45,
20221107,3130,3175,3380,3050,9995,31116360,00,0.00,N,2,10,
20221031,3120,3205,3460,3030,25117,79256980,00,0.00,N,5,-85,
20221024,3205,3190,3355,3030,17821,55377625,00,0.00,N,2,105,
20221017,3100,3280,3390,2830,25344,78833155,00,0.00,N,3,0,
20221011,3100,3120,3630,2815,15756,48934030,00,0.00,N,5,-285,
20221004,3385,3600,3605,3115,20795,67489970,00,0.00,N,2,190,
20220926,3195,3450,3800,3060,32970,106160840,00,0.00,N,5,-255,
20220919,3450,3650,3845,3035,27868,93006370,00,0.00,N,5,-190,
20220913,3640,4465,4495,3570,51382,197234240,00,0.00,N,5,-290,
20220905,3930,3950,4150,3350,33671,126124805,00,0.00,N,5,-20,
20220829,3950,3810,4325,3765,14505,55482970,00,0.00,N,2,120,
20220822,3830,3820,3995,3750,12010,45869635,00,0.00,N,5,-110,
20220816,3940,4465,4465,3750,27948,111997265,00,0.00,N,5,-320,
20220808,4260,4150,4485,3980,23682,97920645,00,0.00,N,2,160,
20220801,4100,3960,4280,3700,87214,346350195,00,0.00,N,2,140,
20220725,3960,3635,3980,3635,68900,263063515,00,0.00,N,2,165,
20220718,3795,4470,4470,3655,91945,347499025,00,0.00,N,5,-105,
20220711,3900,4250,4500,3700,50007,195717845,00,0.00,N,5,-200,
20220704,4100,3995,4410,3600,86289,335058955,00,0.00,N,2,105,
20220627,3995,4000,4120,3215,97227,355499595,00,0.00,N,2,345,
20220620,3650,4580,4580,3420,43434,166303260,00,0.00,N,5,-930,
20220613,4580,5070,5220,4460,37985,180029680,00,0.00,N,5,-650,
20220607,5230,5030,5560,4800,22794,115035600,00,0.00,N,2,190,
20220530,5040,5350,5390,5000,21818,112164530,00,0.00,N,5,-250,
20220523,5290,6310,6310,5150,59458,333583290,00,0.00,N,5,-910,
20220516,6200,5200,6750,4710,219458,1313358585,00,0.00,N,2,970,
20220509,5230,4895,5470,4400,38913,192889735,00,0.00,N,2,540,
20220502,4690,5600,5700,4500,58244,286133005,00,0.00,N,5,-1070,
20220425,5760,6880,7400,5610,49990,292356610,00,0.00,N,5,-1120,
20220418,6880,6880,6880,6880,0,0,00,0.00,N,3,0,
20220411,6880,6880,6880,6880,0,0,00,0.00,N,3,0,
20220404,6880,6779,6905,6454,17457,116648500,00,0.00,N,2,101,
20220328,6779,6955,7305,6654,20341,138475900,00,0.00,N,5,-201,
20220321,6980,7130,7255,6754,14345,99328850,00,0.00,N,2,50,
20220314,6930,7255,7255,6754,14518,101454350,00,0.00,N,5,-75,
20220307,7005,7105,7505,6854,7405,52142600,00,0.00,N,5,-325,
20220228,7330,7655,7655,7180,22246,164851600,00,0.00,N,2,175,
20220221,7155,7505,7555,6679,24410,171938900,00,0.00,N,5,-125,
20220214,7280,7230,7330,6154,119930,787612500,00,0.00,N,2,175,
20220207,7105,8256,8481,6729,130053,966029950,00,0.00,N,5,-1151,
20220203,8256,7255,8256,7255,16200,126031750,00,0.00,N,2,1251,
20220124,7005,8406,8456,6654,104128,761224000,00,0.00,N,5,-1401,
20220117,8406,9907,10332,8105,86253,812560000,00,0.00,N,5,-1901,
20220110,10307,8506,10307,8506,157906,1530595850,00,0.00,N,2,1701,
20220103,8606,6779,8756,6779,136844,1094241850,00,0.00,N,2,1752,
20211227,6854,6829,7255,5904,192506,1239211950,00,0.00,N,2,25,
20211220,6829,6504,7705,6504,245793,1756952700,00,0.00,N,2,325,
20211213,6504,6779,6905,5779,66849,426248650,00,0.00,N,5,-275,
20211206,6779,6854,7155,6754,42461,292565000,00,0.00,N,5,-326,
20211129,7105,7330,7630,6779,27485,195571050,00,0.00,N,5,-225,
20211122,7330,8256,8256,7255,31916,241008650,00,0.00,N,5,-175,
20211115,7505,7180,8456,6854,25743,191388150,00,0.00,N,2,575,
20211108,6930,7980,7980,6454,60873,414727100,00,0.00,N,5,-575,
20211101,7505,7530,8481,6829,110502,810601400,00,0.00,N,5,-751,
20211025,8256,9732,9732,7430,55727,441563200,00,0.00,N,5,-1250,
20211018,9506,9556,10007,8981,8377,78922400,00,0.00,N,5,-151,
20211012,9657,9757,10007,8906,28182,273629350,00,0.00,N,2,501,
20211005,9156,9506,9506,7330,107796,888224350,00,0.00,N,5,-300,
20210927,9456,11008,11583,9006,84526,840523750,00,0.00,N,5,-1577,
20210923,11033,12609,12609,10457,39221,448630850,00,0.00,N,5,-1175,
20210913,12208,10907,12208,10657,69864,806931650,00,0.00,N,2,1301,
20210906,10907,12058,12709,10732,65583,750759900,00,0.00,N,5,-601,
20210830,11508,12509,12659,10507,116839,1384999850,00,0.00,N,5,-425,
20210823,11933,12158,13734,11083,65009,787982600,00,0.00,N,5,-225,
20210817,12158,12659,12984,10682,148743,1758165800,00,0.00,N,5,-251,
20210809,12409,14310,14310,11058,115427,1408536600,00,0.00,N,5,-825,
20210802,13234,13284,14135,11433,203068,2508093050,00,0.00,N,2,775,
20210726,12459,15511,15511,11358,492707,6514087650,00,0.00,N,5,-2226,
20210719,14685,10307,14910,10307,408949,5172336050,00,0.00,N,2,4378,
20210712,10307,8506,10757,8506,179732,1776038950,00,0.00,N,2,1801,