KissMeData/369370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1729,1695,2120,1565,647528,1202249987,00,0.00,N,2,145,
20241118,1584,1565,1700,1512,42706,67135970,00,0.00,N,2,8,
20241111,1576,1637,1700,1500,81839,128803732,00,0.00,N,5,-37,
20241104,1613,1632,1749,1600,25282,41805778,00,0.00,N,2,13,
20241028,1600,1671,1710,1600,39515,64188193,00,0.00,N,5,-71,
20241021,1671,1654,1687,1619,34996,58219533,00,0.00,N,2,25,
20241014,1646,1646,1710,1615,20705,34124674,00,0.00,N,3,0,
20241007,1646,1652,1750,1635,10076,16849890,00,0.00,N,2,5,
20240930,1641,1710,1808,1503,141561,227898959,00,0.00,N,5,-22,
20240923,1663,1800,1800,1660,41122,69641769,00,0.00,N,5,-75,
20240919,1738,1663,1750,1660,17380,29527035,00,0.00,N,2,76,
20240909,1662,1692,1740,1601,40615,67949714,00,0.00,N,5,-38,
20240902,1700,1675,1779,1624,25342,42644703,00,0.00,N,2,26,
20240826,1674,1676,1781,1663,28632,48607584,00,0.00,N,5,-1,
20240819,1675,1698,1740,1651,28424,48462773,00,0.00,N,5,-38,
20240812,1713,1690,1739,1618,34994,58961358,00,0.00,N,2,3,
20240805,1710,1635,1710,1550,88337,146306412,00,0.00,N,2,60,
20240729,1650,1706,2000,1625,676801,1244040052,00,0.00,N,5,-61,
20240722,1711,1776,1900,1665,116739,205084706,00,0.00,N,5,-82,
20240715,1793,1763,1838,1741,78571,138642544,00,0.00,N,2,30,
20240708,1763,1787,2100,1722,726032,1390583259,00,0.00,N,5,-56,
20240701,1819,1798,1949,1723,32241,58407106,00,0.00,N,2,70,
20240624,1749,1779,2000,1633,120734,214014232,00,0.00,N,5,-30,
20240617,1779,1935,1939,1765,48621,89873885,00,0.00,N,5,-101,
20240610,1880,1864,1900,1750,120438,220021073,00,0.00,N,2,16,
20240603,1864,1950,1989,1857,55231,104527935,00,0.00,N,5,-60,
20240527,1924,1900,1989,1850,98098,188883647,00,0.00,N,2,14,
20240520,1910,1994,2015,1840,138622,267852296,00,0.00,N,5,-83,
20240513,1993,1974,2030,1917,31943,63691257,00,0.00,N,5,-7,
20240507,2000,2000,2020,1904,75127,146994755,00,0.00,N,3,0,
20240429,2000,1957,2015,1957,22127,44001013,00,0.00,N,2,3,
20240422,1997,2005,2050,1900,57540,114691576,00,0.00,N,5,-8,
20240415,2005,2005,2095,1920,104150,207172747,00,0.00,N,5,-50,
20240408,2055,2130,2745,2000,1084082,2589438395,00,0.00,N,5,-75,
20240401,2130,2240,2300,2100,116000,252636125,00,0.00,N,5,-110,
20240325,2240,2300,2325,2190,94100,212361500,00,0.00,N,5,-55,
20240318,2295,2310,2330,2230,98167,222497425,00,0.00,N,5,-15,
20240311,2310,2340,2400,2270,102573,237534185,00,0.00,N,5,-30,
20240304,2340,2255,2360,2245,210605,486002990,00,0.00,N,2,90,
20240226,2250,2350,2400,2220,121305,277617510,00,0.00,N,5,-85,
20240219,2335,2305,2475,2270,160648,373465240,00,0.00,N,2,5,
20240213,2330,2330,2350,2195,52417,119931060,00,0.00,N,2,25,
20240205,2305,2325,2400,2265,88730,204965625,00,0.00,N,5,-20,
20240129,2325,2450,2450,2290,134380,314013750,00,0.00,N,5,-105,
20240122,2430,2270,2505,2190,348294,834540230,00,0.00,N,2,160,
20240115,2270,2380,2400,2120,118732,272540600,00,0.00,N,5,-100,
20240108,2370,2225,2370,2170,239604,552757395,00,0.00,N,2,145,
20240102,2225,2170,2390,2160,147956,333098330,00,0.00,N,2,55,
20231226,2170,2245,2280,2150,86846,189110020,00,0.00,N,5,-75,
20231218,2245,2265,2350,2145,299392,682835100,00,0.00,N,5,-60,
20231211,2305,2275,2415,2200,624556,1441613160,00,0.00,N,2,60,
20231204,2245,2110,2335,2085,711629,1558833280,00,0.00,N,2,135,
20231127,2110,2215,2265,2055,1002796,2135552175,00,0.00,N,5,-185,
20231120,2295,1967,3165,1965,3247563,8578701221,00,0.00,N,2,324,
20231113,1971,2090,2090,1958,248548,493303798,00,0.00,N,5,-64,
20231106,2035,2050,2100,1940,197916,397393443,00,0.00,N,2,35,
20231030,2000,2085,2185,1920,157896,315178109,00,0.00,N,5,-85,
20231023,2085,2150,2250,1980,306239,654242570,00,0.00,N,2,75,
20231016,2010,2070,2190,1969,96565,197955471,00,0.00,N,5,-60,
20231010,2070,2210,2210,2005,135975,286997175,00,0.00,N,5,-115,
20231004,2185,2100,2195,2030,123009,260127740,00,0.00,N,2,110,
20230925,2075,2040,2100,2000,58036,118581190,00,0.00,N,2,70,
20230918,2005,2020,2200,2000,176311,361304655,00,0.00,N,5,-35,
20230911,2040,2055,2300,2040,495697,1066009790,00,0.00,N,5,-30,
20230904,2070,1751,2090,1736,408034,793008283,00,0.00,N,2,302,
20230828,1768,1666,1787,1666,120706,210441901,00,0.00,N,2,102,
20230821,1666,1647,1777,1581,112790,185497995,00,0.00,N,2,19,
20230814,1647,1797,1797,1607,48954,82329683,00,0.00,N,5,-76,
20230807,1723,1643,1794,1590,179524,305472472,00,0.00,N,2,54,
20230731,1669,1602,1843,1568,681560,1166344268,00,0.00,N,2,79,
20230724,1590,1620,1621,1400,224250,337750342,00,0.00,N,5,-31,
20230717,1621,1650,1749,1610,205768,342701570,00,0.00,N,5,-45,
20230710,1666,1621,1750,1556,153468,252482782,00,0.00,N,2,45,
20230703,1621,1769,1769,1615,142627,238101893,00,0.00,N,5,-106,
20230626,1727,1648,1769,1608,210253,355861291,00,0.00,N,2,46,
20230619,1681,1769,1961,1530,2444655,4229550145,00,0.00,N,5,-76,
20230612,1757,1806,1840,1757,192256,343935500,00,0.00,N,5,-49,
20230605,1806,1900,1900,1782,301880,547660383,00,0.00,N,5,-79,
20230530,1885,1933,1960,1865,175711,333604202,00,0.00,N,5,-58,
20230522,1943,1944,1986,1901,99483,193039841,00,0.00,N,5,-21,
20230515,1964,1940,1989,1902,107848,207676428,00,0.00,N,2,24,
20230508,1940,1976,2000,1924,129282,253520132,00,0.00,N,5,-36,
20230502,1976,1990,2005,1952,79047,156291964,00,0.00,N,5,-14,
20230424,1990,2050,2445,1990,1072475,2363752255,00,0.00,N,5,-60,
20230417,2050,2045,2115,1988,126424,256064773,00,0.00,N,2,5,
20230410,2045,2070,2070,1941,184775,368251240,00,0.00,N,5,-45,
20230403,2090,2035,2090,1954,104072,207798332,00,0.00,N,2,55,
20230327,2035,2005,2060,1922,123429,242981479,00,0.00,N,2,25,
20230320,2010,2000,2100,1920,144639,286243246,00,0.00,N,2,13,
20230313,1997,2025,2090,1902,207841,411061999,00,0.00,N,5,-93,
20230306,2090,2180,2180,2030,141123,295736080,00,0.00,N,5,-80,
20230227,2170,2285,2285,2095,111096,240284825,00,0.00,N,5,-130,
20230220,2300,2275,2425,2225,154006,350028560,00,0.00,N,2,15,
20230213,2285,2585,2585,2280,383370,914937630,00,0.00,N,5,-315,
20230206,2600,2540,2760,2435,559502,1438163625,00,0.00,N,2,30,
20230130,2570,2620,2835,2540,727934,1955993515,00,0.00,N,5,-105,
20230125,2675,2400,2940,2360,1756384,4527227030,00,0.00,N,2,350,
20230116,2325,2100,2445,2065,1379555,3196188050,00,0.00,N,2,215,
20230109,2110,2075,2145,1970,166433,346198540,00,0.00,N,2,35,
20230102,2075,1950,2095,1950,158801,320588745,00,0.00,N,2,60,
20221226,2015,2105,2105,1930,206156,410003785,00,0.00,N,5,-90,
20221219,2105,2200,2370,2040,735888,1647276245,00,0.00,N,5,-130,
20221212,2235,2070,2295,2005,1494150,3195742395,00,0.00,N,2,240,
20221205,1995,2085,2105,1880,670546,1332123585,00,0.00,N,5,-80,
20221128,2075,2020,2090,1955,322010,648197275,00,0.00,N,2,55,
20221121,2020,2090,2105,1960,274111,548305310,00,0.00,N,5,-80,
20221114,2100,2030,2120,2030,265176,551397995,00,0.00,N,2,75,
20221107,2025,1985,2065,1950,172300,344570380,00,0.00,N,2,35,
20221031,1990,2035,2060,1945,173135,346288325,00,0.00,N,5,-45,
20221024,2035,2340,2570,1985,1323651,3023467205,00,0.00,N,5,-100,
20221017,2135,2175,2340,2045,232618,500491780,00,0.00,N,5,-40,
20221011,2175,2120,2200,2030,169838,356820535,00,0.00,N,5,-55,
20221004,2230,2210,2430,2125,548470,1261233930,00,0.00,N,2,20,
20220926,2210,2260,2350,2090,567245,1243862060,00,0.00,N,5,-75,
20220919,2285,2580,2580,2180,266011,616320260,00,0.00,N,5,-200,
20220913,2485,2590,2625,2375,230880,575068125,00,0.00,N,5,-100,
20220905,2585,2585,2670,2510,153302,393613225,00,0.00,N,5,-65,
20220829,2650,2720,2840,2600,255980,688921165,00,0.00,N,5,-200,
20220822,2850,2945,2980,2750,278682,784135605,00,0.00,N,5,-95,
20220816,2945,3090,3090,2855,274423,803484525,00,0.00,N,5,-135,
20220808,3080,3300,3340,3025,357676,1126896480,00,0.00,N,5,-220,
20220801,3300,2945,3365,2925,697993,2189873265,00,0.00,N,2,340,
20220725,2960,3025,3120,2920,379620,1139376630,00,0.00,N,5,-65,
20220718,3025,2825,3190,2775,1147636,3448888350,00,0.00,N,2,200,
20220711,2825,2810,3195,2490,3235739,9245751255,00,0.00,N,2,15,
20220704,2810,2960,3180,2735,760208,2189201905,00,0.00,N,5,-190,
20220627,3000,3485,3670,2900,555290,1853254790,00,0.00,N,5,-420,
20220620,3420,3800,4060,3290,968847,3481463465,00,0.00,N,5,-185,
20220613,3605,4050,4180,3385,1126076,4288243510,00,0.00,N,5,-415,
20220607,4020,4235,4740,3850,1249008,5371746865,00,0.00,N,5,-215,
20220530,4235,4270,4390,4200,186993,799437045,00,0.00,N,5,-145,
20220523,4380,4345,4450,4195,381403,1641928855,00,0.00,N,2,55,
20220516,4325,4690,5680,4295,5994789,30819441400,00,0.00,N,5,-280,
20220509,4605,4955,5030,4440,223188,1035782690,00,0.00,N,5,-335,
20220502,4940,5310,5390,4880,252493,1295775960,00,0.00,N,5,-470,
20220425,5410,5460,5690,5280,229380,1259986250,00,0.00,N,5,-50,
20220418,5460,5610,5750,5350,374104,2067781440,00,0.00,N,5,-150,
20220411,5610,5890,5890,5360,477555,2685290450,00,0.00,N,5,-140,
20220404,5750,6000,6000,5650,382942,2206351850,00,0.00,N,5,-210,
20220328,5960,6180,6330,5750,518594,3105523020,00,0.00,N,5,-200,
20220321,6160,5790,6400,5540,791146,4749636330,00,0.00,N,2,300,
20220314,5860,6120,6880,5600,2917552,17933143590,00,0.00,N,5,-260,
20220307,6120,5610,6200,5550,1031817,6177584010,00,0.00,N,2,510,
20220228,5610,5470,5930,5250,1021379,5701051720,00,0.00,N,2,140,
20220221,5470,4855,5550,4710,1088053,5614582690,00,0.00,N,2,610,
20220214,4860,4895,5000,4600,303284,1451140845,00,0.00,N,5,-60,
20220207,4920,4540,5190,4370,662734,3173183385,00,0.00,N,2,560,
20220203,4360,4415,4535,4250,70208,309246150,00,0.00,N,5,-35,
20220124,4395,4950,5000,4210,253839,1154189525,00,0.00,N,5,-555,
20220117,4950,5110,5260,4350,416009,2025147550,00,0.00,N,5,-160,
20220110,5110,5180,5490,5020,380543,1976588220,00,0.00,N,5,-70,
20220103,5180,5070,6140,4990,2001093,10875967045,00,0.00,N,2,300,
20211227,4880,4765,5430,4290,2396328,11564763990,00,0.00,N,2,125,
20211220,4755,5290,5780,4530,1416284,7110193655,00,0.00,N,5,-535,
20211213,5290,5330,5590,5050,684162,3592768830,00,0.00,N,5,-310,
20211206,5600,5780,6740,5030,1930781,11311687710,00,0.00,N,5,-150,
20211129,5750,5360,5800,5010,752862,4059043320,00,0.00,N,2,140,
20211122,5610,5510,6200,5360,2522385,14589930250,00,0.00,N,2,210,
20211115,5400,4650,5770,4310,3675240,18039914990,00,0.00,N,2,710,
20211108,4690,3910,4810,3690,3398906,14655887490,00,0.00,N,2,790,
20211101,3900,3810,4020,3810,480009,1872751130,00,0.00,N,2,15,
20211025,3885,3800,4090,3655,583443,2250314475,00,0.00,N,2,85,
20211018,3800,3330,3995,3250,1151168,4288733005,00,0.00,N,2,550,
20211012,3250,3630,3630,3160,492167,1668065115,00,0.00,N,5,-340,
20211005,3590,3660,3745,3435,454379,1620903695,00,0.00,N,5,-160,
20210927,3750,3725,3950,3435,1596579,5857853335,00,0.00,N,5,-115,
20210923,3865,3835,4055,3525,2187878,8369643955,00,0.00,N,5,-85,
20210913,3950,3789,4450,3045,12375938,46112916920,00,0.00,N,2,161,
20210906,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210830,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210823,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210817,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210809,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210802,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210726,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210719,3789,3789,3789,3789,0,0,00,0.00,N,3,0,
20210712,3789,3789,3789,3789,0,0,00,0.00,N,3,0,