KissMeData/140660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,781,799,799,680,57,41350,00,0.00,N,5,-18,
20250331,799,699,799,699,21,14789,00,0.00,N,2,99,
20250324,700,680,700,679,34,23314,00,0.00,N,2,100,
20250317,600,680,680,578,227,144367,00,0.00,N,5,-79,
20250310,679,699,800,679,115,80775,00,0.00,N,5,-12,
20250304,691,695,695,691,0,0,00,0.00,N,5,-4,
20250224,695,695,699,600,309,214094,00,0.00,N,3,0,
20250217,695,700,750,680,318,218890,00,0.00,N,5,-104,
20250210,799,798,799,700,472,334228,00,0.00,N,3,0,
20250203,799,795,899,765,196,154102,00,0.00,N,5,-100,
20250131,899,899,899,899,0,0,00,0.00,N,3,0,
20250120,899,785,899,785,91,72329,00,0.00,N,2,114,
20250113,785,830,899,759,2684,2106924,00,0.00,N,5,-113,
20250106,898,884,999,748,167,144348,00,0.00,N,2,128,
20241230,770,999,999,770,41,32450,00,0.00,N,5,-229,
20241223,999,839,999,756,286,230744,00,0.00,N,2,150,
20241216,849,850,900,800,1042,847839,00,0.00,N,5,-150,
20241209,999,1099,1099,724,283,249031,00,0.00,N,5,-9,
20241202,1008,1199,1300,1008,72,82999,00,0.00,N,5,-190,
20241125,1198,1259,1259,1071,16,19105,00,0.00,N,2,98,
20241118,1100,1294,1300,1100,759,958979,00,0.00,N,5,-198,
20241111,1298,1297,1298,1296,10,12980,00,0.00,N,5,-1,
20241104,1299,1292,1399,1100,60,74053,00,0.00,N,2,6,
20241028,1293,1297,1297,1100,12,14660,00,0.00,N,2,35,
20241021,1258,1269,1300,1100,28,35132,00,0.00,N,5,-19,
20241014,1277,1292,1292,1277,0,0,00,0.00,N,5,-16,
20241007,1293,1299,1299,1293,1,1299,00,0.00,N,2,31,
20240930,1262,1280,1411,1088,4,4861,00,0.00,N,5,-21,
20240923,1283,1297,1297,1283,0,0,00,0.00,N,5,-14,
20240919,1297,1299,1299,1297,4,5196,00,0.00,N,5,-2,
20240909,1299,1198,1299,1018,671,688689,00,0.00,N,2,100,
20240902,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240826,1199,1190,1199,1009,462,467458,00,0.00,N,5,-1,
20240819,1200,1299,1299,1100,156,174229,00,0.00,N,5,-95,
20240812,1295,1200,1299,1100,17,21304,00,0.00,N,5,-4,
20240805,1299,1298,1299,1199,1,1299,00,0.00,N,2,1,
20240729,1298,1295,1298,1110,4,4816,00,0.00,N,2,3,
20240722,1295,1200,1399,1178,3036,3578829,00,0.00,N,5,-92,
20240715,1387,1291,1400,1291,21,27390,00,0.00,N,2,91,
20240708,1296,1299,1299,1100,145,166049,00,0.00,N,5,-4,
20240701,1300,1600,1600,1000,5011,5583406,00,0.00,N,5,-499,
20240624,1799,1799,1999,1700,105,191652,00,0.00,N,3,0,
20240617,1799,1799,2070,1700,98,183145,00,0.00,N,3,0,
20240610,1799,1799,2075,1765,46,83923,00,0.00,N,3,0,
20240603,1799,1799,1976,1621,389,643375,00,0.00,N,3,0,
20240527,1799,1899,2080,1615,336,579316,00,0.00,N,5,-101,
20240520,1900,1899,1997,1442,559,892707,00,0.00,N,2,1,
20240513,1899,1799,2175,1691,86,158494,00,0.00,N,5,-93,
20240507,1992,1999,2050,1687,622,1073837,00,0.00,N,2,48,
20240429,1944,1899,2090,1775,173,325040,00,0.00,N,5,-32,
20240422,1976,1499,1999,1440,315,538721,00,0.00,N,2,256,
20240415,1720,1494,1720,1301,113,170567,00,0.00,N,2,231,
20240408,1489,1496,1497,1300,7,10074,00,0.00,N,2,1,
20240401,1488,1500,1500,1267,17452,23314375,00,0.00,N,5,-12,
20240325,1500,1698,1699,1360,1210,1780865,00,0.00,N,5,-198,
20240318,1698,1799,1899,1500,310,533281,00,0.00,N,5,-101,
20240311,1799,1599,1799,1595,124,203904,00,0.00,N,2,202,
20240304,1597,1400,1599,1357,1646,2329361,00,0.00,N,2,1,
20240226,1596,1649,1649,1359,561,770645,00,0.00,N,5,-54,
20240219,1650,1684,1684,1500,49,76679,00,0.00,N,5,-34,
20240213,1684,1694,1694,1500,98,151462,00,0.00,N,5,-10,
20240205,1694,1695,1695,1694,5,8470,00,0.00,N,5,-1,
20240129,1695,1600,1699,1500,133,212097,00,0.00,N,5,-185,
20240122,1880,1786,1890,1550,140,238061,00,0.00,N,2,83,
20240115,1797,1600,1797,1600,106,179875,00,0.00,N,5,-2,
20240108,1799,1700,1800,1530,597,925117,00,0.00,N,2,99,
20240102,1700,1698,1800,1550,1329,2320117,00,0.00,N,2,1,
20231226,1699,1599,1699,1599,12,19298,00,0.00,N,2,199,
20231218,1500,1600,1899,1349,2509,3662543,00,0.00,N,5,-289,
20231211,1789,1699,1899,1450,245,404051,00,0.00,N,2,90,
20231204,1699,1699,1699,1445,412,603626,00,0.00,N,3,0,
20231127,1699,1699,1699,1698,2,3398,00,0.00,N,5,-1,
20231120,1700,1699,1700,1500,11,18491,00,0.00,N,2,2,
20231113,1698,1698,1699,1500,1309,2094795,00,0.00,N,5,-1,
20231106,1699,1698,1699,1696,198,336402,00,0.00,N,3,0,
20231030,1699,1699,1699,1600,1002,1702398,00,0.00,N,2,1,
20231023,1698,1699,1699,1697,1,1699,00,0.00,N,5,-1,
20231016,1699,1699,1699,1697,2,3396,00,0.00,N,3,0,
20231010,1699,1699,1700,1699,1911,3246790,00,0.00,N,3,0,
20231004,1699,1698,1699,1697,1,1699,00,0.00,N,2,1,
20230925,1698,1699,1799,1600,13,21196,00,0.00,N,5,-2,
20230918,1700,1899,1899,1530,20167,34248330,00,0.00,N,5,-199,
20230911,1899,1899,1900,1700,25,46781,00,0.00,N,3,0,
20230904,1899,1599,1899,1500,107,170966,00,0.00,N,2,300,
20230828,1599,1390,1599,1182,1042,1243448,00,0.00,N,2,209,
20230821,1390,1200,1390,1200,20,27790,00,0.00,N,2,190,
20230814,1200,1200,1200,1200,4,4800,00,0.00,N,5,-100,
20230807,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20230731,1300,1308,1499,1300,911,1184499,00,0.00,N,3,0,
20230724,1300,1445,1500,1300,2,2800,00,0.00,N,5,-145,
20230717,1445,1699,1699,1445,483,698535,00,0.00,N,5,-254,
20230710,1699,1699,1700,1699,11,18690,00,0.00,N,3,0,
20230703,1699,1600,1799,1500,20,31798,00,0.00,N,2,99,
20230626,1600,1600,1600,1600,1,1600,00,0.00,N,3,0,
20230619,1600,1700,1700,1600,13,21000,00,0.00,N,5,-299,
20230612,1899,1899,1899,1899,17,32283,00,0.00,N,2,2,
20230605,1897,1800,1898,1800,12,21698,00,0.00,N,2,197,
20230530,1700,1800,1800,1700,11,18700,00,0.00,N,5,-100,
20230522,1800,1699,1995,1699,1970,3606051,00,0.00,N,2,101,
20230515,1699,1799,1799,1540,103,159049,00,0.00,N,5,-100,
20230508,1799,1999,1999,1700,54,99729,00,0.00,N,5,-40,
20230502,1839,1600,1839,1600,24,43180,00,0.00,N,2,139,
20230424,1700,1400,1800,1400,96,154570,00,0.00,N,2,300,
20230417,1400,1300,1400,1300,2707,3519200,00,0.00,N,2,100,
20230410,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20230403,1300,1499,1499,1300,475,619674,00,0.00,N,5,-199,
20230327,1499,1307,1499,1307,2,2998,00,0.00,N,2,192,
20230320,1307,1300,1316,1300,18,23417,00,0.00,N,5,-93,
20230313,1400,1400,1400,1400,0,0,00,0.00,N,3,0,
20230306,1400,1400,1400,1400,0,0,00,0.00,N,3,0,
20230227,1400,1305,1400,1305,408,532940,00,0.00,N,2,94,
20230220,1306,1302,1306,1302,109,141918,00,0.00,N,5,-94,
20230213,1400,1400,1400,1400,0,0,00,0.00,N,3,0,
20230206,1400,1500,1500,1400,20,28000,00,0.00,N,5,-100,
20230130,1500,1700,1700,1500,50,79950,00,0.00,N,5,-200,
20230125,1700,1700,1700,1700,0,0,00,0.00,N,3,0,
20230116,1700,1700,1700,1700,0,0,00,0.00,N,3,0,
20230109,1700,1700,1700,1600,261,417700,00,0.00,N,3,0,
20230102,1700,1700,1700,1700,9,15300,00,0.00,N,3,0,
20221226,1700,1890,1890,1700,2,3400,00,0.00,N,5,-190,
20221219,1890,1890,1890,1890,0,0,00,0.00,N,3,0,
20221212,1890,1700,1890,1700,1,1890,00,0.00,N,2,190,
20221205,1700,1800,1995,1700,2998,5957510,00,0.00,N,5,-90,
20221128,1790,1800,1800,1790,1302,2330580,00,0.00,N,5,-105,
20221121,1895,1795,2060,1795,12,21860,00,0.00,N,2,100,
20221114,1795,1800,1800,1795,0,0,00,0.00,N,5,-5,
20221107,1800,1800,1900,1800,133,241445,00,0.00,N,3,0,
20221031,1800,1995,1995,1530,899,1508860,00,0.00,N,5,-150,
20221024,1950,1800,1985,1610,444,726230,00,0.00,N,2,150,
20221017,1800,1700,1900,1535,4850,7973850,00,0.00,N,5,-195,
20221011,1995,2100,2100,1700,2386,4150315,00,0.00,N,5,-100,
20221004,2095,2100,2100,2095,1,2100,00,0.00,N,5,-5,
20220926,2100,2000,2195,1700,1634,3014130,00,0.00,N,5,-100,
20220919,2200,1960,2200,1875,1161,2248540,00,0.00,N,5,-95,
20220913,2295,2100,2295,2100,41,89360,00,0.00,N,2,255,
20220905,2040,2300,2485,2040,6083,12661195,00,0.00,N,5,-180,
20220829,2220,2400,2400,2200,4640,10233980,00,0.00,N,5,-180,
20220822,2400,2490,2490,2200,578,1378175,00,0.00,N,5,-85,
20220816,2485,2585,2595,2300,3654,8672800,00,0.00,N,5,-115,
20220808,2600,2495,2600,2405,1534,3833920,00,0.00,N,2,200,
20220801,2400,2400,2955,2400,5739,14274990,00,0.00,N,3,0,
20220725,2400,2490,2495,2400,517,1274715,00,0.00,N,5,-90,
20220718,2490,2490,2490,2490,0,0,00,0.00,N,3,0,
20220711,2490,2400,2490,2040,4143,8818360,00,0.00,N,2,90,
20220704,2400,2400,2490,2220,2822,6423520,00,0.00,N,3,0,
20220627,2400,2400,2595,2300,6230,15226280,00,0.00,N,2,25,
20220620,2375,2385,2395,2350,1400,3347600,00,0.00,N,5,-20,
20220613,2395,2500,2600,2040,1377,2868155,00,0.00,N,5,-195,
20220607,2590,2600,2600,2215,3962,9448745,00,0.00,N,5,-10,
20220530,2600,2700,2790,2310,2612,6804215,00,0.00,N,2,200,
20220523,2400,3000,3290,2305,8748,24036775,00,0.00,N,5,-650,
20220516,3050,3200,3500,2975,2141,6842960,00,0.00,N,5,-240,
20220509,3290,3495,3495,3000,3104,9714745,00,0.00,N,5,-155,
20220502,3445,3230,3780,3100,1539,5053520,00,0.00,N,5,-350,
20220425,3795,3895,3990,3395,2930,10932005,00,0.00,N,2,150,
20220418,3645,3695,3695,3140,1101,3851445,00,0.00,N,2,145,
20220411,3500,2900,3500,2800,7283,23175645,00,0.00,N,2,800,
20220404,2700,2730,2885,2400,3817,9625690,00,0.00,N,5,-500,
20220328,3200,2995,3990,2755,18185,57712460,00,0.00,N,2,310,
20220321,2890,1955,2890,1905,18552,50883355,00,0.00,N,2,935,
20220314,1955,1800,1955,1800,5095,9659580,00,0.00,N,2,255,
20220307,1700,1300,1700,1300,6801,10073350,00,0.00,N,2,200,
20220228,1500,1500,1500,1500,0,0,00,0.00,N,3,0,
20220221,1500,1500,1500,1500,10,15000,00,0.00,N,3,0,
20220214,1500,1500,1500,1500,0,0,00,0.00,N,3,0,
20220207,1500,1500,1500,1500,0,0,00,0.00,N,3,0,
20220203,1500,1700,1700,1500,22,36100,00,0.00,N,5,-100,
20220124,1600,1480,1600,1400,378,604600,00,0.00,N,2,120,
20220117,1480,1275,1480,1275,601,839075,00,0.00,N,2,205,
20220110,1275,1345,1495,1275,41,57145,00,0.00,N,5,-70,
20220103,1345,1400,1400,1300,20,27900,00,0.00,N,5,-250,
20211227,1595,1400,1595,1400,1864,2672355,00,0.00,N,2,370,
20211220,1225,1210,1225,1210,1,1210,00,0.00,N,5,-170,
20211213,1395,1395,1395,1395,438,611010,00,0.00,N,3,0,
20211206,1395,1485,1600,1205,4905,7005935,00,0.00,N,5,-50,
20211129,1445,1595,1595,1445,429,626915,00,0.00,N,5,-110,
20211122,1555,1545,1595,1405,3426,4855870,00,0.00,N,2,10,
20211115,1545,1550,1550,1410,7821,11110965,00,0.00,N,5,-30,
20211108,1575,1700,1840,1575,209,360170,00,0.00,N,5,-25,
20211101,1600,1695,1700,1500,140,219000,00,0.00,N,5,-95,
20211025,1695,1550,1695,1550,40,67800,00,0.00,N,2,145,
20211018,1550,1550,1550,1550,0,0,00,0.00,N,3,0,
20211012,1550,1550,1550,1550,0,0,00,0.00,N,3,0,
20211005,1550,1600,1600,1550,0,0,00,0.00,N,5,-50,
20210927,1600,1550,1700,1500,185,285200,00,0.00,N,3,0,
20210923,1600,1600,1600,1600,4,6400,00,0.00,N,5,-100,
20210913,1700,1480,1700,1400,1274,2097600,00,0.00,N,2,220,
20210906,1480,1290,1480,1290,410,606400,00,0.00,N,2,190,
20210830,1290,1290,1290,1290,0,0,00,0.00,N,3,0,
20210823,1290,1410,1410,1290,656,853000,00,0.00,N,5,-120,
20210817,1410,1700,1700,1410,411,581500,00,0.00,N,5,-200,
20210809,1610,1400,1610,1400,7616,12260110,00,0.00,N,2,260,
20210802,1350,1500,1500,1350,105,144000,00,0.00,N,5,-200,
20210726,1550,1550,1550,1550,0,0,00,0.00,N,3,0,
20210719,1550,1595,1595,1550,320,508800,00,0.00,N,5,-45,
20210712,1595,1500,1600,1500,1,1600,00,0.00,N,2,95,