KissMeData/258250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240819,45,600,600,42,1553139,113417138,00,0.00,N,5,-555,
20240812,600,600,600,600,0,0,00,0.00,N,3,0,
20240805,600,600,600,600,0,0,00,0.00,N,3,0,
20240729,600,600,600,600,0,0,00,0.00,N,3,0,
20240722,600,600,600,600,0,0,00,0.00,N,3,0,
20240715,600,600,600,600,0,0,00,0.00,N,3,0,
20240708,600,600,600,600,0,0,00,0.00,N,3,0,
20240701,600,590,659,501,122755,68100092,00,0.00,N,2,10,
20240624,590,591,697,556,48704,29197410,00,0.00,N,5,-47,
20240617,637,568,699,459,230048,122497357,00,0.00,N,2,2,
20240610,635,1100,1100,622,515368,387748942,00,0.00,N,5,-393,
20240603,1028,1469,1500,998,162116,188688478,00,0.00,N,5,-436,
20240527,1464,2200,2200,1233,172173,250032529,00,0.00,N,5,-651,
20240520,2115,2495,2495,1908,16196,34630066,00,0.00,N,5,-330,
20240513,2445,2500,2760,2280,23766,55453515,00,0.00,N,5,-205,
20240507,2650,2500,2700,2300,2866,6927385,00,0.00,N,2,180,
20240429,2470,2435,2900,2105,11214,26969865,00,0.00,N,2,30,
20240422,2440,2850,2990,2415,35506,91956010,00,0.00,N,5,-80,
20240415,2520,2195,2520,2195,79788,199583160,00,0.00,N,2,325,
20240408,2195,2495,2495,1955,56558,111798486,00,0.00,N,5,-105,
20240401,2300,3900,4080,2265,92751,255844050,00,0.00,N,5,-1855,
20240325,4155,4490,4500,3800,15950,66547345,00,0.00,N,5,-175,
20240318,4330,4400,6000,4200,59617,286261165,00,0.00,N,2,80,
20240311,4250,4095,6220,4050,88713,454958335,00,0.00,N,2,685,
20240304,3565,2790,3565,2650,47226,143943420,00,0.00,N,2,915,
20240226,2650,2515,2890,2440,10536,27006790,00,0.00,N,2,130,
20240219,2520,2500,2595,2445,8039,20148130,00,0.00,N,2,20,
20240213,2500,2410,2690,2355,15555,38412035,00,0.00,N,2,35,
20240205,2465,2600,2600,2395,7219,17623175,00,0.00,N,5,-20,
20240129,2485,2540,2600,2200,15592,37830365,00,0.00,N,5,-45,
20240122,2530,2895,2895,2475,22519,59640735,00,0.00,N,5,-370,
20240115,2900,2810,2995,2750,3476,9753115,00,0.00,N,2,100,
20240108,2800,2720,2800,2720,7751,21465565,00,0.00,N,2,75,
20240102,2725,2840,2870,2650,11756,32093225,00,0.00,N,5,-165,
20231226,2890,2785,3000,2700,8495,23331680,00,0.00,N,2,95,
20231218,2795,2890,3000,2715,9099,24981060,00,0.00,N,5,-100,
20231211,2895,3000,3045,2690,23468,66754215,00,0.00,N,5,-150,
20231204,3045,2850,3700,2850,18806,59611600,00,0.00,N,2,45,
20231127,3000,2905,3200,2825,9363,26922585,00,0.00,N,2,55,
20231120,2945,2830,3050,2830,8366,24367950,00,0.00,N,2,10,
20231113,2935,2930,3080,2875,14627,42913600,00,0.00,N,5,-145,
20231106,3080,2940,3100,2910,7598,23037320,00,0.00,N,2,140,
20231030,2940,2805,2950,2760,2679,7596985,00,0.00,N,2,35,
20231023,2905,3000,3000,2755,2628,7531410,00,0.00,N,5,-90,
20231016,2995,2975,3050,2900,10474,31000220,00,0.00,N,3,0,
20231010,2995,3095,3095,2920,20554,62132260,00,0.00,N,5,-55,
20231004,3050,2985,3090,2900,4840,14432385,00,0.00,N,2,35,
20230925,3015,3240,3300,2850,8627,25671100,00,0.00,N,5,-225,
20230918,3240,3000,3500,2900,7826,24117820,00,0.00,N,2,245,
20230911,2995,2900,3000,2750,7039,20302875,00,0.00,N,2,100,
20230904,2895,2995,3100,2650,24592,67590245,00,0.00,N,5,-5,
20230828,2900,3380,3380,2800,34556,104485960,00,0.00,N,5,-365,
20230821,3265,3800,3800,3130,25039,83987370,00,0.00,N,5,-440,
20230814,3705,4000,4000,3600,10335,37792240,00,0.00,N,5,-285,
20230807,3990,4100,4100,3610,26480,100947720,00,0.00,N,5,-125,
20230731,4115,4845,4845,3905,7021,28274795,00,0.00,N,5,-125,
20230724,4240,4795,4795,3900,35258,147191920,00,0.00,N,5,-445,
20230717,4685,4945,4945,4550,15839,74938080,00,0.00,N,5,-265,
20230710,4950,5000,5100,4800,6019,29795310,00,0.00,N,5,-50,
20230703,5000,5110,5390,4900,9005,45267695,00,0.00,N,5,-250,
20230626,5250,5300,5500,5090,7904,42128480,00,0.00,N,5,-150,
20230619,5400,5090,5500,4885,22229,115141250,00,0.00,N,2,455,
20230612,4945,5170,5400,4820,11772,59150910,00,0.00,N,5,-245,
20230605,5190,4795,5390,4785,5258,26681970,00,0.00,N,2,405,
20230530,4785,4685,4795,4580,79262,365132160,00,0.00,N,2,190,
20230522,4595,4795,4990,4500,7162,32976215,00,0.00,N,5,-150,
20230515,4745,4980,4980,4700,11709,55302910,00,0.00,N,5,-105,
20230508,4850,5060,5060,4700,3703,17778565,00,0.00,N,5,-140,
20230502,4990,5040,5200,4870,2975,14714745,00,0.00,N,2,5,
20230424,4985,5190,5190,4850,4381,21586045,00,0.00,N,5,-25,
20230417,5010,4800,5200,4715,12310,60745975,00,0.00,N,2,145,
20230410,4865,4850,5100,4690,25160,120367020,00,0.00,N,2,45,
20230403,4820,4800,4995,4700,9420,45085450,00,0.00,N,2,60,
20230327,4760,4795,4885,4515,10741,50692830,00,0.00,N,2,10,
20230320,4750,5070,5090,4430,13731,65358495,00,0.00,N,5,-235,
20230313,4985,5600,5600,4830,2253,11312850,00,0.00,N,5,-135,
20230306,5120,5290,5400,4620,20534,97901525,00,0.00,N,2,355,
20230227,4765,5480,5480,4600,26011,125127110,00,0.00,N,5,-785,
20230220,5550,5550,5700,5200,14404,79533050,00,0.00,N,2,50,
20230213,5500,4440,5510,4435,16836,80945140,00,0.00,N,2,1060,
20230206,4440,4150,4485,4140,43418,182890330,00,0.00,N,2,195,
20230130,4245,4400,4400,4145,16906,71236790,00,0.00,N,5,-70,
20230125,4315,4200,4500,4120,24736,105820830,00,0.00,N,5,-170,
20230116,4485,4260,4500,4090,22497,94968680,00,0.00,N,2,240,
20230109,4245,4245,4500,4050,17157,71200905,00,0.00,N,2,15,
20230102,4230,4240,4245,4100,3590,14795120,00,0.00,N,5,-15,
20221226,4245,4400,4400,4100,10553,44048160,00,0.00,N,2,45,
20221219,4200,4675,4690,4200,13904,60709225,00,0.00,N,5,-400,
20221212,4600,4400,4685,4100,15429,64150770,00,0.00,N,2,235,
20221205,4365,4600,4600,4105,10853,46157925,00,0.00,N,5,-215,
20221128,4580,4550,4600,4430,2090,9340540,00,0.00,N,2,80,
20221121,4500,4800,5030,4325,9741,44124375,00,0.00,N,5,-235,
20221114,4735,4975,4975,4555,9555,44677315,00,0.00,N,5,-60,
20221107,4795,5010,5150,4715,20387,98273760,00,0.00,N,5,-375,
20221031,5170,5500,5600,4700,10106,51100895,00,0.00,N,5,-350,
20221024,5520,5780,5780,5200,11592,62130590,00,0.00,N,5,-250,
20221017,5770,6150,6150,5260,6211,35566040,00,0.00,N,5,-230,
20221011,6000,6550,6590,5650,6814,41140290,00,0.00,N,5,-480,
20221004,6480,6300,6600,6250,2707,17322350,00,0.00,N,2,80,
20220926,6400,6700,6700,6000,5575,34865990,00,0.00,N,5,-180,
20220919,6580,7190,7190,6450,9931,65876350,00,0.00,N,5,-320,
20220913,6900,6920,7000,6800,5496,38079020,00,0.00,N,2,180,
20220905,6720,6920,6920,5750,12033,77551990,00,0.00,N,2,20,
20220829,6700,6800,6920,6630,5507,36994550,00,0.00,N,5,-140,
20220822,6840,6800,6990,6510,6892,45989100,00,0.00,N,2,160,
20220816,6680,6940,6980,6500,13771,91702860,00,0.00,N,5,-140,
20220808,6820,7100,7100,6740,9742,66828470,00,0.00,N,5,-230,
20220801,7050,6830,7190,6720,7192,49522080,00,0.00,N,2,50,
20220725,7000,7150,7170,6860,4300,29809540,00,0.00,N,5,-100,
20220718,7100,6930,7500,6710,3957,27474660,00,0.00,N,2,180,
20220711,6920,7180,7190,6720,5404,37122720,00,0.00,N,5,-130,
20220704,7050,7140,7380,6810,10416,72841500,00,0.00,N,2,10,
20220627,7040,6850,7340,6800,8647,60355460,00,0.00,N,5,-30,
20220620,7070,7570,7600,6800,6074,42250220,00,0.00,N,5,-70,
20220613,7140,7280,7570,6910,12840,91300570,00,0.00,N,5,-310,
20220607,7450,8380,8380,7280,34555,265978980,00,0.00,N,5,-810,
20220530,8260,9110,9110,7980,16268,131099630,00,0.00,N,2,170,
20220523,8090,8200,9000,8080,8046,65761130,00,0.00,N,5,-210,
20220516,8300,8400,8570,8000,10029,81880710,00,0.00,N,2,40,
20220509,8260,9390,9390,8060,21506,183784670,00,0.00,N,5,-1130,
20220502,9390,9510,9530,9160,2269,21046060,00,0.00,N,5,-70,
20220425,9460,9670,9680,9230,7880,73894730,00,0.00,N,5,-110,
20220418,9570,9330,9670,9070,23188,217379310,00,0.00,N,2,180,
20220411,9390,10450,10450,8800,40111,370484860,00,0.00,N,5,-910,
20220404,10300,9500,11350,9490,64348,674895240,00,0.00,N,2,900,
20220328,9400,8400,9870,8160,60980,526093920,00,0.00,N,2,1110,
20220321,8290,8400,8600,8000,46869,385602090,00,0.00,N,5,-10,
20220314,8300,8600,8600,7820,6004,48356780,00,0.00,N,5,-100,
20220307,8400,8150,8600,7660,3225,26113030,00,0.00,N,2,250,
20220228,8150,8580,8590,8000,5545,45063730,00,0.00,N,5,-450,
20220221,8600,8700,8700,7990,1531,12634660,00,0.00,N,5,-100,
20220214,8700,8690,8800,8400,3050,26279480,00,0.00,N,2,30,
20220207,8670,8500,8700,8450,1895,16305910,00,0.00,N,2,90,
20220203,8580,8310,8670,8310,1739,14659070,00,0.00,N,2,100,
20220124,8480,8690,8690,8330,9608,81340900,00,0.00,N,5,-200,
20220117,8680,8800,8800,8450,8481,72674630,00,0.00,N,5,-20,
20220110,8700,8800,8800,8470,4158,35964720,00,0.00,N,2,90,
20220103,8610,9000,9000,8610,11542,101781730,00,0.00,N,5,-190,
20211227,8800,8780,8950,8600,17560,154328990,00,0.00,N,3,0,
20211220,8800,8980,9000,8600,7601,67008210,00,0.00,N,5,-160,
20211213,8960,9200,9200,8800,13751,122333570,00,0.00,N,5,-140,
20211206,9100,9090,9410,8610,9382,83340530,00,0.00,N,2,140,
20211129,8960,8950,9000,8010,20288,170022240,00,0.00,N,3,0,
20211122,8960,9280,9400,8850,20341,185092220,00,0.00,N,5,-330,
20211115,9290,9440,9720,9050,12993,120539040,00,0.00,N,5,-190,
20211108,9480,9600,9600,9210,7170,66804040,00,0.00,N,5,-60,
20211101,9540,9600,9960,9330,12616,119149850,00,0.00,N,5,-50,
20211025,9590,9800,10000,9300,27681,264427630,00,0.00,N,5,-150,
20211018,9740,11000,11000,9210,66945,656254370,00,0.00,N,5,-610,
20211012,10350,10200,10450,9870,22091,222138150,00,0.00,N,2,150,
20211005,10200,10500,10600,10000,22372,229006650,00,0.00,N,2,50,
20210927,10150,11150,11500,9200,36594,390434400,00,0.00,N,5,-1400,
20210923,11550,11700,11850,11500,9549,111202550,00,0.00,N,5,-50,
20210913,11600,11900,11900,11150,17498,200531600,00,0.00,N,5,-300,
20210906,11900,11700,12400,11550,49069,584145300,00,0.00,N,3,0,
20210830,11900,10000,11950,10000,44217,474605400,00,0.00,N,2,1850,
20210823,10050,9970,10800,9650,25530,258149110,00,0.00,N,2,80,
20210817,9970,9990,11000,9400,12890,127590400,00,0.00,N,2,190,
20210809,9780,10000,10000,9750,12837,127207600,00,0.00,N,5,-220,
20210802,10000,10900,10900,9910,44831,451140940,00,0.00,N,5,-500,
20210726,10500,11300,11500,9900,61936,657342070,00,0.00,N,5,-900,
20210719,11400,12400,12400,11400,49685,585291000,00,0.00,N,5,-900,
20210712,12300,12300,12750,12000,51700,638316800,00,0.00,N,2,250,