KissMeData/199290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,407,385,485,371,5235,2253526,00,0.00,N,2,2,
20241118,405,440,465,388,30602,12353544,00,0.00,N,5,-11,
20241111,416,620,630,416,30711,14420847,00,0.00,N,5,-234,
20241104,650,525,650,500,5734,3363922,00,0.00,N,2,150,
20241028,500,516,592,456,17136,8127588,00,0.00,N,5,-16,
20241021,516,506,560,431,13864,6550344,00,0.00,N,2,10,
20241014,506,525,600,460,1034,554792,00,0.00,N,5,-19,
20241007,525,530,585,470,142,71795,00,0.00,N,5,-35,
20240930,560,525,560,522,489,268962,00,0.00,N,2,10,
20240923,550,674,690,522,35049,20546286,00,0.00,N,5,-98,
20240919,648,585,650,585,379,239593,00,0.00,N,2,28,
20240909,620,550,640,550,997,596754,00,0.00,N,2,16,
20240902,604,500,650,460,20335,11195619,00,0.00,N,2,74,
20240826,530,506,650,506,1629,931551,00,0.00,N,2,29,
20240819,501,506,600,475,2941,1676917,00,0.00,N,5,-5,
20240812,506,639,684,505,5133,2622617,00,0.00,N,5,-103,
20240805,609,600,690,555,848,514499,00,0.00,N,5,-20,
20240729,629,650,699,629,1528,992521,00,0.00,N,5,-50,
20240722,679,700,799,620,17153,11054207,00,0.00,N,5,-101,
20240715,780,757,788,680,5749,3987706,00,0.00,N,2,36,
20240708,744,735,774,690,913,638336,00,0.00,N,2,25,
20240701,719,710,795,680,1482,1041106,00,0.00,N,5,-53,
20240624,772,715,783,650,13703,9128378,00,0.00,N,2,15,
20240617,757,690,758,661,825,564506,00,0.00,N,2,36,
20240610,721,720,800,641,1734,1213838,00,0.00,N,5,-33,
20240603,754,720,788,699,1412,1004336,00,0.00,N,5,-21,
20240527,775,750,779,642,1806,1235308,00,0.00,N,5,-9,
20240520,784,750,784,681,2224,1574006,00,0.00,N,2,5,
20240513,779,778,797,681,1977,1414445,00,0.00,N,2,31,
20240507,748,750,797,682,27476,19145387,00,0.00,N,5,-52,
20240429,800,710,800,710,596,461338,00,0.00,N,2,43,
20240422,757,801,801,680,51459,36165920,00,0.00,N,5,-61,
20240415,818,866,947,818,7525,6247216,00,0.00,N,5,-52,
20240408,870,901,901,815,21372,18177410,00,0.00,N,5,-75,
20240401,945,1088,1088,856,16714,14685620,00,0.00,N,5,-5,
20240325,950,932,1100,900,5632,5277979,00,0.00,N,5,-146,
20240318,1096,1000,1096,936,766,734850,00,0.00,N,5,-3,
20240311,1099,900,1145,750,327459,262950620,00,0.00,N,2,100,
20240304,999,999,1088,815,11005,10782476,00,0.00,N,2,99,
20240226,900,880,1009,760,274266,210098863,00,0.00,N,2,20,
20240219,880,879,930,800,131394,105722623,00,0.00,N,3,0,
20240213,880,804,900,765,13648,10936453,00,0.00,N,2,76,
20240205,804,830,998,760,279544,217893603,00,0.00,N,5,-165,
20240129,969,900,969,859,2308,2075307,00,0.00,N,2,82,
20240122,887,760,900,750,6033,4644183,00,0.00,N,2,57,
20240115,830,948,948,800,46749,38255361,00,0.00,N,5,-18,
20240108,848,910,986,800,121213,103747719,00,0.00,N,5,-69,
20240102,917,1027,1097,900,10199,9937589,00,0.00,N,2,7,
20231226,910,1179,1179,900,88609,82835309,00,0.00,N,5,-215,
20231218,1125,1060,1200,1000,23686,24263062,00,0.00,N,5,-54,
20231211,1179,1399,1480,1042,42970,50432917,00,0.00,N,5,-121,
20231204,1300,1299,1500,1200,4135,5961589,00,0.00,N,5,-19,
20231127,1319,1200,1328,1200,312,410010,00,0.00,N,2,27,
20231120,1292,1202,1376,1200,2518,3059125,00,0.00,N,5,-11,
20231113,1303,1299,1349,1200,1648,2177736,00,0.00,N,2,10,
20231106,1293,1201,1382,1181,3720,4624799,00,0.00,N,5,-88,
20231030,1381,1337,1393,1201,711,902286,00,0.00,N,5,-14,
20231023,1395,1399,1399,1200,397,506056,00,0.00,N,2,77,
20231016,1318,1398,1399,1221,4605,5672359,00,0.00,N,5,-28,
20231010,1346,1330,1398,1216,1369,1737962,00,0.00,N,5,-31,
20231004,1377,1398,1398,1302,2807,3771243,00,0.00,N,2,27,
20230925,1350,1301,1499,1300,4862,6500099,00,0.00,N,5,-146,
20230918,1496,1597,1597,1301,13890,18496228,00,0.00,N,5,-43,
20230911,1539,1377,1640,1300,4277,6026094,00,0.00,N,2,159,
20230904,1380,1378,1390,1301,224,306896,00,0.00,N,5,-9,
20230828,1389,1350,1500,1252,10248,13979965,00,0.00,N,2,39,
20230821,1350,1201,1400,1201,1135,1524086,00,0.00,N,2,9,
20230814,1341,1300,1400,1220,13937,18096288,00,0.00,N,2,88,
20230807,1253,1267,1299,1100,18,22160,00,0.00,N,5,-27,
20230731,1280,1349,1349,1130,931,1072533,00,0.00,N,5,-7,
20230724,1287,1335,1340,1200,12931,16028885,00,0.00,N,5,-63,
20230717,1350,1150,1360,1150,9304,12318570,00,0.00,N,2,72,
20230710,1278,1289,1289,1113,440,561834,00,0.00,N,5,-11,
20230703,1289,1390,1390,1110,17222,20621227,00,0.00,N,5,-6,
20230626,1295,1386,1400,1201,1516,2055537,00,0.00,N,5,-23,
20230619,1318,1363,1399,1202,3043,3725374,00,0.00,N,5,-81,
20230612,1399,1333,1400,1200,8147,10128878,00,0.00,N,2,149,
20230605,1250,1390,1390,1210,6187,7853234,00,0.00,N,5,-50,
20230530,1300,1390,1390,1171,11896,14804054,00,0.00,N,2,31,
20230522,1269,1390,1390,1205,21130,26833762,00,0.00,N,5,-70,
20230515,1339,1377,1379,1200,3307,4199562,00,0.00,N,2,39,
20230508,1300,1300,1399,1200,4645,6411509,00,0.00,N,5,-34,
20230502,1334,1350,1500,1310,9489,13000049,00,0.00,N,5,-115,
20230424,1449,1555,1580,1300,5864,7725975,00,0.00,N,5,-101,
20230417,1550,1785,1785,1500,14775,23146380,00,0.00,N,5,-111,
20230410,1661,1410,1661,1335,23184,37324389,00,0.00,N,2,251,
20230403,1410,1270,1570,1210,30355,40300891,00,0.00,N,2,110,
20230327,1300,1100,1300,1100,10333,11399594,00,0.00,N,2,200,
20230320,1100,1150,1295,1000,8226,10280033,00,0.00,N,5,-50,
20230313,1150,1300,1300,1111,118,150836,00,0.00,N,5,-100,
20230306,1250,1261,1298,1121,5914,7342515,00,0.00,N,5,-10,
20230227,1260,1298,1298,1211,1958,2510351,00,0.00,N,5,-38,
20230220,1298,1196,1298,1100,1282,1516697,00,0.00,N,2,86,
20230213,1212,1100,1260,1001,33089,40506239,00,0.00,N,2,212,
20230206,1000,1048,1048,985,11300,11161400,00,0.00,N,5,-20,
20230130,1020,1025,1025,1020,3402,3485039,00,0.00,N,5,-5,
20230125,1025,1025,1025,1000,13412,13532850,00,0.00,N,2,25,
20230116,1000,995,1020,995,5001,5041020,00,0.00,N,2,5,
20230109,995,951,999,940,5298,5106898,00,0.00,N,2,24,
20230102,971,1075,1075,971,1000,978800,00,0.00,N,5,-104,
20221226,1075,990,1075,990,1003,993190,00,0.00,N,2,50,
20221219,1025,1000,1025,1000,3,3075,00,0.00,N,2,25,
20221212,1000,1000,1000,1000,912,912000,00,0.00,N,5,-35,
20221205,1035,1075,1175,1035,5056,5465980,00,0.00,N,5,-90,
20221128,1125,990,1125,980,5185,5387479,00,0.00,N,2,135,
20221121,990,990,990,990,50,49500,00,0.00,N,3,0,
20221114,990,1000,1080,910,428,423750,00,0.00,N,5,-10,
20221107,1000,1000,1125,926,10851,11028068,00,0.00,N,3,0,
20221031,1000,1030,1050,1000,1813,1827820,00,0.00,N,2,14,
20221024,986,990,1050,986,3717,3810750,00,0.00,N,5,-4,
20221017,990,1025,1025,925,5553,5251035,00,0.00,N,5,-10,
20221011,1000,1000,1025,970,3813,3791525,00,0.00,N,3,0,
20221004,1000,930,1100,930,23680,24517107,00,0.00,N,2,70,
20220926,930,932,933,900,7713,7114770,00,0.00,N,5,-2,
20220919,932,960,960,931,1052,990863,00,0.00,N,5,-28,
20220913,960,950,998,950,5498,5415919,00,0.00,N,5,-38,
20220905,998,1030,1075,915,2318,2142890,00,0.00,N,5,-37,
20220829,1035,951,1050,950,19026,18481705,00,0.00,N,2,30,
20220822,1005,950,1100,904,1049,993256,00,0.00,N,5,-55,
20220816,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
20220808,1060,1060,1060,1060,0,0,00,0.00,N,3,0,
20220801,1060,927,1060,927,2,1987,00,0.00,N,2,25,
20220725,1035,952,1035,952,1002,1036987,00,0.00,N,2,5,
20220718,1030,1035,1035,950,2010,1940765,00,0.00,N,5,-5,
20220711,1035,951,1035,912,2311,2171022,00,0.00,N,5,-50,
20220704,1085,1080,1100,931,1500,1612866,00,0.00,N,5,-5,
20220627,1090,945,1090,850,1113,1082606,00,0.00,N,2,157,
20220620,933,940,998,715,23276,18914854,00,0.00,N,5,-2,
20220613,935,1090,1095,935,1201,1123095,00,0.00,N,5,-155,
20220607,1090,1195,1195,1000,6477,6671875,00,0.00,N,5,-60,
20220530,1150,915,1200,915,19483,20876780,00,0.00,N,2,235,
20220523,915,1100,1195,841,28557,25315088,00,0.00,N,5,-125,
20220516,1040,1190,1200,970,14484,15122500,00,0.00,N,5,-110,
20220509,1150,1070,1190,1005,6065,6139565,00,0.00,N,2,50,
20220502,1100,1030,1210,1005,20509,21274435,00,0.00,N,2,70,
20220425,1030,1090,1090,916,3611,3624993,00,0.00,N,5,-45,
20220418,1075,1050,1220,950,9783,9972410,00,0.00,N,5,-155,
20220411,1230,1080,1290,925,4690,5132180,00,0.00,N,2,150,
20220404,1080,898,1350,898,56698,63343832,00,0.00,N,2,182,
20220328,898,900,900,701,5505,4934934,00,0.00,N,2,2,
20220321,896,709,899,650,4445,3516002,00,0.00,N,2,229,
20220314,667,900,970,631,25783,17671451,00,0.00,N,5,-184,
20220307,851,950,1000,831,10983,10065694,00,0.00,N,5,-119,
20220228,970,899,1100,895,5600,5398462,00,0.00,N,2,82,
20220221,888,899,899,765,337,301107,00,0.00,N,5,-11,
20220214,899,829,900,700,9667,7329565,00,0.00,N,2,176,
20220207,723,800,959,716,11451,9546044,00,0.00,N,5,-65,
20220203,788,799,800,610,5256,3671707,00,0.00,N,2,88,
20220124,700,748,799,680,7392,5146772,00,0.00,N,5,-93,
20220117,793,799,799,623,16313,11089248,00,0.00,N,5,-4,
20220110,797,879,879,692,33196,23764426,00,0.00,N,5,-82,
20220103,879,900,900,713,51781,39445243,00,0.00,N,2,52,
20211227,827,889,889,663,120565,85497731,00,0.00,N,2,39,
20211220,788,1175,1180,748,65214,52872116,00,0.00,N,5,-242,
20211213,1030,1955,1955,1030,7435,7731085,00,0.00,N,5,-1265,
20211206,2295,2699,2700,2295,102,244595,00,0.00,N,5,-404,
20211129,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211122,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211115,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211108,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211101,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211025,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211018,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211012,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20211005,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210927,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210923,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210913,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210906,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210830,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210823,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210817,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210809,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210802,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210726,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210719,2699,2699,2699,2699,0,0,00,0.00,N,3,0,
20210712,2699,2699,2699,2699,0,0,00,0.00,N,3,0,