KissMeData/266870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,680,759,800,680,29,20731,00,0.00,N,2,20,
20241104,660,586,673,574,33,20293,00,0.00,N,2,150,
20241028,510,700,700,510,43,26050,00,0.00,N,5,-170,
20241021,680,690,800,680,328,225810,00,0.00,N,2,80,
20241014,600,772,800,558,2613,1609984,00,0.00,N,5,-72,
20241007,672,877,888,672,329,248090,00,0.00,N,5,-93,
20240930,765,900,900,666,1878,1354291,00,0.00,N,5,-155,
20240923,920,749,920,629,1507,1257500,00,0.00,N,2,120,
20240919,800,765,800,765,218,166805,00,0.00,N,5,-99,
20240909,899,800,920,630,316,224862,00,0.00,N,2,100,
20240902,799,799,800,739,6,4736,00,0.00,N,2,93,
20240826,706,690,899,690,230,169341,00,0.00,N,2,106,
20240819,600,632,645,400,742,461299,00,0.00,N,2,50,
20240812,550,632,691,550,7016,4225661,00,0.00,N,3,0,
20240805,550,795,795,500,7870,6053066,00,0.00,N,5,-245,
20240729,795,798,898,755,610,463809,00,0.00,N,5,-3,
20240722,798,676,798,676,28,20344,00,0.00,N,2,3,
20240715,795,787,800,677,79,58458,00,0.00,N,2,8,
20240708,787,800,899,651,50,39059,00,0.00,N,2,2,
20240701,785,800,887,748,135,103543,00,0.00,N,2,7,
20240624,778,900,900,677,284,217349,00,0.00,N,5,-118,
20240617,896,879,896,746,368,291495,00,0.00,N,2,8,
20240610,888,894,900,708,204,147262,00,0.00,N,2,50,
20240603,838,900,998,800,749,681292,00,0.00,N,5,-51,
20240527,889,760,999,760,574,491771,00,0.00,N,5,-5,
20240520,894,680,899,680,75,58165,00,0.00,N,2,214,
20240513,680,600,829,600,1853,1118852,00,0.00,N,2,79,
20240507,601,678,718,546,41,26487,00,0.00,N,2,10,
20240429,591,789,800,591,776,536028,00,0.00,N,5,-98,
20240422,689,888,888,511,1898,1023111,00,0.00,N,5,-199,
20240415,888,800,900,702,215,182438,00,0.00,N,2,88,
20240408,800,552,800,552,355,222938,00,0.00,N,2,320,
20240401,480,574,650,472,250,140646,00,0.00,N,5,-94,
20240325,574,600,699,507,2858,1696552,00,0.00,N,5,-26,
20240318,600,654,656,400,1110,649278,00,0.00,N,2,30,
20240311,570,700,700,461,4303,2373032,00,0.00,N,5,-55,
20240304,625,593,681,500,9503,5142650,00,0.00,N,2,109,
20240226,516,600,805,513,1079,737113,00,0.00,N,5,-93,
20240219,609,799,800,609,1367,960173,00,0.00,N,5,-191,
20240213,800,683,869,660,2063,1408317,00,0.00,N,2,1,
20240205,799,800,839,622,295,223238,00,0.00,N,5,-50,
20240129,849,900,900,756,158,135766,00,0.00,N,5,-11,
20240122,860,900,999,700,14821,11953196,00,0.00,N,5,-20,
20240115,880,980,980,652,1189,805652,00,0.00,N,2,21,
20240108,859,800,1000,588,6891,4669871,00,0.00,N,2,71,
20240102,788,550,789,544,3680,2137264,00,0.00,N,2,149,
20231226,639,800,800,561,7700,4453990,00,0.00,N,5,-61,
20231218,700,899,900,622,3755,2511586,00,0.00,N,5,-125,
20231211,825,680,899,531,2475,1764191,00,0.00,N,2,229,
20231204,596,875,875,535,67415,36560085,00,0.00,N,5,-284,
20231127,880,867,900,741,1052,911682,00,0.00,N,2,20,
20231120,860,870,900,724,1055,803616,00,0.00,N,5,-20,
20231113,880,899,900,672,603,456984,00,0.00,N,2,15,
20231106,865,895,979,853,514,462434,00,0.00,N,2,65,
20231030,800,850,1000,633,396,320789,00,0.00,N,2,59,
20231023,741,814,900,740,69,57702,00,0.00,N,5,-73,
20231016,814,900,900,750,18,15044,00,0.00,N,5,-32,
20231010,846,960,1096,846,2039,1726809,00,0.00,N,5,-134,
20231004,980,1000,1000,831,330,324522,00,0.00,N,5,-4,
20230925,984,999,1000,782,2127,1696822,00,0.00,N,2,65,
20230918,919,990,999,723,1258,1102739,00,0.00,N,5,-71,
20230911,990,999,1100,983,1206,1188037,00,0.00,N,2,21,
20230904,969,920,999,770,378,345170,00,0.00,N,2,169,
20230828,800,1020,1099,800,1456,1318323,00,0.00,N,5,-210,
20230821,1010,1000,1048,900,2484,2417682,00,0.00,N,2,40,
20230814,970,1000,1019,900,8624,8365774,00,0.00,N,2,48,
20230807,922,993,1080,856,1354,1320680,00,0.00,N,5,-78,
20230731,1000,1030,1030,850,1336,1245997,00,0.00,N,2,74,
20230724,926,1000,1056,901,940,890399,00,0.00,N,5,-64,
20230717,990,1000,1100,812,3568,3351641,00,0.00,N,2,54,
20230710,936,1100,1300,910,31792,30990624,00,0.00,N,5,-95,
20230703,1031,1049,1060,900,2753,2695377,00,0.00,N,2,117,
20230626,914,1040,1178,892,1093,1175243,00,0.00,N,2,6,
20230619,908,953,1142,851,5622,5179667,00,0.00,N,5,-191,
20230612,1099,1039,1179,900,1294,1207597,00,0.00,N,2,189,
20230605,910,886,1035,886,654,586807,00,0.00,N,2,139,
20230530,771,944,1028,766,2595,2089893,00,0.00,N,5,-50,
20230522,821,909,1099,766,3777,3338097,00,0.00,N,5,-248,
20230515,1069,1070,1200,910,1804,1700009,00,0.00,N,5,-31,
20230508,1100,998,1129,850,1078,1017710,00,0.00,N,2,102,
20230502,998,1100,1100,853,953,910162,00,0.00,N,5,-38,
20230424,1036,1036,1180,900,46,47532,00,0.00,N,2,135,
20230417,901,1099,1150,900,449,445967,00,0.00,N,5,-145,
20230410,1046,961,1070,802,3778,3627703,00,0.00,N,5,-44,
20230403,1090,1100,1150,960,2141,2164542,00,0.00,N,2,4,
20230327,1086,899,1127,802,4194,4009050,00,0.00,N,2,186,
20230320,900,1000,1149,800,3930,3378900,00,0.00,N,5,-100,
20230313,1000,940,1126,800,4008,3564378,00,0.00,N,2,19,
20230306,981,1351,1436,976,1395,1526336,00,0.00,N,5,-195,
20230227,1176,1199,1200,1003,8057,8982772,00,0.00,N,2,7,
20230220,1169,1101,1278,1000,971,1062491,00,0.00,N,5,-114,
20230213,1283,1100,1390,1000,3347,3836509,00,0.00,N,2,229,
20230206,1054,1100,1197,872,5517,5529369,00,0.00,N,2,64,
20230130,990,1190,1190,801,1088,1107348,00,0.00,N,5,-203,
20230125,1193,1095,1242,954,9418,9403741,00,0.00,N,2,103,
20230116,1090,1200,1200,951,18902,19153665,00,0.00,N,5,-60,
20230109,1150,1295,1295,1005,10904,11504770,00,0.00,N,5,-130,
20230102,1280,1235,1300,1100,2426,2905660,00,0.00,N,2,45,
20221226,1235,1200,1300,1075,67,79375,00,0.00,N,2,35,
20221219,1200,1385,1385,1015,12848,14261395,00,0.00,N,5,-180,
20221212,1380,1400,1400,1265,94,122120,00,0.00,N,2,5,
20221205,1375,1400,1400,1215,165,224405,00,0.00,N,2,85,
20221128,1290,1380,1395,1205,3002,3647120,00,0.00,N,5,-35,
20221121,1325,1300,1400,1055,955,1180200,00,0.00,N,2,135,
20221114,1190,1400,1400,1190,4026,4825855,00,0.00,N,5,-205,
20221107,1395,1245,1600,1220,14087,17460030,00,0.00,N,2,195,
20221031,1200,1470,1470,1200,4337,5320315,00,0.00,N,5,-220,
20221024,1420,1295,1470,1295,996,1337710,00,0.00,N,2,200,
20221017,1220,1365,1395,1200,3111,3851190,00,0.00,N,5,-145,
20221011,1365,1380,1380,1200,5047,6583730,00,0.00,N,5,-25,
20221004,1390,1410,1410,1200,19356,26214300,00,0.00,N,2,85,
20220926,1305,1430,1490,1300,3586,5064830,00,0.00,N,5,-125,
20220919,1430,1500,1500,1310,1449,2039345,00,0.00,N,5,-20,
20220913,1450,1290,1580,1290,10897,16112260,00,0.00,N,2,180,
20220905,1270,1105,1270,1105,1109,1399625,00,0.00,N,2,20,
20220829,1250,1200,1300,1100,2072,2546600,00,0.00,N,2,45,
20220822,1205,1210,1210,1205,4198,5068590,00,0.00,N,5,-10,
20220816,1215,1345,1345,1210,505,614075,00,0.00,N,2,15,
20220808,1200,1320,1400,1200,1777,2441395,00,0.00,N,5,-20,
20220801,1220,1295,1495,1135,2295,2962105,00,0.00,N,2,85,
20220725,1135,1230,1300,1135,56,70665,00,0.00,N,5,-95,
20220718,1230,1290,1370,1200,123,157795,00,0.00,N,2,15,
20220711,1215,1200,1400,1100,15129,20561795,00,0.00,N,5,-80,
20220704,1295,1200,1300,1065,20284,26111245,00,0.00,N,2,95,
20220627,1200,1250,1300,1200,125,155650,00,0.00,N,5,-55,
20220620,1255,1100,1300,952,2194,2485807,00,0.00,N,2,55,
20220613,1200,1295,1365,1110,1008,1215990,00,0.00,N,5,-85,
20220607,1285,1200,1300,1200,3310,4285935,00,0.00,N,2,15,
20220530,1270,1435,1435,1210,1225,1592420,00,0.00,N,2,15,
20220523,1255,1220,1335,1105,3259,4090835,00,0.00,N,5,-100,
20220516,1355,1270,1375,1205,110,143285,00,0.00,N,2,250,
20220509,1105,1390,1390,1105,127,159920,00,0.00,N,5,-110,
20220502,1215,1395,1400,1215,11,14915,00,0.00,N,5,-5,
20220425,1220,1300,1455,1140,13333,18870870,00,0.00,N,5,-80,
20220418,1300,1325,1395,1210,2051,2644855,00,0.00,N,5,-60,
20220411,1360,1340,1400,1270,5725,7582590,00,0.00,N,2,30,
20220404,1330,1445,1485,1305,17213,23936135,00,0.00,N,5,-60,
20220328,1390,1305,1500,1235,1395,1925650,00,0.00,N,5,-55,
20220321,1445,1400,1510,1215,1448,1887550,00,0.00,N,2,145,
20220314,1300,1280,1435,1205,3937,4991615,00,0.00,N,2,25,
20220307,1275,1285,1340,1200,778,965275,00,0.00,N,2,40,
20220228,1235,1110,1300,1100,2455,2955295,00,0.00,N,2,45,
20220221,1190,1270,1315,1020,8750,10070710,00,0.00,N,2,70,
20220214,1120,1400,1400,1120,5326,6381205,00,0.00,N,5,-165,
20220207,1285,1400,1500,1200,8262,10087155,00,0.00,N,5,-60,
20220203,1345,1380,1380,1260,513,681075,00,0.00,N,5,-35,
20220124,1380,1495,1495,1220,2651,3343555,00,0.00,N,3,0,
20220117,1380,1430,1590,1310,15135,21494160,00,0.00,N,5,-60,
20220110,1440,1300,1495,1210,10992,14883950,00,0.00,N,2,40,
20220103,1400,1250,1450,1235,189210,237428225,00,0.00,N,2,195,
20211227,1205,1250,1310,1200,12894,16264600,00,0.00,N,5,-45,
20211220,1250,1115,1325,1115,22270,27620305,00,0.00,N,3,0,
20211213,1250,1350,1410,1200,45199,57031620,00,0.00,N,5,-180,
20211206,1430,1395,1450,1230,11514,15238955,00,0.00,N,2,130,
20211129,1300,1300,1435,1210,360,486650,00,0.00,N,5,-25,
20211122,1325,1375,1500,1200,13237,17415360,00,0.00,N,5,-55,
20211115,1380,1390,1495,1330,6876,9206535,00,0.00,N,5,-10,
20211108,1390,1325,1485,1325,13187,17828525,00,0.00,N,5,-100,
20211101,1490,1345,1600,1320,2654,3582470,00,0.00,N,5,-90,
20211025,1580,1310,1590,1310,6375,8625475,00,0.00,N,2,105,
20211018,1475,1310,1495,1310,1035,1359370,00,0.00,N,2,55,
20211012,1420,1475,1600,1255,2196,2850280,00,0.00,N,5,-65,
20211005,1485,1300,1500,1300,2134,2881435,00,0.00,N,2,35,
20210927,1450,1460,1485,1235,16643,22280105,00,0.00,N,5,-15,
20210923,1465,1425,1470,1400,6774,9735020,00,0.00,N,5,-35,
20210913,1500,1335,1500,1320,14944,20024495,00,0.00,N,2,150,
20210906,1350,1485,1600,1200,19742,25874825,00,0.00,N,5,-105,
20210830,1455,1485,1490,1310,2822,3885285,00,0.00,N,5,-15,
20210823,1470,1380,1495,1340,847,1180650,00,0.00,N,2,50,
20210817,1420,1480,1540,1220,5251,6961795,00,0.00,N,5,-5,
20210809,1425,1480,1490,1255,1749,2354830,00,0.00,N,5,-35,
20210802,1460,1400,1480,1400,1085,1520670,00,0.00,N,2,40,
20210726,1420,1345,1475,1305,2790,3777535,00,0.00,N,2,75,
20210719,1345,1280,1500,1235,15048,19976840,00,0.00,N,2,50,
20210712,1295,1355,1485,1140,48934,61240535,00,0.00,N,5,-60,