KissMeData/254160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2000,2100,2595,1700,2944,5964611,00,0.00,N,5,-295,
20250131,2295,2100,2295,2100,100,226600,00,0.00,N,2,295,
20250120,2000,1900,2100,1900,562,1072400,00,0.00,N,2,200,
20250113,1800,1900,2180,1620,1080,2304220,00,0.00,N,5,-300,
20250106,2100,1900,2295,1900,88,180750,00,0.00,N,3,0,
20241230,2100,2100,2100,2100,4,8400,00,0.00,N,3,0,
20241223,2100,2100,2100,2100,0,0,00,0.00,N,3,0,
20241216,2100,2100,2100,2000,21,43100,00,0.00,N,3,0,
20241209,2100,2000,2100,2000,103,206300,00,0.00,N,2,100,
20241202,2000,2300,2475,1790,1045,2286130,00,0.00,N,5,-495,
20241125,2495,2000,2500,1961,247,548515,00,0.00,N,2,529,
20241118,1966,2395,2395,1966,42,86755,00,0.00,N,5,-429,
20241111,2395,2400,2400,2300,14,32595,00,0.00,N,5,-5,
20241104,2400,2400,2400,2300,33,77200,00,0.00,N,3,0,
20241028,2400,2400,2500,2400,32,77800,00,0.00,N,2,5,
20241021,2395,2300,2400,2200,18,41700,00,0.00,N,5,-100,
20241014,2495,2395,2500,1961,168,359598,00,0.00,N,2,195,
20241007,2300,2495,2495,2300,10,23000,00,0.00,N,5,-195,
20240930,2495,2495,2495,2495,10,24950,00,0.00,N,3,0,
20240923,2495,2500,2500,2400,13,31485,00,0.00,N,5,-5,
20240919,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
20240909,2500,2400,2500,2400,52,129670,00,0.00,N,2,100,
20240902,2400,2300,2400,2300,10,24000,00,0.00,N,2,100,
20240826,2300,2200,2300,2200,14,31500,00,0.00,N,5,-95,
20240819,2395,2390,2395,2390,3,7185,00,0.00,N,3,0,
20240812,2395,2395,2395,2395,23,55085,00,0.00,N,3,0,
20240805,2395,2300,2395,2300,13,31135,00,0.00,N,2,95,
20240729,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240722,2300,2355,2395,2300,93,219735,00,0.00,N,5,-55,
20240715,2355,2760,2795,2350,969,2310120,00,0.00,N,5,-405,
20240708,2760,2795,2800,2700,95,261600,00,0.00,N,5,-30,
20240701,2790,2695,2795,2695,71,196495,00,0.00,N,2,95,
20240624,2695,2585,2695,2585,50,130125,00,0.00,N,2,110,
20240617,2585,2545,2585,2545,10,25850,00,0.00,N,2,40,
20240610,2545,2990,2990,2545,154,396695,00,0.00,N,5,-445,
20240603,2990,2900,2990,2900,3,8970,00,0.00,N,2,90,
20240527,2900,2790,3000,2750,20,58900,00,0.00,N,2,110,
20240520,2790,2995,3400,2465,175,515550,00,0.00,N,5,-110,
20240513,2900,3000,3000,2800,30,86000,00,0.00,N,5,-100,
20240507,3000,2995,3010,2990,721,2161500,00,0.00,N,2,15,
20240429,2985,2960,3390,2900,1435,4288000,00,0.00,N,2,25,
20240422,2960,2900,2990,2800,107,312580,00,0.00,N,2,60,
20240415,2900,2895,3000,2885,4662,13633420,00,0.00,N,2,5,
20240408,2895,2820,2895,2800,14522,41563165,00,0.00,N,2,95,
20240401,2800,2605,2880,2605,9444,26493400,00,0.00,N,2,35,
20240325,2765,2740,2785,2600,17125,47135490,00,0.00,N,2,25,
20240318,2740,2495,2750,2490,10126,27013575,00,0.00,N,2,350,
20240311,2390,2350,2600,2050,22905,51327330,00,0.00,N,5,-10,
20240304,2400,2390,2415,2035,1605,3518435,00,0.00,N,2,5,
20240226,2395,2390,2395,2300,23,53165,00,0.00,N,2,5,
20240219,2390,2500,2790,2375,239,570520,00,0.00,N,5,-110,
20240213,2500,2410,2730,2400,32,83815,00,0.00,N,5,-330,
20240205,2830,2245,2830,2245,318,716965,00,0.00,N,2,190,
20240129,2640,2710,3105,2640,4,12025,00,0.00,N,2,280,
20240122,2360,2295,2785,1956,789,1812318,00,0.00,N,5,-335,
20240115,2695,2300,2795,2295,1402,3276645,00,0.00,N,5,-5,
20240108,2700,2880,2885,2440,22,56670,00,0.00,N,5,-150,
20240102,2850,2780,3000,2780,6,17835,00,0.00,N,5,-420,
20231226,3270,2505,3270,2500,171,435420,00,0.00,N,2,335,
20231218,2935,2930,2935,2920,27,79145,00,0.00,N,2,5,
20231211,2930,2910,2930,2910,103,300000,00,0.00,N,2,25,
20231204,2905,2905,2910,2400,724,1854275,00,0.00,N,5,-15,
20231127,2920,3040,3040,2550,32,86115,00,0.00,N,5,-120,
20231120,3040,2780,3095,2400,1129,2714275,00,0.00,N,2,240,
20231113,2800,2795,2800,2450,505,1238980,00,0.00,N,2,330,
20231106,2470,2530,2950,2470,140,353015,00,0.00,N,5,-505,
20231030,2975,2715,3115,2300,38,100640,00,0.00,N,2,260,
20231023,2715,2155,2715,2155,496,1176945,00,0.00,N,2,215,
20231016,2500,2675,2675,2150,1051,2455550,00,0.00,N,5,-295,
20231010,2795,2800,2800,2275,655,1492725,00,0.00,N,5,-125,
20231004,2920,2970,2970,2920,0,0,00,0.00,N,5,-65,
20230925,2985,2515,2985,2515,220,575630,00,0.00,N,2,45,
20230918,2940,2640,3025,2305,2155,5717745,00,0.00,N,2,300,
20230911,2640,2650,2650,2640,9,23850,00,0.00,N,5,-475,
20230904,3115,2595,3115,2235,237,543040,00,0.00,N,2,370,
20230828,2745,2845,2895,2130,1089,2601990,00,0.00,N,2,250,
20230821,2495,2215,2890,2210,196,487460,00,0.00,N,5,-85,
20230814,2580,2700,2850,2205,5587,13104200,00,0.00,N,5,-120,
20230807,2700,2635,3000,2495,4123,10537615,00,0.00,N,5,-395,
20230731,3095,2500,3100,2330,4108,9975975,00,0.00,N,2,600,
20230724,2495,2285,2590,2010,5734,12944930,00,0.00,N,2,450,
20230717,2045,2190,2290,1901,270,586637,00,0.00,N,5,-115,
20230710,2160,2215,2245,2160,36,79675,00,0.00,N,5,-65,
20230703,2225,2240,2495,1900,1016,2091543,00,0.00,N,5,-40,
20230626,2265,2460,2600,2205,510,1159800,00,0.00,N,5,-45,
20230619,2310,2300,2630,2000,1336,2796950,00,0.00,N,2,10,
20230612,2300,2700,2895,2020,3492,7734180,00,0.00,N,5,-290,
20230605,2590,2795,3000,2210,2476,5636515,00,0.00,N,5,-10,
20230530,2600,2325,2740,2300,711,1641875,00,0.00,N,5,-130,
20230522,2730,2300,3080,2150,6434,14394185,00,0.00,N,2,25,
20230515,2705,3800,4340,2610,213,563745,00,0.00,N,5,-610,
20230508,3315,3745,3745,2890,3,10455,00,0.00,N,2,45,
20230502,3270,2925,3270,2500,3,8695,00,0.00,N,2,720,
20230424,2550,2410,2825,2295,83,200530,00,0.00,N,5,-280,
20230417,2830,2535,3300,2380,885,2215885,00,0.00,N,5,-150,
20230410,2980,3020,3195,2240,2031,4618410,00,0.00,N,2,350,
20230403,2630,3185,3565,2630,95,261745,00,0.00,N,5,-145,
20230327,2775,3300,3855,2550,62,165425,00,0.00,N,5,-220,
20230320,2995,2885,3890,2380,226,642845,00,0.00,N,5,-395,
20230313,3390,3360,3390,2230,132,332385,00,0.00,N,2,460,
20230306,2930,3075,3650,2280,109,282420,00,0.00,N,2,250,
20230227,2680,3095,3445,2275,228,595685,00,0.00,N,5,-15,
20230220,2695,2105,2785,2105,1760,3849995,00,0.00,N,2,320,
20230213,2375,2725,2760,2025,931,1997995,00,0.00,N,2,5,
20230206,2370,2435,2435,2165,461,1097715,00,0.00,N,5,-490,
20230130,2860,2875,3210,2200,1709,4070060,00,0.00,N,2,360,
20230125,2500,2400,2875,2155,804,1849375,00,0.00,N,2,20,
20230116,2480,2375,3430,2375,1088,2604370,00,0.00,N,5,-310,
20230109,2790,2820,3305,2285,1591,3753155,00,0.00,N,5,-30,
20230102,2820,2545,2985,2150,843,1823160,00,0.00,N,5,-170,
20221226,2990,2600,2990,2350,294,708165,00,0.00,N,2,520,
20221219,2470,2580,2580,2105,1233,2723460,00,0.00,N,2,35,
20221212,2435,3200,3200,2375,872,2129770,00,0.00,N,5,-365,
20221205,2800,2595,2800,2500,1232,3102335,00,0.00,N,2,180,
20221128,2620,2430,3080,2385,7287,18021610,00,0.00,N,2,25,
20221121,2595,3110,3110,2435,3231,8008610,00,0.00,N,5,-295,
20221114,2890,3200,3395,2720,328,900310,00,0.00,N,5,-70,
20221107,2960,3465,3975,2550,875,2317470,00,0.00,N,5,-505,
20221031,3465,3665,4305,3120,49,171665,00,0.00,N,5,-200,
20221024,3665,2450,3665,2270,912,2227960,00,0.00,N,2,1160,
20221017,2505,2210,3095,2210,5428,12883935,00,0.00,N,2,295,
20221011,2210,2595,2655,2210,11724,28605205,00,0.00,N,5,-385,
20221004,2595,3175,3585,2595,1666,4528710,00,0.00,N,5,-1135,
20220926,3730,3095,4385,3040,27,89780,00,0.00,N,2,1030,
20220919,2700,3620,3850,2620,4011,10994710,00,0.00,N,5,-920,
20220913,3620,3230,4255,3230,35,125265,00,0.00,N,5,-175,
20220905,3795,3295,3795,2735,4315,12112500,00,0.00,N,2,580,
20220829,3215,3910,4340,2855,2790,8097215,00,0.00,N,5,-185,
20220822,3400,3695,4875,3400,1673,7268315,00,0.00,N,2,60,
20220816,3340,4025,4025,2800,2331,7655075,00,0.00,N,5,-160,
20220808,3500,6250,6250,3275,7223,28213875,00,0.00,N,5,-2570,
20220801,6070,5880,6960,5750,209,1204970,00,0.00,N,2,870,
20220725,5200,5500,5950,4680,43,208120,00,0.00,N,2,110,
20220718,5090,4410,5480,3820,4109,18461555,00,0.00,N,5,-90,
20220711,5180,6160,6360,4310,958,4386755,00,0.00,N,5,-310,
20220704,5490,6560,6660,4600,3632,19494950,00,0.00,N,5,-330,
20220627,5820,7370,7890,5270,783,4739130,00,0.00,N,5,-870,
20220620,6690,6520,7360,5610,506,3195110,00,0.00,N,2,1020,
20220613,5670,6950,7980,5370,1202,7180310,00,0.00,N,5,-1280,
20220607,6950,7050,7970,6000,2780,17882440,00,0.00,N,5,-100,
20220530,7050,6840,7230,6000,1701,10892620,00,0.00,N,2,10,
20220523,7040,7750,7750,5660,1785,11740900,00,0.00,N,5,-300,
20220516,7340,7900,7900,5800,1278,8191860,00,0.00,N,2,340,
20220509,7000,7990,8800,6120,2588,16669120,00,0.00,N,5,-240,
20220502,7240,5530,7700,5530,1740,11141900,00,0.00,N,2,740,
20220425,6500,5980,6870,4540,9160,47518970,00,0.00,N,2,710,
20220418,5790,4985,6340,4980,2542,12915155,00,0.00,N,5,-60,
20220411,5850,6850,6850,5010,571,3060120,00,0.00,N,5,-310,
20220404,6160,5490,6160,4590,356,1771875,00,0.00,N,2,1090,
20220328,5070,4945,5480,4220,355,1704990,00,0.00,N,2,125,
20220321,4945,5990,5990,4085,645,3171265,00,0.00,N,5,-845,
20220314,5790,5070,5960,4765,1327,7467120,00,0.00,N,5,-170,
20220307,5960,5020,6000,5020,946,5329930,00,0.00,N,2,60,
20220228,5900,5010,6210,4860,3330,18409195,00,0.00,N,2,10,
20220221,5890,6330,6330,4255,1837,9119035,00,0.00,N,5,-620,
20220214,6510,7340,7660,5520,550,3844470,00,0.00,N,5,-560,
20220207,7070,5270,7440,4895,1350,9300360,00,0.00,N,2,870,
20220203,6200,5570,6600,5550,479,2710810,00,0.00,N,5,-350,
20220124,6550,4995,6960,4220,68,304965,00,0.00,N,2,1555,
20220117,4995,6220,6860,4340,229,1214485,00,0.00,N,5,-495,
20220110,5490,4255,6330,4250,718,3197765,00,0.00,N,2,530,
20220103,4960,4370,6000,4305,669,3250070,00,0.00,N,5,-120,
20211227,5080,5500,5500,4105,44,196380,00,0.00,N,5,-20,
20211220,5100,4870,5440,4065,75,345960,00,0.00,N,2,220,
20211213,4880,4200,4900,4070,11931,51019050,00,0.00,N,2,4880,