KissMeData/189350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1745,1321,1785,1321,13,18258,00,0.00,N,2,191,
20250331,1554,1870,1870,1554,1,1828,00,0.00,N,5,-641,
20250324,2195,1700,2195,1661,3,6058,00,0.00,N,2,196,
20250317,1999,1572,1999,1530,3,5557,00,0.00,N,2,150,
20250310,1849,1899,1899,1615,2,3756,00,0.00,N,2,192,
20250304,1657,1549,1949,1317,103,136665,00,0.00,N,2,108,
20250224,1549,1200,1587,1200,4,5716,00,0.00,N,2,284,
20250217,1265,1190,1579,1100,1424,1676845,00,0.00,N,5,-134,
20250210,1399,1434,1434,1037,5,6126,00,0.00,N,5,-287,
20250203,1686,1313,1773,1091,110,139544,00,0.00,N,2,142,
20250131,1544,1544,1544,1544,0,0,00,0.00,N,3,0,
20250120,1544,1615,1615,993,595,635330,00,0.00,N,5,-355,
20250113,1899,1775,1999,1700,502,973939,00,0.00,N,5,-186,
20250106,2085,1600,2085,1590,2,3913,00,0.00,N,2,485,
20241230,1600,1760,1760,1600,0,0,00,0.00,N,5,-160,
20241223,1760,1600,2070,1600,2,3898,00,0.00,N,2,41,
20241216,1719,1470,1719,1470,3,4689,00,0.00,N,5,-5,
20241209,1724,1599,1724,1500,3,4824,00,0.00,N,2,125,
20241202,1599,1849,1849,1599,1,1600,00,0.00,N,5,-251,
20241125,1850,1690,1899,1450,105,153819,00,0.00,N,5,-138,
20241118,1988,1590,1989,1352,102,139492,00,0.00,N,2,388,
20241111,1600,1500,1725,1500,18,30825,00,0.00,N,2,50,
20241104,1550,1500,1725,1500,20,30825,00,0.00,N,2,50,
20241028,1500,1600,1600,1500,2,3050,00,0.00,N,5,-100,
20241021,1600,1699,1897,1600,2,3597,00,0.00,N,5,-99,
20241014,1699,1599,1838,1599,1,1838,00,0.00,N,2,99,
20241007,1600,1679,1679,1600,0,0,00,0.00,N,5,-79,
20240930,1679,1593,1680,1353,157,226616,00,0.00,N,2,85,
20240923,1594,1598,1598,1594,8,12766,00,0.00,N,5,-5,
20240919,1599,1611,1611,1599,261,417599,00,0.00,N,5,-12,
20240909,1611,1720,1720,1611,0,0,00,0.00,N,5,-286,
20240902,1897,1680,1897,1403,22,31857,00,0.00,N,2,210,
20240826,1687,1699,1699,1445,3,4589,00,0.00,N,5,-12,
20240819,1699,1670,1914,1416,38,55364,00,0.00,N,2,29,
20240812,1670,1938,1939,1670,104,201415,00,0.00,N,5,-271,
20240805,1941,1986,1986,1688,71,120366,00,0.00,N,5,-49,
20240729,1990,1764,2020,1764,258,455368,00,0.00,N,2,226,
20240722,1764,1765,1765,1764,0,0,00,0.00,N,5,-1,
20240715,1765,1765,1765,1765,1,1765,00,0.00,N,3,0,
20240708,1765,1975,2150,1730,15,27365,00,0.00,N,5,-530,
20240701,2295,1955,2295,1740,179,322500,00,0.00,N,5,-5,
20240624,2300,2095,2380,2025,103,210385,00,0.00,N,5,-160,
20240617,2460,1940,2460,1701,1130,2451316,00,0.00,N,2,180,
20240610,2280,2090,2340,1765,14,28625,00,0.00,N,2,185,
20240603,2095,2035,2095,1725,2,3820,00,0.00,N,2,30,
20240527,2065,2130,2440,2065,2,4570,00,0.00,N,2,205,
20240520,1860,1925,2200,1635,121,200127,00,0.00,N,5,-67,
20240513,1927,1930,1930,1639,7,12342,00,0.00,N,5,-45,
20240507,1972,1685,2060,1685,10,17886,00,0.00,N,5,-10,
20240429,1982,1990,1990,1692,3,5372,00,0.00,N,5,-10,
20240422,1992,1745,2015,1745,263,462142,00,0.00,N,2,238,
20240415,1754,1799,2060,1754,2,3814,00,0.00,N,5,-46,
20240408,1800,1803,1803,1800,0,0,00,0.00,N,5,-4,
20240401,1804,1809,1809,1804,10,18080,00,0.00,N,5,-6,
20240325,1810,1814,1814,1540,30,46470,00,0.00,N,5,-8,
20240318,1818,1835,1835,1818,0,0,00,0.00,N,5,-18,
20240311,1836,1865,1865,1836,15,27936,00,0.00,N,5,-33,
20240304,1869,1876,1876,1600,6,9872,00,0.00,N,5,-10,
20240226,1879,1887,1887,1879,1,1884,00,0.00,N,5,-10,
20240219,1889,1645,2205,1607,944,1524695,00,0.00,N,5,-46,
20240213,1935,1730,2280,1730,216,383055,00,0.00,N,5,-100,
20240205,2035,2110,2110,1790,117,213150,00,0.00,N,2,195,
20240129,1840,2095,2280,1530,940,1618665,00,0.00,N,5,-255,
20240122,2095,1797,2280,1797,21,38721,00,0.00,N,2,296,
20240115,1799,1785,2095,1700,132,227946,00,0.00,N,5,-296,
20240108,2095,2075,2370,1785,107,226440,00,0.00,N,5,-5,
20240102,2100,2750,2750,2100,1,2685,00,0.00,N,5,-660,
20231226,2760,1720,2760,1720,299,549655,00,0.00,N,2,861,
20231218,1899,1999,2180,1700,5,9279,00,0.00,N,5,-1,
20231211,1900,1795,2235,1700,508,864923,00,0.00,N,5,-210,
20231204,2110,1995,2110,1560,56,88936,00,0.00,N,2,5,
20231127,2105,1598,2155,1598,4,7804,00,0.00,N,2,226,
20231120,1879,1720,1929,1446,1252,1844469,00,0.00,N,2,129,
20231113,1750,1910,2190,1586,266,432971,00,0.00,N,5,-495,
20231106,2245,1750,2355,1705,987,1730540,00,0.00,N,2,190,
20231030,2055,2150,2415,2055,1,2415,00,0.00,N,5,-95,
20231023,2150,2205,2290,1950,3,6685,00,0.00,N,2,227,
20231016,1923,2095,2295,1923,1,2295,00,0.00,N,5,-172,
20231010,2095,1995,2120,1572,929,1463148,00,0.00,N,5,-250,
20231004,2345,2420,2420,2040,3,7165,00,0.00,N,2,225,
20230925,2120,2185,2490,2120,3,6795,00,0.00,N,5,-105,
20230918,2225,1937,2280,1937,4,8642,00,0.00,N,2,285,
20230911,1940,2180,2280,1940,2,4460,00,0.00,N,2,41,
20230904,1899,2280,2280,1683,118,218923,00,0.00,N,5,-89,
20230828,1988,2040,2670,1735,109,194828,00,0.00,N,5,-412,
20230821,2400,2235,2565,1860,762,1576590,00,0.00,N,2,160,
20230814,2240,1899,2615,1486,959,1462986,00,0.00,N,2,492,
20230807,1748,1754,1920,1445,1355,2318528,00,0.00,N,5,-21,
20230731,1769,1615,2060,1544,1073,1821240,00,0.00,N,2,154,
20230724,1615,1860,2145,1581,1499,2488083,00,0.00,N,5,-570,
20230717,2185,2090,2300,1662,35,68232,00,0.00,N,2,90,
20230710,2095,2190,2190,2080,1,2100,00,0.00,N,5,-100,
20230703,2195,1924,2205,1924,8,17635,00,0.00,N,2,270,
20230626,1925,2335,2335,1925,2,4605,00,0.00,N,5,-110,
20230619,2035,1550,2040,1513,797,1206952,00,0.00,N,2,480,
20230612,1555,1880,2150,1323,3234,4413185,00,0.00,N,5,-510,
20230605,2065,2385,2385,1530,1105,1716820,00,0.00,N,5,-15,
20230530,2080,2505,2505,1815,25,47935,00,0.00,N,5,-115,
20230522,2195,2440,2440,1995,14,29125,00,0.00,N,5,-85,
20230515,2280,2390,2390,1899,89,201046,00,0.00,N,2,85,
20230508,2195,2190,2510,2135,3,7095,00,0.00,N,2,145,
20230502,2050,2560,2560,1855,29,59410,00,0.00,N,5,-185,
20230424,2235,2340,2685,2235,6,14300,00,0.00,N,5,-515,
20230417,2750,2355,2750,2290,22,56605,00,0.00,N,5,-15,
20230410,2765,2485,2765,1795,163,298240,00,0.00,N,2,595,
20230403,2170,1825,3000,1825,13,29035,00,0.00,N,2,25,
20230327,2145,2395,2745,1598,8227,18037669,00,0.00,N,5,-110,
20230320,2255,2490,2490,2035,11,27105,00,0.00,N,5,-670,
20230313,2925,2625,2925,2230,42,108280,00,0.00,N,2,635,
20230306,2290,1998,2295,1997,1,2295,00,0.00,N,2,292,
20230227,1998,1999,1999,1998,1,1998,00,0.00,N,5,-1,
20230220,1999,1999,1999,1999,0,0,00,0.00,N,3,0,
20230213,1999,2000,2040,1999,4,8074,00,0.00,N,5,-1,
20230206,2000,2045,2045,1735,56,98905,00,0.00,N,5,-45,
20230130,2045,2050,2050,1735,54,94620,00,0.00,N,5,-5,
20230125,2050,1760,2070,1760,152,268120,00,0.00,N,5,-15,
20230116,2065,2045,2075,1750,236,471435,00,0.00,N,2,10,
20230109,2055,1990,2090,1990,2,4175,00,0.00,N,2,25,
20230102,2030,2070,2070,2030,1,2045,00,0.00,N,5,-45,
20221226,2075,2060,2085,1750,52,91660,00,0.00,N,2,15,
20221219,2060,2085,2085,2060,102,211650,00,0.00,N,5,-40,
20221212,2100,2115,2125,2045,1,2125,00,0.00,N,5,-15,
20221205,2115,2130,2130,2115,0,0,00,0.00,N,5,-15,
20221128,2130,1800,2175,1760,1603,2824050,00,0.00,N,2,330,
20221121,1800,1930,2190,1800,2,4055,00,0.00,N,5,-470,
20221114,2270,1800,2270,1800,2,4265,00,0.00,N,2,470,
20221107,1800,1800,1800,1800,1,1800,00,0.00,N,5,-45,
20221031,1845,1800,2165,1800,17,31235,00,0.00,N,5,-245,
20221024,2090,2175,2175,1845,4,8280,00,0.00,N,2,105,
20221017,1985,1995,2145,1985,1602,3196140,00,0.00,N,2,185,
20221011,1800,2170,2170,1800,0,0,00,0.00,N,5,-400,
20221004,2200,2185,2200,2050,1,2200,00,0.00,N,5,-5,
20220926,2205,1805,2205,1760,132,256885,00,0.00,N,2,85,
20220919,2120,2000,2125,1900,3,6025,00,0.00,N,2,35,
20220913,2085,1850,2085,1600,1005,1609485,00,0.00,N,2,145,
20220905,1940,2385,2385,1730,668,1159005,00,0.00,N,5,-165,
20220829,2105,2175,2175,1900,7,14780,00,0.00,N,2,105,
20220822,2000,2000,2165,1820,65,120690,00,0.00,N,5,-45,
20220816,2045,1900,2045,1695,34,61240,00,0.00,N,2,70,
20220808,1975,1895,2235,1600,456,884655,00,0.00,N,5,-250,
20220801,2225,1845,2240,1835,2396,4495715,00,0.00,N,2,325,
20220725,1900,2075,2235,1900,3,6620,00,0.00,N,5,-345,
20220718,2245,1790,2245,1760,875,1554925,00,0.00,N,2,150,
20220711,2095,2095,2245,1785,1065,1919835,00,0.00,N,5,-150,
20220704,2245,2250,2250,1980,202,400465,00,0.00,N,5,-25,
20220627,2270,2170,2295,1960,507,997425,00,0.00,N,2,95,
20220620,2175,1860,2190,1860,265,523920,00,0.00,N,5,-10,
20220613,2185,1860,2185,1790,3803,6930880,00,0.00,N,2,10,
20220607,2175,2150,2185,1850,1008,1867125,00,0.00,N,2,55,
20220530,2120,1995,2190,1845,109,203580,00,0.00,N,5,-30,
20220523,2150,1995,2155,1560,1879,3383430,00,0.00,N,2,390,
20220516,1760,1555,2150,1505,1596,2749400,00,0.00,N,5,-35,
20220509,1795,1955,2215,1605,5697,9512970,00,0.00,N,5,-410,
20220502,2205,1840,2205,1840,1456,2688265,00,0.00,N,2,210,
20220425,1995,1850,2225,1800,4373,8080825,00,0.00,N,2,45,
20220418,1950,2030,2235,1850,354,670975,00,0.00,N,5,-285,
20220411,2235,1890,2235,1800,1344,2497740,00,0.00,N,2,575,
20220404,1660,2215,2250,1660,3836,6806375,00,0.00,N,5,-290,
20220328,1950,1980,2240,1665,1579,2914740,00,0.00,N,5,-45,
20220321,1995,2090,2260,1800,3431,6736510,00,0.00,N,2,110,
20220314,1885,2240,2270,1885,2440,4729940,00,0.00,N,5,-380,
20220307,2265,2030,2385,1725,1816,3382585,00,0.00,N,2,285,
20220228,1980,1870,2200,1780,6030,10794545,00,0.00,N,5,-220,
20220221,2200,2055,2280,2000,14,30430,00,0.00,N,2,5,
20220214,2195,2000,2195,1900,28,54990,00,0.00,N,2,195,
20220207,2000,2110,2200,1780,562,1011910,00,0.00,N,5,-115,
20220203,2115,2395,2395,2000,504,1008510,00,0.00,N,5,-80,
20220124,2195,2250,2345,2000,5,10840,00,0.00,N,2,80,
20220117,2115,2120,2535,2030,1155,2393655,00,0.00,N,5,-375,
20220110,2490,2550,2565,2170,102,222020,00,0.00,N,5,-60,
20220103,2550,2480,2575,2115,10,24720,00,0.00,N,5,-10,
20211227,2560,2570,2575,2555,3,7700,00,0.00,N,2,60,
20211220,2500,2575,2575,2190,5,12060,00,0.00,N,2,15,
20211213,2485,2540,2560,2430,367,937965,00,0.00,N,5,-65,
20211206,2550,2550,2550,2175,12,27480,00,0.00,N,2,85,
20211129,2465,2450,2555,2450,1,2555,00,0.00,N,2,15,
20211122,2450,2545,2545,2135,25,55300,00,0.00,N,5,-60,
20211115,2510,2500,2530,2460,2,5055,00,0.00,N,5,-5,
20211108,2515,2485,2555,2445,2,5050,00,0.00,N,2,15,
20211101,2500,2525,2535,2485,1,2535,00,0.00,N,5,-45,
20211025,2545,2575,2575,2195,97,214035,00,0.00,N,2,5,
20211018,2540,2480,2570,2480,251,642910,00,0.00,N,2,45,
20211012,2495,2530,2530,2495,0,0,00,0.00,N,5,-85,
20211005,2580,2570,2580,2515,1,2580,00,0.00,N,3,0,
20210927,2580,2485,2595,2485,9,22480,00,0.00,N,2,100,
20210923,2480,2495,2495,2480,4,9920,00,0.00,N,5,-15,
20210913,2495,2305,2625,2170,1269,2758135,00,0.00,N,2,185,
20210906,2310,2610,2610,2005,100,243535,00,0.00,N,2,40,
20210830,2270,2095,2585,2095,614,1480845,00,0.00,N,5,-175,
20210823,2445,1985,2635,1830,517,1221810,00,0.00,N,2,115,
20210817,2330,2305,2725,1975,2064,4600690,00,0.00,N,5,-325,
20210809,2655,2850,2850,2400,1913,4945270,00,0.00,N,3,0,
20210802,2655,2830,2855,2430,159,399415,00,0.00,N,5,-200,
20210726,2855,2855,2855,2805,3,8535,00,0.00,N,2,25,
20210719,2830,2860,2860,2780,12,33955,00,0.00,N,5,-125,
20210712,2955,2845,2955,2515,1176,3032120,00,0.00,N,2,25,