KissMeData/198940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,723,718,744,700,330028,236330492,00,0.00,N,2,4,
20250331,719,710,740,702,286899,205083239,00,0.00,N,2,9,
20250324,710,704,736,704,255264,184639181,00,0.00,N,5,-2,
20250317,712,667,729,661,758559,529743060,00,0.00,N,2,37,
20250310,675,689,693,667,138614,93856831,00,0.00,N,5,-18,
20250304,693,699,714,660,377014,256804284,00,0.00,N,5,-6,
20250224,699,736,744,694,391128,279950614,00,0.00,N,5,-37,
20250217,736,745,758,731,463443,343672905,00,0.00,N,5,-9,
20250210,745,778,801,704,555185,424113743,00,0.00,N,5,-32,
20250203,777,820,860,776,891572,719830417,00,0.00,N,5,-44,
20250131,821,807,860,781,235961,193257157,00,0.00,N,2,16,
20250120,805,779,845,765,502701,400251593,00,0.00,N,2,26,
20250113,779,780,787,762,260399,201985194,00,0.00,N,2,2,
20250106,777,788,794,764,383167,298399533,00,0.00,N,5,-11,
20241230,788,722,888,718,1367021,1106545274,00,0.00,N,2,65,
20241223,723,754,760,715,323797,238411151,00,0.00,N,5,-30,
20241216,753,785,796,737,300607,233311518,00,0.00,N,5,-40,
20241209,793,731,832,695,757114,562541907,00,0.00,N,2,51,
20241202,742,810,815,725,666111,514017514,00,0.00,N,5,-74,
20241125,816,835,859,792,265437,221478537,00,0.00,N,5,-18,
20241118,834,860,892,785,537246,459164514,00,0.00,N,5,-25,
20241111,859,973,981,728,1686047,1471073092,00,0.00,N,5,-114,
20241104,973,967,1024,967,741602,740761131,00,0.00,N,2,7,
20241028,966,978,1000,965,583319,569992499,00,0.00,N,5,-4,
20241021,970,1015,1039,970,915926,909819245,00,0.00,N,5,-49,
20241014,1019,1021,1100,1000,1645012,1725743673,00,0.00,N,5,-7,
20241007,1026,1066,1103,1026,887324,945588199,00,0.00,N,5,-32,
20240930,1058,1056,1099,990,1442040,1518945866,00,0.00,N,5,-1,
20240923,1059,1019,1092,1007,1146143,1215881089,00,0.00,N,2,40,
20240919,1019,1015,1038,992,217053,220659267,00,0.00,N,2,11,
20240909,1008,981,1026,976,397502,396517447,00,0.00,N,2,6,
20240902,1002,1070,1079,986,1134370,1154117456,00,0.00,N,5,-59,
20240826,1061,1013,1250,997,13319928,15286992631,00,0.00,N,2,69,
20240819,992,1037,1040,979,1265723,1278616078,00,0.00,N,5,-48,
20240812,1040,1030,1070,1025,780143,814812123,00,0.00,N,2,11,
20240805,1029,1130,1130,908,2266695,2270215177,00,0.00,N,5,-109,
20240729,1138,1190,1192,1125,1338763,1555157529,00,0.00,N,5,-52,
20240722,1190,1246,1249,1182,1227411,1493141989,00,0.00,N,5,-57,
20240715,1247,1275,1295,1182,3190524,3921160426,00,0.00,N,5,-20,
20240708,1267,1791,1870,1253,7870631,11114392485,00,0.00,N,5,-524,
20240701,1791,1821,1885,1669,283435,509099114,00,0.00,N,5,-30,
20240624,1821,1555,1941,1549,832204,1458186853,00,0.00,N,2,266,
20240617,1555,1623,1740,1503,863335,1390355638,00,0.00,N,5,-65,
20240610,1620,1632,1720,1599,409828,677705873,00,0.00,N,2,4,
20240603,1616,1770,1790,1565,467509,771764022,00,0.00,N,5,-145,
20240527,1761,1765,2028,1711,1061734,2006407250,00,0.00,N,5,-4,
20240520,1765,1840,1849,1753,172435,308070615,00,0.00,N,5,-55,
20240513,1820,1849,1874,1707,304745,555065100,00,0.00,N,5,-12,
20240507,1832,1690,2137,1672,4582245,8944937600,00,0.00,N,2,146,
20240429,1686,1502,1988,1491,4282821,7550011440,00,0.00,N,2,199,
20240422,1487,1516,1651,1470,1578705,2465787530,00,0.00,N,5,-29,
20240415,1516,1441,1736,1356,1689299,2574442927,00,0.00,N,2,75,
20240408,1441,1495,1527,1409,1373160,1988549931,00,0.00,N,5,-469,
20240401,1910,2049,2049,1846,519412,1009579775,00,0.00,N,5,-124,
20240325,2034,2141,2144,2031,271897,562790545,00,0.00,N,5,-93,
20240318,2127,2144,2166,2080,319511,676752175,00,0.00,N,5,-42,
20240311,2169,2098,2322,2073,657348,1449046965,00,0.00,N,2,39,
20240304,2130,2201,2272,2098,378898,816240910,00,0.00,N,5,-107,
20240226,2237,2244,2304,2130,344950,772866835,00,0.00,N,3,0,
20240219,2237,2354,2379,2226,329491,753684590,00,0.00,N,5,-117,
20240213,2354,2301,2365,2272,223341,516580955,00,0.00,N,2,53,
20240205,2301,2400,2432,2258,401503,940478060,00,0.00,N,5,-110,
20240129,2411,2318,2517,2215,920496,2156608785,00,0.00,N,2,103,
20240122,2308,2468,2468,2279,531784,1254478040,00,0.00,N,5,-106,
20240115,2414,2627,2663,2372,603583,1500861895,00,0.00,N,5,-213,
20240108,2627,2656,2695,2610,394192,1048121910,00,0.00,N,5,-47,
20240102,2674,2798,2798,2642,469551,1269166425,00,0.00,N,5,-95,
20231226,2769,2716,2897,2681,1013704,2804295795,00,0.00,N,2,131,
20231218,2638,2642,2705,2620,562323,1496961040,00,0.00,N,5,-4,
20231211,2642,2631,2713,2592,542211,1430297580,00,0.00,N,5,-7,
20231204,2649,2794,2794,2549,1013701,2709679400,00,0.00,N,5,-113,
20231127,2762,2862,2890,2716,742242,2062562425,00,0.00,N,5,-128,
20231120,2890,2911,2961,2840,798043,2305038370,00,0.00,N,5,-21,
20231113,2911,2755,3022,2698,1814899,5217963020,00,0.00,N,2,163,
20231106,2748,2883,3085,2698,3860419,11255408275,00,0.00,N,5,-121,
20231030,2869,3164,3188,2723,4988708,14661590125,00,0.00,N,5,-359,
20231023,3228,2723,3721,2535,37044643,125038492120,00,0.00,N,2,480,
20231016,2748,2908,3302,2737,4272013,12997922720,00,0.00,N,5,-128,
20231010,2876,2848,3231,2833,3110176,9471396165,00,0.00,N,2,28,
20231004,2848,3000,3142,2734,1698225,4974952280,00,0.00,N,5,-184,
20230925,3032,2791,3551,2777,5793889,19016906415,00,0.00,N,2,163,
20230918,2869,3284,3465,2869,4004849,13009668830,00,0.00,N,5,-451,
20230911,3320,2784,3764,2677,35751171,122647209470,00,0.00,N,2,558,
20230904,2762,2908,2940,2677,658302,1844529075,00,0.00,N,5,-185,
20230828,2947,2798,3089,2794,757049,2245762860,00,0.00,N,2,124,
20230821,2823,2748,2894,2727,456276,1278454440,00,0.00,N,2,11,
20230814,2812,3032,3032,2649,615532,1739528420,00,0.00,N,5,-224,
20230807,3036,3125,3149,2911,649490,1959196525,00,0.00,N,5,-57,
20230731,3093,3330,3352,3032,802422,2564866870,00,0.00,N,5,-67,
20230724,3160,3622,3622,3007,2114718,6920915865,00,0.00,N,5,-469,
20230717,3629,3792,3806,3572,1352747,4970384900,00,0.00,N,5,-163,
20230710,3792,4034,4034,3615,2156229,8186997250,00,0.00,N,5,-249,
20230703,4041,3934,4325,3778,5245527,21593753990,00,0.00,N,2,135,
20230626,3906,3636,4360,3547,7021070,28389262170,00,0.00,N,2,213,
20230619,3693,3700,3863,3622,1269403,4739256690,00,0.00,N,5,-57,
20230612,3750,3877,3927,3607,1728176,6558300080,00,0.00,N,5,-156,
20230605,3906,4126,4176,3821,1713250,6817410400,00,0.00,N,5,-192,
20230530,4098,4154,4218,4012,1806342,7408054480,00,0.00,N,5,-35,
20230522,4133,4545,4701,4055,4915131,21812405020,00,0.00,N,5,-341,
20230515,4474,4517,4843,4353,12413294,57937111840,00,0.00,N,5,-85,
20230508,4559,4453,5170,4176,41252843,195310939660,00,0.00,N,2,78,
20230502,4481,3956,5021,3728,27448191,125367580600,00,0.00,N,2,525,
20230424,3956,4069,4431,3849,16060066,66726145730,00,0.00,N,5,-113,
20230417,4069,4936,5085,4012,15325349,71232677710,00,0.00,N,5,-1037,
20230410,5106,3806,5852,3742,75014716,368704428780,00,0.00,N,2,1385,
20230403,3721,3721,4133,3657,25065303,98285597560,00,0.00,N,3,0,
20230327,3721,3547,4126,3334,44669294,168632151620,00,0.00,N,2,259,
20230320,3462,2677,3643,2670,59760847,200279264820,00,0.00,N,2,764,
20230313,2698,2958,2958,2507,2107552,5696636355,00,0.00,N,5,-281,
20230306,2979,3004,3249,2979,3616783,11173101320,00,0.00,N,2,11,
20230227,2968,3082,3110,2919,1876773,5590912170,00,0.00,N,5,-114,
20230220,3082,3117,3316,3043,5509866,17525528480,00,0.00,N,5,-7,
20230213,3089,3501,3501,2972,4205497,13419489005,00,0.00,N,5,-394,
20230206,3483,3693,4169,3480,26759702,103569102470,00,0.00,N,5,-238,
20230130,3721,4154,4240,3643,19073716,74214950260,00,0.00,N,5,-448,
20230125,4169,4573,4623,3963,35378633,151215566790,00,0.00,N,5,-106,
20230119,4275,2922,4872,2922,85471731,336385180965,00,0.00,N,2,2642,
20170213,2300,2300,2300,2300,913,2099900,,0.00,,3,0,
20170206,2300,1500,2300,1500,2921,6718300,,0.00,,2,800,
20170131,1500,1500,1500,1500,0,0,,0.00,,3,0,
20170123,1500,1500,1500,1500,0,0,,0.00,,3,0,
20170116,1500,1230,1580,1230,1372,2017680,,0.00,,2,55,
20170109,1445,2065,2065,1445,1310,2021015,,0.00,,5,-980,
20170102,2425,2860,3475,2425,1431,4048550,,0.00,,5,-935,
20161226,3360,3310,3800,2550,790,2616665,,0.00,,5,-530,
20161219,3890,2660,3890,2390,753,2053615,,0.00,,2,765,
20161212,3125,2040,3470,2040,801,2175585,,0.00,,2,1085,
20161205,2040,1970,2245,1755,2945,5943180,,0.00,,2,85,
20161128,1955,2775,2940,1955,2835,6557790,,0.00,,5,-1305,
20161121,3260,2800,3620,2800,659,2030680,,0.00,,2,460,
20161114,2800,2200,2800,2200,12,30300,,0.00,,2,850,
20161107,1950,2190,2190,1600,1314,2645835,,0.00,,5,-500,
20161031,2450,1890,2450,1890,205,415450,,0.00,,2,800,
20161024,1650,1315,1650,1315,1,1315,,0.00,,2,335,
20161017,1315,1140,1315,1000,2409,2699370,,0.00,,2,135,
20161010,1180,1775,1775,1180,2838,4284975,,0.00,,5,-790,
20161004,1970,2760,2760,1970,1472,3274105,,0.00,,5,-1090,
20160926,3060,1970,3600,1970,782,1836865,,0.00,,2,875,
20160919,2185,2160,2850,2160,1322,2978005,,0.00,,5,-355,
20160912,2540,2985,2985,2540,840,2329400,,0.00,,5,-970,
20160905,3510,2760,3510,2350,466,1099170,,0.00,,2,1110,
20160829,2400,1955,2400,1955,1624,3402575,,0.00,,2,110,
20160822,2290,1950,2810,1950,1861,4067030,,0.00,,2,130,
20160816,2160,2440,2580,1880,826,2044915,,0.00,,5,-345,
20160808,2505,2870,2870,2035,1704,4199325,,0.00,,2,5,
20160801,2500,3800,4020,2500,2315,6753490,,0.00,,5,-1950,
20160725,4450,5660,5990,4200,1045,5110360,,0.00,,5,-1840,
20160718,6290,8640,8640,5960,645,4290130,,0.00,,5,-1240,
20160711,7530,10900,11500,7110,605,5281290,,0.00,,5,-5270,
20160704,12800,9800,12800,9550,208,2131150,,0.00,,2,4140,
20160627,8660,8020,8660,8020,0,0,,0.00,,2,1340,
20160620,7320,7320,7320,7320,0,0,,0.00,,3,0,
20160613,7320,5610,7320,5610,100,561000,,0.00,,2,2370,
20160607,4950,4020,4950,4020,0,0,,0.00,,2,935,
20160530,4015,3665,4015,3665,0,0,,0.00,,2,350,
20160523,3665,3210,3665,3210,0,0,,0.00,,2,455,
20160516,3210,2185,3210,2185,0,0,,0.00,,2,1200,
20160509,2010,1835,2010,1835,0,0,,0.00,,2,175,
20160502,1835,1835,1835,1835,0,0,,0.00,,3,0,
20160425,1835,1420,1835,1420,0,0,,0.00,,2,415,
20160418,1420,890,1420,890,0,0,,0.00,,2,530,
20160411,890,715,890,675,4995,3947058,,0.00,,2,197,
20160404,693,1310,1310,693,10,10355,,0.00,,5,-842,
20160328,1535,1800,1800,1535,11,19535,,0.00,,5,-165,
20160321,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160314,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160307,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160229,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160222,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160215,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160211,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160201,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160125,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160118,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160111,1700,1700,1700,1700,0,0,,0.00,,3,0,
20160104,1700,1700,1700,1700,560,952000,,0.00,,3,0,
20151228,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151221,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151214,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151207,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151130,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151123,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151116,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151109,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151102,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151026,1700,1700,1700,1700,0,0,,0.00,,3,0,
20151019,1700,1700,1700,1700,608,1033600,,0.00,,3,0,
20151012,1700,1800,1800,1700,117,199900,,0.00,,3,0,
20151005,1700,1500,1800,1500,1350,2160000,,0.00,,2,395,
20150930,1305,1800,1800,1305,602,1082835,,0.00,,5,-495,
20150921,1800,1800,1800,1700,407,732500,,0.00,,3,0,
20150914,1800,1900,1900,1615,112,202415,,0.00,,3,0,
20150907,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150831,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150824,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150817,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150810,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150803,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150727,1800,1900,1900,1800,198,366300,,0.00,,3,0,
20150720,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150713,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150706,1800,1800,1800,1800,0,0,,0.00,,3,0,
20150629,1800,1800,1800,1800,600,1080000,,0.00,,5,-100,
20150622,1900,1850,1900,1850,600,1140000,,0.00,,2,50,
20150615,1850,1850,1850,1850,600,1110000,,0.00,,3,0,