KissMeData/222420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1038,1050,1148,927,3691531,3786013189,00,0.00,N,2,45,
20250331,993,846,1043,846,2556524,2419949128,00,0.00,N,2,148,
20250324,845,945,946,835,608280,538637022,00,0.00,N,5,-98,
20250317,943,881,950,822,1948303,1756820633,00,0.00,N,2,62,
20250310,881,906,995,857,2574762,2387167265,00,0.00,N,5,-2,
20250304,883,927,1198,880,28449761,30674563928,00,0.00,N,5,-26,
20250224,909,669,1050,669,13657501,12463579364,00,0.00,N,2,240,
20250217,669,692,713,660,206413,138975885,00,0.00,N,5,-26,
20250210,695,705,719,679,194880,135666252,00,0.00,N,5,-10,
20250203,705,700,738,677,595218,422317618,00,0.00,N,2,27,
20250131,678,676,683,663,35193,23776306,00,0.00,N,2,2,
20250120,676,676,710,655,266526,183128186,00,0.00,N,3,0,
20250113,676,661,749,635,779601,542905344,00,0.00,N,2,17,
20250106,659,624,664,616,259013,164890972,00,0.00,N,2,35,
20241230,624,614,625,609,58095,35822065,00,0.00,N,2,6,
20241223,618,650,652,614,93374,58849984,00,0.00,N,5,-32,
20241216,650,626,720,591,289048,188719809,00,0.00,N,2,24,
20241209,626,635,639,549,419434,247716155,00,0.00,N,5,-9,
20241202,635,700,721,631,208403,141378900,00,0.00,N,5,-75,
20241125,710,673,717,664,218133,152213406,00,0.00,N,2,40,
20241118,670,706,719,666,180629,124264671,00,0.00,N,5,-39,
20241111,709,784,789,689,522724,382224710,00,0.00,N,5,-75,
20241104,784,818,818,777,137452,109393561,00,0.00,N,5,-34,
20241028,818,796,863,795,239427,200478174,00,0.00,N,2,22,
20241021,796,820,825,789,103752,83724963,00,0.00,N,5,-25,
20241014,821,803,822,793,86310,69598032,00,0.00,N,2,17,
20241007,804,789,807,781,85619,68361433,00,0.00,N,2,7,
20240930,797,814,828,780,126427,101612245,00,0.00,N,5,-17,
20240923,814,772,849,768,249641,201577884,00,0.00,N,2,42,
20240919,772,769,772,756,47710,36556484,00,0.00,N,2,3,
20240909,769,746,770,728,119939,90347017,00,0.00,N,2,22,
20240902,747,819,819,745,279538,218294209,00,0.00,N,5,-70,
20240826,817,856,984,803,1083483,978910864,00,0.00,N,5,-39,
20240819,856,819,860,815,179169,150326772,00,0.00,N,2,32,
20240812,824,792,830,773,169467,138014330,00,0.00,N,2,32,
20240805,792,840,840,751,606601,475513513,00,0.00,N,5,-50,
20240729,842,925,930,804,324431,282269223,00,0.00,N,5,-69,
20240722,911,980,986,900,194249,182110248,00,0.00,N,5,-75,
20240715,986,965,998,957,192060,186949976,00,0.00,N,2,21,
20240708,965,956,974,943,199519,190789275,00,0.00,N,2,7,
20240701,958,975,1006,950,136583,132489836,00,0.00,N,5,-17,
20240624,975,985,992,966,126904,123965536,00,0.00,N,5,-11,
20240617,986,1004,1016,980,159675,158948571,00,0.00,N,5,-29,
20240610,1015,965,1030,962,230111,229389893,00,0.00,N,2,51,
20240603,964,1029,1029,958,389808,383437742,00,0.00,N,5,-64,
20240527,1028,1052,1067,1014,331368,343060282,00,0.00,N,5,-25,
20240520,1053,1100,1110,1032,223290,240973356,00,0.00,N,5,-55,
20240513,1108,1113,1139,1094,155070,172791135,00,0.00,N,5,-5,
20240507,1113,1139,1142,1100,140708,157691605,00,0.00,N,5,-25,
20240429,1138,1131,1140,1120,84893,96327097,00,0.00,N,2,7,
20240422,1131,1071,1132,1070,277154,305080388,00,0.00,N,2,60,
20240415,1071,1111,1120,1031,329211,356776560,00,0.00,N,5,-49,
20240408,1120,1147,1416,1116,3579743,4616761775,00,0.00,N,5,-26,
20240401,1146,1196,1203,1125,299585,348873277,00,0.00,N,5,-53,
20240325,1199,1204,1208,1183,274445,328553889,00,0.00,N,5,-5,
20240318,1204,1158,1219,1158,319976,382322723,00,0.00,N,2,32,
20240311,1172,1145,1235,1136,478200,565809466,00,0.00,N,2,37,
20240304,1135,1242,1242,1109,664179,776344924,00,0.00,N,5,-113,
20240226,1248,1328,1328,1202,594614,742866094,00,0.00,N,5,-79,
20240219,1327,1374,1379,1322,471881,639629164,00,0.00,N,5,-46,
20240213,1373,1428,1429,1350,572204,785913691,00,0.00,N,5,-55,
20240205,1428,1422,1445,1400,205472,291079120,00,0.00,N,2,2,
20240129,1426,1472,1495,1400,376152,539427965,00,0.00,N,5,-29,
20240122,1455,1498,1507,1350,452483,654495139,00,0.00,N,5,-48,
20240115,1503,1566,1566,1445,457707,688522248,00,0.00,N,5,-67,
20240108,1570,1588,1640,1554,517775,824554350,00,0.00,N,5,-18,
20240102,1588,1660,1676,1559,474634,758547568,00,0.00,N,5,-23,
20231226,1611,1610,1612,1556,335418,531425673,00,0.00,N,2,1,
20231218,1610,1534,1690,1534,811815,1316501817,00,0.00,N,2,77,
20231211,1533,1559,1559,1511,271430,415275950,00,0.00,N,5,-26,
20231204,1559,1585,1609,1556,318374,504034702,00,0.00,N,5,-26,
20231127,1585,1569,1602,1558,242135,382434027,00,0.00,N,2,15,
20231120,1570,1560,1583,1544,185554,290236942,00,0.00,N,2,9,
20231113,1561,1500,1713,1450,1178149,1873999692,00,0.00,N,2,73,
20231106,1488,1545,1650,1477,526424,825668713,00,0.00,N,5,-51,
20231030,1539,1445,1539,1435,369051,547473237,00,0.00,N,2,54,
20231023,1485,1550,1599,1449,545704,821875423,00,0.00,N,5,-45,
20231016,1530,1602,1651,1450,685049,1068601365,00,0.00,N,5,-71,
20231010,1601,1681,1681,1600,464071,757322916,00,0.00,N,5,-81,
20231004,1682,1630,1694,1625,501431,830772657,00,0.00,N,2,52,
20230925,1630,1698,1708,1615,296559,495928572,00,0.00,N,5,-67,
20230918,1697,1803,1811,1651,673128,1179529417,00,0.00,N,5,-106,
20230911,1803,1821,1845,1796,311074,563920037,00,0.00,N,5,-23,
20230904,1826,1805,1832,1796,456144,825340923,00,0.00,N,2,10,
20230828,1816,1855,1890,1802,668108,1229007091,00,0.00,N,5,-1,
20230821,1817,1920,1948,1798,757170,1400507752,00,0.00,N,5,-73,
20230814,1890,1880,1975,1750,1613549,2997877450,00,0.00,N,5,-1,
20230807,1891,1907,1945,1865,920117,1747549958,00,0.00,N,5,-16,
20230731,1907,1869,2250,1869,6979636,14256745760,00,0.00,N,2,38,
20230724,1869,2000,2065,1793,2062308,3943618191,00,0.00,N,5,-131,
20230717,2000,2035,2095,1985,1130581,2288992119,00,0.00,N,5,-35,
20230710,2035,2015,2070,1900,1744569,3518537273,00,0.00,N,2,15,
20230703,2020,2025,2135,2015,2092255,4348557280,00,0.00,N,5,-5,
20230626,2025,2135,2135,2000,2158513,4424254705,00,0.00,N,5,-110,
20230619,2135,2100,2345,2000,16646739,36488859630,00,0.00,N,2,15,
20230612,2120,2125,2200,2095,2446393,5255272720,00,0.00,N,2,5,
20230605,2115,2115,2210,2055,1711093,3636760450,00,0.00,N,2,15,
20230530,2100,2120,2130,2030,962983,2002698870,00,0.00,N,5,-10,
20230522,2110,2070,2210,2055,2297592,4908730900,00,0.00,N,2,40,
20230515,2070,2070,2150,1979,2583343,5311648735,00,0.00,N,3,0,
20230508,2070,2190,2215,2055,3342653,7040307015,00,0.00,N,5,-115,
20230502,2185,2065,2485,2060,14898561,34666997205,00,0.00,N,2,120,
20230424,2065,2235,2360,2000,13877382,30074734555,00,0.00,N,5,-155,
20230417,2220,2265,2580,2200,13622268,32520890575,00,0.00,N,5,-10,
20230410,2230,2240,2415,2180,9128837,20878483245,00,0.00,N,5,-15,
20230403,2245,2140,2660,2120,25869366,61754554440,00,0.00,N,2,115,
20230327,2130,1985,2415,1935,22898163,50496751667,00,0.00,N,2,169,
20230320,1961,1880,2120,1846,11059658,21945671369,00,0.00,N,2,81,
20230313,1880,1835,1910,1773,2326207,4244110406,00,0.00,N,2,38,
20230306,1842,1854,2105,1841,13194591,26017966719,00,0.00,N,5,-4,
20230227,1846,1820,1854,1780,1230419,2240063362,00,0.00,N,2,34,
20230220,1812,1917,1917,1812,3133823,5814024838,00,0.00,N,5,-78,
20230213,1890,1869,2085,1794,19669511,39078426565,00,0.00,N,2,21,
20230206,1869,1960,1988,1869,4060139,7876038689,00,0.00,N,5,-49,
20230130,1918,1900,1998,1858,3060200,5907146666,00,0.00,N,2,18,
20230125,1900,1910,1942,1871,1323455,2520493408,00,0.00,N,2,5,
20230116,1895,2040,2115,1855,10890061,21895714650,00,0.00,N,5,-70,
20230109,1965,1750,2250,1750,32046693,65550655440,00,0.00,N,2,230,
20230102,1735,1705,1760,1665,1456188,2490163785,00,0.00,N,2,50,
20221226,1685,2165,2165,1685,17014705,32497804640,00,0.00,N,5,-490,
20221219,2175,2050,2265,2030,9425015,20333169730,00,0.00,N,2,105,
20221212,2070,1815,2135,1780,10019922,20105085390,00,0.00,N,2,265,
20221205,1805,1810,2135,1775,11446573,22419927340,00,0.00,N,3,0,
20221128,1805,1920,1920,1750,3278996,5956070505,00,0.00,N,5,-140,
20221121,1945,1980,2145,1860,10810633,21590135600,00,0.00,N,5,-35,
20221114,1980,1900,2320,1805,25984919,55028346655,00,0.00,N,2,90,
20221107,1890,1915,2025,1770,7485843,14615080680,00,0.00,N,2,50,
20221031,1840,1790,1890,1730,2897419,5258894625,00,0.00,N,2,40,
20221024,1800,1970,2055,1710,6477668,12418224295,00,0.00,N,5,-130,
20221017,1930,1700,2420,1680,45808340,96417838655,00,0.00,N,2,270,
20221011,1660,1650,1935,1555,9361725,16252816645,00,0.00,N,2,35,
20221004,1625,1570,1660,1550,622698,997643285,00,0.00,N,2,65,
20220926,1560,1680,1690,1500,1316237,2095720515,00,0.00,N,5,-150,
20220919,1710,1855,1855,1685,1398763,2471408345,00,0.00,N,5,-130,
20220913,1840,2000,2015,1810,1807554,3473550035,00,0.00,N,5,-135,
20220905,1975,2085,2115,1960,1516427,3070330535,00,0.00,N,5,-110,
20220829,2085,2465,2540,2065,3969817,9186376485,00,0.00,N,5,-525,
20220822,2610,2520,2780,2250,6660525,16795337060,00,0.00,N,2,50,
20220816,2560,2245,2690,2225,12255355,30510524060,00,0.00,N,2,330,
20220808,2230,2175,2260,2110,2095859,4558106235,00,0.00,N,2,50,
20220801,2180,2070,2400,2020,5577728,12055982435,00,0.00,N,2,120,
20220725,2060,2150,2220,2000,2013306,4211629695,00,0.00,N,5,-40,
20220718,2100,2020,2290,1990,2639858,5658226600,00,0.00,N,2,85,
20220711,2015,2040,2100,1940,996292,1999528985,00,0.00,N,5,-20,
20220704,2035,2035,2080,1920,841505,1680695360,00,0.00,N,2,10,
20220627,2025,2030,2165,1960,1029727,2122452025,00,0.00,N,2,25,
20220620,2000,2150,2220,1900,2721078,5589382945,00,0.00,N,5,-100,
20220613,2100,2430,2430,1975,2756368,6030164575,00,0.00,N,5,-390,
20220607,2490,2780,2810,2345,3484396,8721095310,00,0.00,N,5,-255,
20220530,2745,2360,2920,2355,14588458,39320568865,00,0.00,N,2,400,
20220523,2345,2200,2415,2060,3355285,7709463845,00,0.00,N,2,175,
20220516,2170,2035,2245,2000,3373834,7285592550,00,0.00,N,2,155,
20220509,2015,1960,2130,1830,1396195,2815985790,00,0.00,N,2,25,
20220502,1990,1955,2050,1875,814212,1615976590,00,0.00,N,2,35,
20220425,1955,1890,2010,1825,877352,1686592515,00,0.00,N,2,45,
20220418,1910,1820,1975,1760,1195343,2293948480,00,0.00,N,2,80,
20220411,1830,1810,1860,1780,298875,541728895,00,0.00,N,2,15,
20220404,1815,1850,1905,1780,686429,1274496380,00,0.00,N,5,-30,
20220328,1845,1840,1865,1780,390365,711618405,00,0.00,N,2,5,
20220321,1840,1775,1850,1755,383699,693391090,00,0.00,N,2,65,
20220314,1775,1740,1800,1690,501509,879613120,00,0.00,N,2,35,
20220307,1740,1740,1760,1665,318889,544654245,00,0.00,N,2,15,
20220228,1725,1655,1745,1630,225690,382196735,00,0.00,N,2,85,
20220221,1640,1765,1765,1610,443763,745108820,00,0.00,N,5,-115,
20220214,1755,1655,1845,1600,796146,1392634360,00,0.00,N,2,65,
20220207,1690,1685,1730,1660,215168,364392360,00,0.00,N,2,10,
20220203,1680,1655,1720,1640,81816,136663675,00,0.00,N,2,55,
20220124,1625,1750,1765,1535,456417,745920425,00,0.00,N,5,-145,
20220117,1770,1810,1955,1700,1145759,2083221945,00,0.00,N,5,-40,
20220110,1810,1785,1850,1700,494934,878792095,00,0.00,N,2,30,
20220103,1780,1750,1795,1700,349093,608516600,00,0.00,N,2,30,
20211227,1750,1705,1770,1690,179205,309497135,00,0.00,N,2,45,
20211220,1705,1725,1730,1640,309360,523002375,00,0.00,N,5,-25,
20211213,1730,1790,1815,1725,419521,740982870,00,0.00,N,5,-60,
20211206,1790,1665,1810,1650,589957,1042946855,00,0.00,N,2,125,
20211129,1665,1720,1765,1540,896653,1466073220,00,0.00,N,5,-100,
20211122,1765,1810,1840,1745,582317,1038364435,00,0.00,N,5,-45,
20211115,1810,1865,1890,1780,754270,1377429275,00,0.00,N,5,-40,
20211108,1850,1890,1935,1835,693812,1297561770,00,0.00,N,5,-40,
20211101,1890,1945,2050,1890,1501150,2946255120,00,0.00,N,5,-65,
20211025,1955,1930,2040,1905,1110811,2193006375,00,0.00,N,2,25,
20211018,1930,2040,2040,1920,618548,1215669470,00,0.00,N,5,-65,
20211012,1995,1965,2030,1885,625723,1217728365,00,0.00,N,2,55,
20211005,1940,1935,2030,1840,1325815,2553341050,00,0.00,N,2,20,
20210927,1920,2130,2130,1870,1986990,3929150050,00,0.00,N,5,-195,
20210923,2115,2220,2265,2080,1200963,2588246290,00,0.00,N,5,-65,
20210913,2180,2285,2480,2155,7303537,16887127205,00,0.00,N,5,-105,
20210906,2285,2240,2450,2125,9998254,22992361745,00,0.00,N,2,90,
20210830,2195,1975,2210,1965,1611796,3409670795,00,0.00,N,2,220,
20210823,1975,1855,2020,1780,655141,1277453490,00,0.00,N,2,150,
20210817,1825,2005,2005,1780,1032992,1953549825,00,0.00,N,5,-180,
20210809,2005,2155,2155,1900,1040705,2160870050,00,0.00,N,5,-140,
20210802,2145,2170,2185,2105,768901,1642023975,00,0.00,N,5,-25,
20210726,2170,2155,2315,2140,3309496,7370726295,00,0.00,N,2,20,
20210719,2150,2230,2295,2105,1932216,4247205810,00,0.00,N,5,-80,
20210712,2230,2125,2265,2120,1422129,3161323960,00,0.00,N,2,95,