KissMeData/037760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,1416,1445,1449,1381,24100,34338095,00,0.00,N,5,-35,
20250131,1451,1449,1453,1437,2504,3621973,00,0.00,N,5,-13,
20250120,1464,1415,1465,1388,20496,29557050,00,0.00,N,2,31,
20250113,1433,1415,1455,1400,13608,19428372,00,0.00,N,2,20,
20250106,1413,1425,1429,1387,35289,49640845,00,0.00,N,5,-12,
20241230,1425,1425,1441,1400,12225,17401599,00,0.00,N,3,0,
20241223,1425,1471,1483,1378,67283,94897201,00,0.00,N,5,-58,
20241216,1483,1532,1539,1447,76378,113517649,00,0.00,N,5,-40,
20241209,1523,1432,1534,1313,93021,132195732,00,0.00,N,2,86,
20241202,1437,1503,1503,1365,50300,72331160,00,0.00,N,5,-76,
20241125,1513,1509,1519,1455,51125,75639698,00,0.00,N,2,31,
20241118,1482,1480,1546,1461,57560,85388525,00,0.00,N,2,2,
20241111,1480,1546,1560,1460,127627,194192679,00,0.00,N,5,-82,
20241104,1562,1548,1570,1467,48303,74727577,00,0.00,N,2,14,
20241028,1548,1555,1590,1531,39581,61764878,00,0.00,N,5,-18,
20241021,1566,1555,1580,1511,46450,71850701,00,0.00,N,2,3,
20241014,1563,1550,1575,1510,39935,62014994,00,0.00,N,2,14,
20241007,1549,1525,1551,1500,23235,35737100,00,0.00,N,2,24,
20240930,1525,1524,1571,1453,34976,52725411,00,0.00,N,5,-10,
20240923,1535,1527,1556,1500,56881,86730661,00,0.00,N,5,-3,
20240919,1538,1525,1546,1498,42985,65648607,00,0.00,N,2,13,
20240909,1525,1472,1530,1439,119807,179261243,00,0.00,N,2,30,
20240902,1495,1493,1510,1453,46041,68114809,00,0.00,N,2,5,
20240826,1490,1506,1515,1400,68030,100326807,00,0.00,N,5,-15,
20240819,1505,1543,1546,1480,36126,54834938,00,0.00,N,5,-38,
20240812,1543,1521,1543,1420,103187,153441899,00,0.00,N,2,33,
20240805,1510,1551,1551,1302,122220,177424465,00,0.00,N,5,-57,
20240729,1567,1559,1579,1484,139814,216065740,00,0.00,N,2,17,
20240722,1550,1503,1559,1481,37403,57326814,00,0.00,N,2,37,
20240715,1513,1511,1550,1455,39406,59602679,00,0.00,N,2,22,
20240708,1491,1464,1530,1446,60238,90254741,00,0.00,N,2,21,
20240701,1470,1468,1504,1387,153947,222696337,00,0.00,N,5,-5,
20240624,1475,1450,1510,1448,78338,114815570,00,0.00,N,5,-4,
20240617,1479,1545,1556,1479,179904,274174759,00,0.00,N,5,-89,
20240610,1568,1591,1591,1568,248611,391804277,00,0.00,N,5,-23,
20240603,1591,1588,1595,1575,128477,203517475,00,0.00,N,2,3,
20240527,1588,1592,1592,1566,320315,505651162,00,0.00,N,5,-4,
20240520,1592,1575,1607,1571,352100,561110762,00,0.00,N,2,17,
20240513,1575,1580,1590,1558,137924,216649263,00,0.00,N,5,-17,
20240507,1592,1595,1600,1565,239160,379467180,00,0.00,N,2,3,
20240429,1589,1603,1619,1586,342758,548084456,00,0.00,N,5,-13,
20240422,1602,1508,1615,1507,580608,913033639,00,0.00,N,2,87,
20240415,1515,1322,1515,1303,568506,818171381,00,0.00,N,2,166,
20240408,1349,1342,1350,1250,81230,108428885,00,0.00,N,5,-3,
20240401,1352,1330,1355,1320,107489,143397319,00,0.00,N,2,2,
20240325,1350,1345,1370,1312,139144,185091156,00,0.00,N,5,-20,
20240318,1370,1326,1370,1323,113993,152487939,00,0.00,N,2,24,
20240311,1346,1327,1350,1321,104777,140064260,00,0.00,N,2,19,
20240304,1327,1381,1390,1301,494492,655565905,00,0.00,N,5,-63,
20240226,1390,1414,1415,1380,169093,236006301,00,0.00,N,5,-25,
20240219,1415,1428,1436,1415,94700,134950036,00,0.00,N,5,-19,
20240213,1434,1425,1434,1410,107070,152322863,00,0.00,N,2,8,
20240205,1426,1435,1435,1403,109997,155636085,00,0.00,N,5,-9,
20240129,1435,1447,1455,1401,158824,227153349,00,0.00,N,5,-12,
20240122,1447,1495,1495,1445,129849,189854507,00,0.00,N,5,-47,
20240115,1494,1490,1503,1443,185853,274749250,00,0.00,N,2,6,
20240108,1488,1508,1509,1476,100973,150762776,00,0.00,N,5,-21,
20240102,1509,1506,1535,1502,126926,191993745,00,0.00,N,5,-9,
20231226,1518,1534,1534,1509,97582,148081136,00,0.00,N,5,-16,
20231218,1534,1530,1551,1525,139656,214482399,00,0.00,N,5,-5,
20231211,1539,1530,1551,1514,143231,219786694,00,0.00,N,2,9,
20231204,1530,1514,1535,1501,127320,192893591,00,0.00,N,2,7,
20231127,1523,1517,1529,1490,97342,146596359,00,0.00,N,2,6,
20231120,1517,1510,1518,1476,93667,140473776,00,0.00,N,2,7,
20231113,1510,1552,1565,1495,134628,204965802,00,0.00,N,5,-47,
20231106,1557,1540,1560,1525,95386,146830445,00,0.00,N,2,27,
20231030,1530,1530,1540,1502,100191,152760586,00,0.00,N,3,0,
20231023,1530,1440,1541,1440,215354,325642519,00,0.00,N,2,50,
20231016,1480,1449,1534,1434,269316,397161050,00,0.00,N,2,24,
20231010,1456,1463,1475,1452,186734,272749313,00,0.00,N,5,-21,
20231004,1477,1495,1498,1461,102778,151862642,00,0.00,N,5,-30,
20230925,1507,1528,1528,1473,102655,153943205,00,0.00,N,5,-10,
20230918,1517,1541,1547,1499,136242,207806989,00,0.00,N,5,-29,
20230911,1546,1555,1557,1535,147843,228449235,00,0.00,N,5,-9,
20230904,1555,1531,1570,1530,227602,352359489,00,0.00,N,2,13,
20230828,1542,1550,1574,1520,400451,618020616,00,0.00,N,5,-8,
20230821,1550,1548,1600,1527,441082,681523994,00,0.00,N,2,5,
20230814,1545,1551,1579,1505,221785,339659278,00,0.00,N,5,-6,
20230807,1551,1580,1581,1528,198254,306321943,00,0.00,N,5,-29,
20230731,1580,1525,1600,1515,210734,329823499,00,0.00,N,2,71,
20230724,1509,1612,1621,1495,758727,1155039549,00,0.00,N,5,-112,
20230717,1621,1615,1630,1600,155485,250874219,00,0.00,N,2,8,
20230710,1613,1636,1636,1604,168950,273225754,00,0.00,N,5,-32,
20230703,1645,1683,1712,1620,357727,597257485,00,0.00,N,5,-38,
20230626,1683,1640,1750,1627,1014981,1695720585,00,0.00,N,2,43,
20230619,1640,1639,1695,1625,500372,826056224,00,0.00,N,2,9,
20230612,1631,1648,1809,1595,1349599,2276143522,00,0.00,N,5,-17,
20230605,1648,1626,1655,1626,167161,273960411,00,0.00,N,2,24,
20230530,1624,1632,1641,1611,199610,323986742,00,0.00,N,5,-4,
20230522,1628,1635,1660,1612,453951,741313701,00,0.00,N,5,-7,
20230515,1635,1640,1659,1595,352894,571851874,00,0.00,N,5,-16,
20230508,1651,1670,1684,1640,328157,544260034,00,0.00,N,5,-18,
20230502,1669,1618,1694,1612,408198,680116787,00,0.00,N,2,53,
20230424,1616,1662,1665,1590,465236,754580139,00,0.00,N,5,-46,
20230417,1662,1755,1800,1655,1188598,2068267672,00,0.00,N,5,-40,
20230410,1702,1709,1727,1650,405237,683613368,00,0.00,N,5,-7,
20230403,1709,1653,1753,1649,587528,998841418,00,0.00,N,2,60,
20230327,1649,1612,1684,1595,274907,448669931,00,0.00,N,2,37,
20230320,1612,1626,1655,1580,316946,510788542,00,0.00,N,5,-23,
20230313,1635,1653,1658,1580,344831,557120660,00,0.00,N,5,-34,
20230306,1669,1691,1709,1639,250335,419170555,00,0.00,N,5,-21,
20230227,1690,1713,1722,1669,226347,381320594,00,0.00,N,5,-35,
20230220,1725,1706,1793,1694,565934,987241941,00,0.00,N,2,17,
20230213,1708,1700,1758,1665,594449,1016060364,00,0.00,N,3,0,
20230206,1708,1705,1725,1690,326659,556950752,00,0.00,N,2,7,
20230130,1701,1715,1725,1684,239793,407288658,00,0.00,N,5,-14,
20230125,1715,1695,1719,1680,140822,239291502,00,0.00,N,2,20,
20230116,1695,1750,1755,1645,132912,225065345,00,0.00,N,5,-50,
20230109,1745,1710,1755,1690,153477,264766690,00,0.00,N,2,35,
20230102,1710,1595,1740,1500,576985,913340175,00,0.00,N,2,100,
20221226,1610,1675,1705,1595,258881,427564695,00,0.00,N,5,-70,
20221219,1680,1790,1805,1645,354992,606852390,00,0.00,N,5,-120,
20221212,1800,1765,1805,1745,183992,325852645,00,0.00,N,2,30,
20221205,1770,1805,1830,1730,407578,720276505,00,0.00,N,5,-35,
20221128,1805,1815,1885,1790,752627,1384229300,00,0.00,N,5,-5,
20221121,1810,1710,1810,1685,557195,971869150,00,0.00,N,2,100,
20221114,1710,1840,1875,1705,921283,1648055885,00,0.00,N,5,-120,
20221107,1830,1780,1875,1780,437311,798875125,00,0.00,N,2,35,
20221031,1795,1720,1825,1715,599814,1066773565,00,0.00,N,2,95,
20221024,1700,1595,1725,1595,450825,755684120,00,0.00,N,2,125,
20221017,1575,1580,1705,1555,445786,726327175,00,0.00,N,5,-15,
20221011,1590,1710,1720,1510,817183,1303409570,00,0.00,N,5,-160,
20221004,1750,1665,1785,1610,779220,1343439685,00,0.00,N,2,100,
20220926,1650,2080,2275,1580,9980627,19218847600,00,0.00,N,5,-400,
20220919,2050,2070,2275,1845,6458218,13663236985,00,0.00,N,5,-40,
20220913,2090,1925,2130,1885,1773328,3642252060,00,0.00,N,2,175,
20220905,1915,1885,1955,1850,325258,619054585,00,0.00,N,2,15,
20220829,1900,1910,1985,1880,548298,1063547510,00,0.00,N,5,-60,
20220822,1960,1945,1975,1835,765971,1467305075,00,0.00,N,2,15,
20220816,1945,1955,2000,1900,991788,1931147015,00,0.00,N,2,5,
20220808,1940,1895,2030,1870,1812090,3513578490,00,0.00,N,2,60,
20220801,1880,1870,1930,1835,1361340,2567903880,00,0.00,N,2,10,
20220725,1870,1855,1895,1805,1187223,2191367905,00,0.00,N,2,15,
20220718,1855,1615,2105,1600,16254284,31579287505,00,0.00,N,2,250,
20220711,1605,1660,1665,1560,296423,475731675,00,0.00,N,5,-55,
20220704,1660,1600,1680,1535,378370,612386950,00,0.00,N,2,60,
20220627,1600,1675,1720,1575,694426,1161609790,00,0.00,N,5,-35,
20220620,1635,1850,1870,1500,1421054,2299455440,00,0.00,N,5,-220,
20220613,1855,2035,2055,1775,890160,1683578560,00,0.00,N,5,-205,
20220607,2060,2170,2180,2035,624699,1340392470,00,0.00,N,5,-110,
20220530,2170,2185,2215,2145,314362,685493180,00,0.00,N,5,-10,
20220523,2180,2290,2295,2140,913130,2028711740,00,0.00,N,5,-115,
20220516,2295,2270,2335,2215,766958,1746734695,00,0.00,N,2,30,
20220509,2265,2385,2430,2230,1559809,3617790305,00,0.00,N,5,-160,
20220502,2425,2390,2530,2350,1263223,3074600365,00,0.00,N,2,5,
20220425,2420,2330,2540,2255,4240683,10275852405,00,0.00,N,2,40,
20220418,2380,2320,2400,2280,1970439,4585594470,00,0.00,N,2,35,
20220411,2345,2170,2345,2090,2001486,4526742135,00,0.00,N,2,170,
20220404,2175,2200,2290,2115,1029919,2263663305,00,0.00,N,5,-35,
20220328,2210,2280,2335,2180,1589001,3580104975,00,0.00,N,5,-65,
20220321,2275,2215,2380,2190,6105117,14158750125,00,0.00,N,2,60,
20220314,2215,2120,2290,1975,6071472,13091919040,00,0.00,N,2,90,
20220307,2125,2015,2170,1980,2085435,4355436645,00,0.00,N,2,110,
20220228,2015,1955,2030,1905,512347,1010201205,00,0.00,N,2,60,
20220221,1955,2040,2180,1905,1888106,3829776095,00,0.00,N,5,-85,
20220214,2040,1990,2045,1900,425221,838561990,00,0.00,N,2,25,
20220207,2015,2010,2055,1980,252172,507239095,00,0.00,N,2,10,
20220203,2005,1940,2010,1915,211225,414518860,00,0.00,N,2,105,
20220124,1900,1990,1990,1850,789416,1503297275,00,0.00,N,5,-110,
20220117,2010,2135,2145,1940,702228,1413431295,00,0.00,N,5,-135,
20220110,2145,2155,2180,2045,737013,1561910750,00,0.00,N,3,0,
20220103,2145,2060,2175,2040,895804,1900304560,00,0.00,N,2,85,
20211227,2060,2060,2145,2010,895737,1872564485,00,0.00,N,2,10,
20211220,2050,2045,2065,1910,438949,884003080,00,0.00,N,5,-15,
20211213,2065,2070,2090,2010,343061,705174200,00,0.00,N,3,0,
20211206,2065,1950,2100,1930,505842,1022988475,00,0.00,N,2,115,
20211129,1950,2010,2010,1760,674927,1281336335,00,0.00,N,5,-95,
20211122,2045,2125,2160,2005,775762,1633741115,00,0.00,N,5,-90,
20211115,2135,1995,2180,1995,1297460,2738152380,00,0.00,N,2,145,
20211108,1990,1980,2095,1900,915071,1828559355,00,0.00,N,5,-5,
20211101,1995,1955,2020,1935,358514,708047880,00,0.00,N,2,15,
20211025,1980,1970,2065,1920,438191,869315625,00,0.00,N,5,-5,
20211018,1985,1985,2020,1910,426994,834142785,00,0.00,N,3,0,
20211012,1985,1925,1985,1800,338309,638627205,00,0.00,N,2,60,
20211005,1925,1970,1970,1850,644484,1218838965,00,0.00,N,5,-40,
20210927,1965,2035,2090,1950,442522,892722395,00,0.00,N,5,-60,
20210923,2025,2140,2145,2015,228997,472921425,00,0.00,N,5,-115,
20210913,2140,2215,2225,2030,505975,1076850520,00,0.00,N,5,-75,
20210906,2215,2210,2235,2150,444603,975382430,00,0.00,N,3,0,
20210830,2215,2075,2235,2075,888652,1938261385,00,0.00,N,2,140,
20210823,2075,1935,2120,1920,481789,991885340,00,0.00,N,2,145,
20210817,1930,2085,2130,1890,891124,1786139360,00,0.00,N,5,-175,
20210809,2105,2265,2285,2050,998577,2149348840,00,0.00,N,5,-170,
20210802,2275,2150,2305,2150,601423,1347235970,00,0.00,N,2,125,
20210726,2150,2280,2300,2130,626539,1398564925,00,0.00,N,5,-120,
20210719,2270,2325,2350,2205,593150,1347634725,00,0.00,N,5,-70,
20210712,2340,2265,2380,2265,647865,1513962535,00,0.00,N,2,45,