KissMeData/037330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1412,1390,1430,1390,108382,152878409,00,0.00,N,2,16,
20250210,1396,1328,1531,1328,774468,1110439843,00,0.00,N,2,57,
20250203,1339,1348,1395,1302,201802,272538554,00,0.00,N,5,-18,
20250131,1357,1343,1360,1342,20109,27156481,00,0.00,N,3,0,
20250120,1357,1375,1392,1348,77822,105934140,00,0.00,N,5,-18,
20250113,1375,1410,1423,1325,124856,172165194,00,0.00,N,5,-50,
20250106,1425,1420,1435,1386,76295,107902474,00,0.00,N,2,9,
20241230,1416,1379,1437,1362,53844,74849630,00,0.00,N,2,23,
20241223,1393,1401,1438,1381,128808,181831574,00,0.00,N,5,-8,
20241216,1401,1400,1457,1391,103164,145269024,00,0.00,N,5,-8,
20241209,1409,1351,1409,1300,197531,266217378,00,0.00,N,2,44,
20241202,1365,1391,1500,1350,241498,333410954,00,0.00,N,5,-26,
20241125,1391,1400,1410,1384,55171,76766705,00,0.00,N,5,-1,
20241118,1392,1384,1425,1351,108397,151293840,00,0.00,N,2,18,
20241111,1374,1544,1555,1360,221658,314832395,00,0.00,N,5,-174,
20241104,1548,1539,1552,1520,65774,101048634,00,0.00,N,2,19,
20241028,1529,1552,1564,1522,77262,119309168,00,0.00,N,5,-18,
20241021,1547,1580,1616,1545,94643,148373559,00,0.00,N,5,-32,
20241014,1579,1585,1700,1570,169052,271940863,00,0.00,N,5,-21,
20241007,1600,1610,1621,1596,80073,128180779,00,0.00,N,5,-1,
20240930,1601,1651,1651,1552,56583,91088965,00,0.00,N,5,-48,
20240923,1649,1650,1670,1560,80706,131373645,00,0.00,N,5,-5,
20240919,1654,1712,1713,1641,64076,106265768,00,0.00,N,5,-58,
20240909,1712,1620,1719,1581,372065,616376529,00,0.00,N,2,91,
20240902,1621,1639,1705,1546,315326,508491190,00,0.00,N,5,-29,
20240826,1650,1582,1650,1547,154020,246177683,00,0.00,N,2,59,
20240819,1591,1633,1635,1555,207305,329502680,00,0.00,N,5,-42,
20240812,1633,1535,1657,1535,158826,255809175,00,0.00,N,2,100,
20240805,1533,1688,1688,1409,632991,964171867,00,0.00,N,5,-147,
20240729,1680,1723,1750,1680,201599,344174673,00,0.00,N,5,-32,
20240722,1712,1745,1749,1670,222513,381921415,00,0.00,N,5,-36,
20240715,1748,1788,1842,1736,318548,571168427,00,0.00,N,5,-23,
20240708,1771,1733,1777,1656,224993,393118677,00,0.00,N,2,38,
20240701,1733,1760,1783,1733,159518,278717426,00,0.00,N,5,-27,
20240624,1760,1812,1819,1743,362295,643149248,00,0.00,N,5,-52,
20240617,1812,1842,1879,1806,269010,490927339,00,0.00,N,5,-56,
20240610,1868,1879,1955,1852,413648,781006498,00,0.00,N,5,-5,
20240603,1873,1885,1904,1860,188599,354446079,00,0.00,N,5,-16,
20240527,1889,1911,1911,1830,330721,619482328,00,0.00,N,5,-11,
20240520,1900,1910,1934,1888,265586,505777455,00,0.00,N,5,-15,
20240513,1915,1912,1935,1874,243063,463451177,00,0.00,N,2,22,
20240507,1893,1935,1967,1892,351757,672012606,00,0.00,N,2,10,
20240429,1883,1878,1975,1823,528006,1008641382,00,0.00,N,2,5,
20240422,1878,1822,1910,1822,304300,566973168,00,0.00,N,2,33,
20240415,1845,1822,1894,1813,408674,757745027,00,0.00,N,5,-5,
20240408,1850,1865,1887,1802,546177,1003828124,00,0.00,N,5,-23,
20240401,1873,1960,2010,1868,819045,1576060264,00,0.00,N,5,-80,
20240325,1953,2050,2105,1902,1601618,3217529729,00,0.00,N,5,-107,
20240318,2060,2010,2105,2000,1129462,2322893215,00,0.00,N,2,50,
20240311,2010,2045,2090,1910,1333360,2715627016,00,0.00,N,5,-35,
20240304,2045,2170,2195,1981,2727798,5696469185,00,0.00,N,5,-80,
20240226,2125,2145,2240,2025,4060729,8648566140,00,0.00,N,5,-20,
20240219,2145,2350,2405,2100,8471227,18962005420,00,0.00,N,5,-285,
20240213,2430,2135,2850,2040,41209008,104438604080,00,0.00,N,2,330,
20240205,2100,1854,2235,1825,19748406,41294163926,00,0.00,N,2,260,
20240129,1840,1900,1948,1800,464971,855624178,00,0.00,N,5,-59,
20240122,1899,1920,2050,1853,1704583,3331208369,00,0.00,N,2,20,
20240115,1879,1947,1950,1812,505913,941924929,00,0.00,N,5,-57,
20240108,1936,1915,2140,1893,3015469,6043510817,00,0.00,N,2,22,
20240102,1914,1883,2190,1820,3028587,6020156667,00,0.00,N,2,57,
20231226,1857,1855,1939,1835,438315,825228792,00,0.00,N,2,2,
20231218,1855,1836,1914,1820,516938,960328469,00,0.00,N,2,20,
20231211,1835,1778,1850,1776,385595,696688614,00,0.00,N,2,56,
20231204,1779,1775,1794,1750,464791,822334691,00,0.00,N,2,10,
20231127,1769,1833,1833,1761,428438,764161417,00,0.00,N,5,-67,
20231120,1836,1808,1860,1797,350759,642755861,00,0.00,N,2,24,
20231113,1812,1740,1829,1711,462605,825190156,00,0.00,N,2,73,
20231106,1739,1810,1840,1739,426641,763245130,00,0.00,N,5,-61,
20231030,1800,1740,1809,1694,334257,584265320,00,0.00,N,2,65,
20231023,1735,1743,1832,1677,529709,922775014,00,0.00,N,5,-8,
20231016,1743,1880,1918,1720,666010,1214121405,00,0.00,N,5,-132,
20231010,1875,1906,1985,1850,585638,1113545310,00,0.00,N,5,-31,
20231004,1906,1988,1999,1810,502773,961404718,00,0.00,N,5,-79,
20230925,1985,2155,2175,1953,751341,1535414371,00,0.00,N,5,-160,
20230918,2145,2145,2230,2095,1738650,3759488635,00,0.00,N,3,0,
20230911,2145,2120,2275,2030,2793681,6013533285,00,0.00,N,2,25,
20230904,2120,2100,2220,2035,2369779,5030565770,00,0.00,N,2,45,
20230828,2075,2100,2325,2030,2988202,6505509195,00,0.00,N,5,-10,
20230821,2085,2495,2600,2060,16579593,38062982835,00,0.00,N,5,-495,
20230814,2580,2270,3840,2205,94821993,304629228295,00,0.00,N,2,430,
20230807,2150,2015,2495,1928,5938813,13048196635,00,0.00,N,2,135,
20230731,2015,1925,2665,1910,17062836,39605678106,00,0.00,N,2,94,
20230724,1921,2140,2160,1730,768953,1454484251,00,0.00,N,5,-239,
20230717,2160,2155,2225,2100,280233,599465495,00,0.00,N,2,5,
20230710,2155,2130,2205,2100,183259,393871095,00,0.00,N,2,10,
20230703,2145,2125,2230,2100,356351,773143505,00,0.00,N,5,-5,
20230626,2150,2160,2185,2065,147703,314823995,00,0.00,N,5,-10,
20230619,2160,2135,2230,2130,464475,1014376060,00,0.00,N,2,25,
20230612,2135,2145,2175,2060,357918,761138525,00,0.00,N,3,0,
20230605,2135,2150,2190,2110,241347,516198445,00,0.00,N,5,-25,
20230530,2160,2095,2170,2065,240159,509518250,00,0.00,N,2,70,
20230522,2090,2150,2180,2050,254863,542086275,00,0.00,N,5,-70,
20230515,2160,2060,2170,1998,401764,839797519,00,0.00,N,2,85,
20230508,2075,2030,2150,2030,477347,998956930,00,0.00,N,2,50,
20230502,2025,1965,2075,1965,144912,291352977,00,0.00,N,2,60,
20230424,1965,2100,2100,1958,823595,1662897564,00,0.00,N,5,-135,
20230417,2100,2045,2585,2010,9216671,21823797185,00,0.00,N,2,55,
20230410,2045,2070,2105,1961,500533,1017282640,00,0.00,N,5,-30,
20230403,2075,2060,2220,1988,878765,1846640185,00,0.00,N,2,15,
20230327,2060,1784,2240,1784,3027632,6210138351,00,0.00,N,2,277,
20230320,1783,1785,1820,1650,274024,483080693,00,0.00,N,5,-2,
20230313,1785,1848,1848,1742,204543,363449710,00,0.00,N,5,-85,
20230306,1870,1834,1926,1834,291591,544930682,00,0.00,N,2,37,
20230227,1833,1810,1850,1801,189477,345913376,00,0.00,N,5,-14,
20230220,1847,1855,1896,1806,146077,271535682,00,0.00,N,5,-18,
20230213,1865,1910,1920,1850,119239,223919127,00,0.00,N,5,-45,
20230206,1910,1904,1955,1850,213242,403958851,00,0.00,N,2,6,
20230130,1904,1808,1907,1781,326757,602584440,00,0.00,N,2,96,
20230125,1808,1780,1815,1780,115686,208326214,00,0.00,N,2,28,
20230116,1780,1740,1795,1720,125194,219505525,00,0.00,N,2,60,
20230109,1720,1650,1785,1650,259908,451041765,00,0.00,N,2,85,
20230102,1635,1645,1670,1500,339526,532002735,00,0.00,N,5,-10,
20221226,1645,1715,1745,1615,207925,350794325,00,0.00,N,5,-95,
20221219,1740,1750,1800,1700,144194,251621960,00,0.00,N,5,-35,
20221212,1775,1775,1810,1730,170321,300373395,00,0.00,N,5,-5,
20221205,1780,1815,1820,1735,142185,252994215,00,0.00,N,5,-40,
20221128,1820,1805,1835,1720,197898,352928895,00,0.00,N,2,15,
20221121,1805,1765,1820,1670,178321,311896780,00,0.00,N,2,40,
20221114,1765,1685,1820,1685,218188,386887915,00,0.00,N,2,80,
20221107,1685,1650,1695,1600,283880,467391025,00,0.00,N,2,40,
20221031,1645,1645,1685,1615,113097,186672170,00,0.00,N,2,25,
20221024,1620,1665,1690,1590,138697,226585000,00,0.00,N,5,-25,
20221017,1645,1605,2015,1530,1405945,2589023825,00,0.00,N,2,35,
20221011,1610,1615,1635,1520,204742,318348270,00,0.00,N,5,-20,
20221004,1630,1515,1640,1515,125052,197769545,00,0.00,N,2,120,
20220926,1510,1665,1705,1410,356199,550055385,00,0.00,N,5,-190,
20220919,1700,1850,1855,1700,206006,366419080,00,0.00,N,5,-150,
20220913,1850,1900,1925,1825,134349,250589330,00,0.00,N,5,-40,
20220905,1890,1880,1920,1835,103781,194906315,00,0.00,N,3,0,
20220829,1890,1950,1980,1850,187554,357119005,00,0.00,N,5,-95,
20220822,1985,2000,2025,1925,201286,397193240,00,0.00,N,5,-15,
20220816,2000,2005,2070,1970,261585,525130720,00,0.00,N,5,-5,
20220808,2005,2010,2040,1970,205638,410516500,00,0.00,N,5,-5,
20220801,2010,1980,2040,1940,241017,479154320,00,0.00,N,2,35,
20220725,1975,1915,1985,1890,141041,273699400,00,0.00,N,2,60,
20220718,1915,1820,1950,1820,234159,443031640,00,0.00,N,2,90,
20220711,1825,1850,1860,1730,255152,457916735,00,0.00,N,5,-5,
20220704,1830,1780,1875,1675,400838,714931025,00,0.00,N,2,35,
20220627,1795,1800,1860,1740,398904,720094005,00,0.00,N,2,45,
20220620,1750,1955,1975,1605,852230,1491118465,00,0.00,N,5,-205,
20220613,1955,2240,2245,1915,795748,1619951345,00,0.00,N,5,-330,
20220607,2285,2385,2385,2260,220359,506813275,00,0.00,N,5,-95,
20220530,2380,2380,2430,2350,348799,829715545,00,0.00,N,2,40,
20220523,2340,2415,2465,2310,227486,539105085,00,0.00,N,5,-60,
20220516,2400,2300,2400,2275,211645,494955225,00,0.00,N,2,140,
20220509,2260,2445,2475,2225,479214,1111567930,00,0.00,N,5,-215,
20220502,2475,2435,2540,2435,237388,591180795,00,0.00,N,5,-45,
20220425,2520,2560,2575,2480,313627,790963485,00,0.00,N,5,-65,
20220418,2585,2550,2640,2550,279976,724582055,00,0.00,N,2,15,
20220411,2570,2580,2605,2540,191815,493632695,00,0.00,N,5,-25,
20220404,2595,2640,2675,2575,213530,558724390,00,0.00,N,5,-45,
20220328,2640,2630,2695,2595,367045,972782425,00,0.00,N,3,0,
20220321,2640,2620,2685,2575,377143,992216500,00,0.00,N,2,20,
20220314,2620,2595,2630,2435,429574,1082783370,00,0.00,N,2,25,
20220307,2595,2705,2705,2520,298358,770647180,00,0.00,N,5,-115,
20220228,2710,2660,2740,2650,244103,655989905,00,0.00,N,2,20,
20220221,2690,2780,2825,2610,413758,1118194845,00,0.00,N,5,-145,
20220214,2835,2835,2895,2710,348049,974298665,00,0.00,N,5,-10,
20220207,2845,2870,2875,2760,295128,835101595,00,0.00,N,5,-15,
20220203,2860,2735,2875,2735,179599,508139095,00,0.00,N,2,140,
20220124,2720,2805,2840,2530,596224,1591229725,00,0.00,N,5,-140,
20220117,2860,2995,3035,2680,695144,1990381580,00,0.00,N,5,-135,
20220110,2995,2990,3070,2930,438607,1314793740,00,0.00,N,5,-20,
20220103,3015,2990,3110,2965,490618,1479945745,00,0.00,N,2,10,
20211227,3005,3020,3145,2990,553365,1700682225,00,0.00,N,5,-15,
20211220,3020,2940,3120,2900,522421,1554740515,00,0.00,N,2,60,
20211213,2960,2940,3020,2910,353715,1047073725,00,0.00,N,2,20,
20211206,2940,2880,2970,2840,357516,1045975335,00,0.00,N,2,30,
20211129,2910,2840,2940,2635,904910,2513743345,00,0.00,N,3,0,
20211122,2910,2985,3125,2875,710835,2127766415,00,0.00,N,5,-90,
20211115,3000,3210,3260,2950,1021597,3143568800,00,0.00,N,5,-210,
20211108,3210,3200,3300,3095,572576,1825653135,00,0.00,N,2,5,
20211101,3205,3370,3405,3160,762557,2506223605,00,0.00,N,5,-170,
20211025,3375,3325,3490,3270,1522977,5157534730,00,0.00,N,2,50,
20211018,3325,3395,3430,3260,1714849,5757874975,00,0.00,N,2,5,
20211012,3320,2900,3640,2880,5846367,19876635440,00,0.00,N,2,420,
20211005,2900,2845,3030,2750,973676,2801795340,00,0.00,N,5,-10,
20210927,2910,3190,3205,2835,1048270,3196330260,00,0.00,N,5,-280,
20210923,3190,3195,3300,3095,651286,2068471380,00,0.00,N,5,-40,
20210913,3230,3455,3580,3160,2542651,8645929535,00,0.00,N,5,-270,
20210906,3500,3100,3780,3080,14620444,51546272240,00,0.00,N,2,420,
20210830,3080,2975,3120,2935,532961,1604794380,00,0.00,N,2,145,
20210823,2935,2680,2940,2680,464345,1324068500,00,0.00,N,2,215,
20210817,2720,3105,3130,2560,1130166,3225850080,00,0.00,N,5,-420,
20210809,3140,3260,3270,3025,605808,1922401340,00,0.00,N,5,-140,
20210802,3280,3195,3290,3130,567248,1822908300,00,0.00,N,2,75,
20210726,3205,3220,3250,3160,600326,1920770190,00,0.00,N,5,-25,
20210719,3230,3340,3340,3210,653091,2120572245,00,0.00,N,5,-105,
20210712,3335,3255,3380,3255,585937,1941728750,00,0.00,N,2,70,