KissMeData/037400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1170,1160,1213,1144,551230,649599431,00,0.00,N,2,19,
20250210,1151,1091,1265,1077,2768039,3244916577,00,0.00,N,2,51,
20250203,1100,1047,1333,1007,4114421,5032700546,00,0.00,N,2,51,
20250131,1049,1079,1079,1040,36377,38269143,00,0.00,N,5,-32,
20250120,1081,1120,1134,1074,227770,250436140,00,0.00,N,5,-46,
20250113,1127,1078,1128,1059,225909,245129371,00,0.00,N,2,51,
20250106,1076,1052,1106,1039,193950,206254149,00,0.00,N,2,25,
20241230,1051,1053,1053,1011,198176,203221269,00,0.00,N,5,-2,
20241223,1053,1046,1071,1042,95569,100924179,00,0.00,N,2,6,
20241216,1047,1096,1114,1022,270988,290985398,00,0.00,N,5,-49,
20241209,1096,1028,1104,938,441551,447959120,00,0.00,N,2,68,
20241202,1028,1151,1151,1017,571530,623129313,00,0.00,N,5,-123,
20241125,1151,1192,1210,1150,226955,267770284,00,0.00,N,5,-41,
20241118,1192,1227,1244,1180,277662,335935913,00,0.00,N,5,-37,
20241111,1229,1330,1350,1206,309957,391913947,00,0.00,N,5,-121,
20241104,1350,1384,1415,1341,244439,337290011,00,0.00,N,5,-33,
20241028,1383,1325,1387,1250,350743,465641824,00,0.00,N,2,58,
20241021,1325,1343,1356,1310,178405,237140132,00,0.00,N,5,-17,
20241014,1342,1344,1357,1321,188722,253112283,00,0.00,N,5,-6,
20241007,1348,1350,1372,1335,169634,228741327,00,0.00,N,5,-2,
20240930,1350,1376,1399,1341,183037,248627085,00,0.00,N,5,-46,
20240923,1396,1371,1409,1361,138153,191525733,00,0.00,N,2,16,
20240919,1380,1384,1405,1347,105999,146103885,00,0.00,N,5,-17,
20240909,1397,1320,1405,1318,224810,307958813,00,0.00,N,2,70,
20240902,1327,1417,1454,1325,309963,425828775,00,0.00,N,5,-73,
20240826,1400,1455,1456,1392,401240,570320331,00,0.00,N,5,-56,
20240819,1456,1571,1571,1448,616561,927566593,00,0.00,N,5,-118,
20240812,1574,1618,1644,1540,911107,1442371845,00,0.00,N,5,-41,
20240805,1615,1525,1620,1413,1702435,2608113495,00,0.00,N,2,44,
20240729,1571,1550,1655,1466,2342705,3691090327,00,0.00,N,2,42,
20240722,1529,1445,1536,1371,1804321,2649025752,00,0.00,N,2,138,
20240715,1391,1404,1415,1331,534459,735065826,00,0.00,N,2,4,
20240708,1387,1313,1651,1300,4372295,6709377518,00,0.00,N,2,74,
20240701,1313,1366,1424,1311,388438,528358037,00,0.00,N,5,-60,
20240624,1373,1410,1414,1367,193652,267997890,00,0.00,N,5,-37,
20240617,1410,1477,1477,1410,180725,261017144,00,0.00,N,5,-67,
20240610,1477,1460,1498,1449,229425,338489620,00,0.00,N,5,-5,
20240603,1482,1445,1501,1445,356490,530647073,00,0.00,N,2,45,
20240527,1437,1459,1491,1410,241182,351541959,00,0.00,N,5,-22,
20240520,1459,1551,1551,1451,395661,588916803,00,0.00,N,5,-49,
20240513,1508,1410,1510,1410,399107,586163264,00,0.00,N,2,94,
20240507,1414,1361,1418,1352,264115,368955063,00,0.00,N,2,56,
20240429,1358,1351,1382,1305,460127,624329553,00,0.00,N,2,8,
20240422,1350,1385,1391,1324,687211,926917542,00,0.00,N,5,-46,
20240415,1396,1489,1492,1394,467785,670073939,00,0.00,N,5,-93,
20240408,1489,1513,1530,1480,303590,453947836,00,0.00,N,5,-24,
20240401,1513,1573,2040,1489,6797726,12339296748,00,0.00,N,5,-60,
20240325,1573,1704,1709,1571,316275,508970334,00,0.00,N,5,-131,
20240318,1704,1632,1704,1603,218252,357057775,00,0.00,N,2,71,
20240311,1633,1666,1669,1613,226953,371214850,00,0.00,N,5,-28,
20240304,1661,1712,1766,1601,399162,672204385,00,0.00,N,5,-51,
20240226,1712,1824,1835,1695,304526,537096734,00,0.00,N,5,-112,
20240219,1824,1824,1865,1804,314794,579637542,00,0.00,N,3,0,
20240213,1824,1800,1906,1799,435453,799986571,00,0.00,N,2,25,
20240205,1799,1819,1850,1770,362677,652763601,00,0.00,N,5,-17,
20240129,1816,1823,1841,1755,414061,745341770,00,0.00,N,2,12,
20240122,1804,1816,1850,1790,424698,771239988,00,0.00,N,2,1,
20240115,1803,1786,1816,1729,369983,656961775,00,0.00,N,2,8,
20240108,1795,1758,1834,1758,347654,628123709,00,0.00,N,2,37,
20240102,1758,1714,1835,1713,436652,780479169,00,0.00,N,2,45,
20231226,1713,1800,1802,1705,380181,669965507,00,0.00,N,5,-86,
20231218,1799,1741,1800,1741,326720,580936825,00,0.00,N,2,58,
20231211,1741,1717,1800,1693,393955,686422612,00,0.00,N,2,24,
20231204,1717,1738,1807,1685,621099,1086757126,00,0.00,N,5,-24,
20231127,1741,1653,1758,1600,627091,1063891673,00,0.00,N,2,71,
20231120,1670,1634,1696,1616,462325,765924325,00,0.00,N,2,36,
20231113,1634,1444,1650,1395,592808,930606451,00,0.00,N,2,190,
20231106,1444,1503,1529,1436,194289,288706783,00,0.00,N,5,-59,
20231030,1503,1408,1504,1393,238983,349213396,00,0.00,N,2,95,
20231023,1408,1411,1440,1380,179958,255978259,00,0.00,N,5,-7,
20231016,1415,1530,1530,1393,161620,236596125,00,0.00,N,5,-106,
20231010,1521,1445,1549,1429,168996,251399156,00,0.00,N,2,76,
20231004,1445,1517,1540,1415,147187,217567152,00,0.00,N,5,-72,
20230925,1517,1377,1517,1322,375871,530856954,00,0.00,N,2,135,
20230918,1382,1490,1495,1382,144072,206573344,00,0.00,N,5,-109,
20230911,1491,1456,1499,1438,189041,277588454,00,0.00,N,2,50,
20230904,1441,1461,1500,1425,189324,278490008,00,0.00,N,5,-20,
20230828,1461,1403,1490,1403,365590,527557949,00,0.00,N,2,58,
20230821,1403,1419,1430,1313,250995,349472479,00,0.00,N,5,-16,
20230814,1419,1427,1427,1326,303159,415462421,00,0.00,N,5,-8,
20230807,1427,1445,1457,1379,191228,270209873,00,0.00,N,5,-13,
20230731,1440,1350,1449,1350,252937,355781274,00,0.00,N,2,104,
20230724,1336,1499,1512,1270,774207,1050990526,00,0.00,N,5,-180,
20230717,1516,1535,1565,1500,283275,430717541,00,0.00,N,5,-19,
20230710,1535,1534,1606,1515,256949,402943033,00,0.00,N,5,-9,
20230703,1544,1623,1687,1544,255980,414603470,00,0.00,N,5,-78,
20230626,1622,1577,1732,1577,812521,1360207021,00,0.00,N,2,37,
20230619,1585,1576,1593,1554,217726,342264688,00,0.00,N,2,15,
20230612,1570,1602,1642,1567,221615,351285981,00,0.00,N,5,-32,
20230605,1602,1615,1631,1589,152843,244774878,00,0.00,N,5,-9,
20230530,1611,1588,1622,1580,148397,236510532,00,0.00,N,2,8,
20230522,1603,1640,1676,1590,178017,292392843,00,0.00,N,5,-37,
20230515,1640,1567,1661,1513,374333,597628601,00,0.00,N,2,72,
20230508,1568,1550,1589,1543,178877,279973352,00,0.00,N,2,18,
20230502,1550,1521,1590,1516,141411,219253706,00,0.00,N,2,29,
20230424,1521,1603,1603,1500,593400,913985394,00,0.00,N,5,-83,
20230417,1604,1737,1737,1601,670300,1118736055,00,0.00,N,5,-133,
20230410,1737,1701,1770,1612,1092701,1831659612,00,0.00,N,2,35,
20230403,1702,1732,1770,1667,465444,791421794,00,0.00,N,5,-32,
20230327,1734,1708,1765,1639,469219,806877735,00,0.00,N,2,34,
20230320,1700,1754,1777,1669,362805,621735282,00,0.00,N,5,-54,
20230313,1754,1837,1840,1695,410880,712995410,00,0.00,N,5,-113,
20230306,1867,1912,1950,1843,346253,660799516,00,0.00,N,5,-45,
20230227,1912,1880,1946,1834,249142,465425329,00,0.00,N,2,22,
20230220,1890,1922,1984,1887,386675,745144176,00,0.00,N,5,-51,
20230213,1941,2000,2020,1920,279125,548470354,00,0.00,N,5,-79,
20230206,2020,2025,2080,1999,289457,587281357,00,0.00,N,5,-15,
20230130,2035,1953,2060,1953,507445,1021038061,00,0.00,N,2,83,
20230125,1952,1928,1968,1920,196931,383652816,00,0.00,N,2,32,
20230116,1920,1945,1945,1870,239381,455944355,00,0.00,N,5,-10,
20230109,1930,1895,1950,1890,257753,493336140,00,0.00,N,2,60,
20230102,1870,1780,1885,1730,455322,820716205,00,0.00,N,2,90,
20221226,1780,1890,1935,1750,546258,1004066520,00,0.00,N,5,-120,
20221219,1900,2130,2145,1890,521862,1052496300,00,0.00,N,5,-230,
20221212,2130,2165,2205,2125,377541,815306930,00,0.00,N,5,-35,
20221205,2165,2300,2300,2140,262344,578103965,00,0.00,N,5,-135,
20221128,2300,2280,2320,2215,324835,738444320,00,0.00,N,2,20,
20221121,2280,2305,2325,2175,452396,1008755315,00,0.00,N,5,-25,
20221114,2305,2390,2405,2305,327989,773438290,00,0.00,N,5,-85,
20221107,2390,2335,2425,2310,331217,781055580,00,0.00,N,2,55,
20221031,2335,2265,2380,2220,539837,1248500675,00,0.00,N,2,120,
20221024,2215,2230,2275,2155,470833,1042359190,00,0.00,N,5,-5,
20221017,2220,2215,2320,2150,605911,1362754905,00,0.00,N,3,0,
20221011,2220,2500,2500,2120,714429,1623035740,00,0.00,N,5,-310,
20221004,2530,2375,2615,2290,839425,2058670095,00,0.00,N,2,195,
20220926,2335,2650,2675,2240,1438749,3512942385,00,0.00,N,5,-345,
20220919,2680,2795,2815,2615,1355502,3686052920,00,0.00,N,5,-160,
20220913,2840,2715,3065,2655,5295928,15427149190,00,0.00,N,2,140,
20220905,2700,2625,2820,2575,1307729,3538470740,00,0.00,N,2,35,
20220829,2665,2625,2735,2585,1007120,2701846890,00,0.00,N,5,-45,
20220822,2710,2560,3095,2495,12026920,34611550945,00,0.00,N,2,100,
20220816,2610,2665,2710,2595,595147,1574766770,00,0.00,N,5,-50,
20220808,2660,2500,2745,2475,5104447,13511388470,00,0.00,N,2,160,
20220801,2500,2415,2855,2250,5675093,15136199805,00,0.00,N,2,85,
20220725,2415,2435,2500,2370,246398,595187445,00,0.00,N,5,-20,
20220718,2435,2270,2570,2210,864245,2093084760,00,0.00,N,2,245,
20220711,2190,2290,2360,2140,272886,600991695,00,0.00,N,5,-120,
20220704,2310,2260,2350,2180,342448,776270300,00,0.00,N,2,50,
20220627,2260,2280,2460,2230,543136,1278595405,00,0.00,N,2,35,
20220620,2225,2705,3115,2110,5433583,14762587795,00,0.00,N,5,-495,
20220613,2720,2910,3215,2415,2388027,6735276340,00,0.00,N,5,-310,
20220607,3030,3140,3165,2950,540345,1655118145,00,0.00,N,5,-105,
20220530,3135,3100,3170,3020,443933,1370332590,00,0.00,N,2,80,
20220523,3055,3090,3175,3005,794351,2456843235,00,0.00,N,5,-20,
20220516,3075,2945,3145,2945,616033,1885739080,00,0.00,N,2,175,
20220509,2900,3100,3135,2680,647073,1875529555,00,0.00,N,5,-225,
20220502,3125,3180,3425,3055,1530234,4961977925,00,0.00,N,5,-65,
20220425,3190,3160,3250,3055,734018,2316260085,00,0.00,N,5,-70,
20220418,3260,3250,3350,3200,1183114,3865406850,00,0.00,N,2,10,
20220411,3250,3280,3325,3140,1075549,3481083570,00,0.00,N,2,25,
20220404,3225,3335,3380,3120,2586459,8481811295,00,0.00,N,5,-85,
20220328,3310,3095,3390,3010,12558782,40410460985,00,0.00,N,2,300,
20220321,3010,3080,3115,2940,2431840,7326433385,00,0.00,N,5,-90,
20220314,3100,2900,3150,2800,8397704,25236648705,00,0.00,N,2,200,
20220307,2900,2800,2965,2510,4465129,12637039190,00,0.00,N,2,75,
20220228,2825,2705,3165,2630,8075440,23520353880,00,0.00,N,2,115,
20220221,2710,2600,2895,2550,7359881,20168175565,00,0.00,N,2,80,
20220214,2630,2345,3170,2250,37377530,106276901065,00,0.00,N,2,255,
20220207,2375,2445,2485,2340,472767,1141462585,00,0.00,N,5,-65,
20220203,2440,2255,2445,2255,297150,706566225,00,0.00,N,2,190,
20220124,2250,2460,2460,2110,831628,1875367665,00,0.00,N,5,-245,
20220117,2495,2600,2600,2385,605638,1500851215,00,0.00,N,5,-110,
20220110,2605,2755,2755,2580,606577,1603933990,00,0.00,N,5,-125,
20220103,2730,2735,2820,2650,567231,1560326530,00,0.00,N,3,0,
20211227,2730,2700,2760,2640,463639,1247528555,00,0.00,N,2,10,
20211220,2720,2725,2725,2550,568842,1502443370,00,0.00,N,5,-5,
20211213,2725,2740,2770,2670,503277,1368590945,00,0.00,N,5,-15,
20211206,2740,2730,2800,2700,414591,1137916615,00,0.00,N,2,15,
20211129,2725,2700,2770,2430,860931,2252138790,00,0.00,N,5,-75,
20211122,2800,3025,3060,2780,989393,2878751940,00,0.00,N,5,-255,
20211115,3055,2860,3350,2850,5451358,17332702700,00,0.00,N,2,220,
20211108,2835,2860,3155,2780,859321,2522670530,00,0.00,N,5,-25,
20211101,2860,2945,3040,2805,458891,1334262940,00,0.00,N,5,-85,
20211025,2945,2980,3100,2945,341424,1028329215,00,0.00,N,5,-55,
20211018,3000,3075,3100,2990,277951,845937665,00,0.00,N,5,-75,
20211012,3075,2820,3095,2675,617986,1796040750,00,0.00,N,2,255,
20211005,2820,2950,2950,2620,716374,1984912655,00,0.00,N,5,-130,
20210927,2950,3120,3135,2905,722069,2172227475,00,0.00,N,5,-170,
20210923,3120,3115,3155,3005,338241,1040537915,00,0.00,N,5,-15,
20210913,3135,3415,3440,3100,801933,2584279335,00,0.00,N,5,-285,
20210906,3420,3370,3515,3290,1165299,3962315805,00,0.00,N,2,50,
20210830,3370,3275,3400,3225,605229,2010984985,00,0.00,N,2,60,
20210823,3310,3020,3570,2970,1404912,4608119765,00,0.00,N,2,320,
20210817,2990,3300,3335,2970,1184434,3763513385,00,0.00,N,5,-340,
20210809,3330,3600,3705,3305,825057,2899679490,00,0.00,N,5,-270,
20210802,3600,3425,3645,3380,712839,2496881320,00,0.00,N,2,140,
20210726,3460,3480,3535,3430,565903,1973359295,00,0.00,N,5,-10,
20210719,3470,3675,3680,3445,799270,2817262335,00,0.00,N,5,-210,
20210712,3680,3590,3770,3590,908323,3354152700,00,0.00,N,2,115,