KissMeData/009460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,748,778,784,723,855736,643537087,00,0.00,N,5,-35,
20250131,783,794,802,779,239452,188168299,00,0.00,N,5,-23,
20250120,806,816,820,785,1082889,867621826,00,0.00,N,2,8,
20250113,798,738,827,730,2548173,2008651145,00,0.00,N,2,52,
20250106,746,745,798,721,704774,536875286,00,0.00,N,2,16,
20241230,730,718,730,700,242140,172524401,00,0.00,N,2,5,
20241223,725,722,761,712,448054,327832576,00,0.00,N,5,-14,
20241216,739,810,825,717,1200685,927061689,00,0.00,N,5,-68,
20241209,807,725,827,692,2187183,1667855431,00,0.00,N,2,87,
20241202,720,698,824,645,3361136,2538973218,00,0.00,N,2,41,
20241125,679,720,725,674,567042,394658144,00,0.00,N,5,-39,
20241118,718,640,765,640,1909247,1379694782,00,0.00,N,2,44,
20241111,674,720,722,661,511497,353801854,00,0.00,N,5,-46,
20241104,720,718,725,708,274170,196194836,00,0.00,N,5,-2,
20241028,722,737,737,716,245455,176848854,00,0.00,N,5,-3,
20241021,725,770,770,725,331299,245501684,00,0.00,N,5,-36,
20241014,761,801,857,746,1405411,1106780028,00,0.00,N,5,-38,
20241007,799,829,829,795,196326,158682137,00,0.00,N,5,-25,
20240930,824,836,837,808,181770,148224965,00,0.00,N,5,-9,
20240923,833,829,840,800,239773,197680582,00,0.00,N,2,8,
20240919,825,842,842,808,168898,138527561,00,0.00,N,5,-11,
20240909,836,815,842,803,250324,206459652,00,0.00,N,2,19,
20240902,817,836,840,805,255382,209939163,00,0.00,N,5,-25,
20240826,842,877,885,823,506302,431543657,00,0.00,N,5,-43,
20240819,885,857,895,812,828588,716956625,00,0.00,N,2,35,
20240812,850,764,873,764,1524443,1273835441,00,0.00,N,2,90,
20240805,760,776,776,712,739911,556333022,00,0.00,N,5,-20,
20240729,780,805,810,779,283712,225309085,00,0.00,N,5,-24,
20240722,804,788,805,770,324861,254965759,00,0.00,N,2,16,
20240715,788,790,805,743,214430,170599056,00,0.00,N,5,-1,
20240708,789,764,800,751,298247,230618179,00,0.00,N,2,25,
20240701,764,778,786,760,403009,310650290,00,0.00,N,5,-22,
20240624,786,790,797,778,240478,188967114,00,0.00,N,5,-9,
20240617,795,815,815,787,241839,192770039,00,0.00,N,5,-20,
20240610,815,805,821,798,190502,153225222,00,0.00,N,2,10,
20240603,805,799,811,795,104877,84088616,00,0.00,N,2,6,
20240527,799,813,813,786,293230,233018681,00,0.00,N,5,-11,
20240520,810,817,827,801,252014,205465838,00,0.00,N,5,-5,
20240513,815,797,815,770,213453,170082560,00,0.00,N,2,18,
20240507,797,800,802,787,222934,177104188,00,0.00,N,5,-4,
20240429,801,810,812,779,488075,387931843,00,0.00,N,5,-9,
20240422,810,815,830,805,344796,281593722,00,0.00,N,5,-14,
20240415,824,840,852,812,386796,319082849,00,0.00,N,5,-26,
20240408,850,850,858,840,167823,142458361,00,0.00,N,5,-3,
20240401,853,857,858,844,310346,264041127,00,0.00,N,5,-5,
20240325,858,858,862,837,272954,231871434,00,0.00,N,5,-2,
20240318,860,854,872,840,572601,487330566,00,0.00,N,2,6,
20240311,854,885,885,850,457069,395066964,00,0.00,N,5,-23,
20240304,877,892,905,872,371891,328514838,00,0.00,N,5,-18,
20240226,895,900,908,887,244967,219350806,00,0.00,N,5,-11,
20240219,906,912,930,906,384291,351982618,00,0.00,N,5,-6,
20240213,912,906,915,899,301002,272986875,00,0.00,N,2,3,
20240205,909,883,909,876,326165,289983499,00,0.00,N,2,25,
20240129,884,855,885,853,291130,251770464,00,0.00,N,2,22,
20240122,862,900,905,855,363159,319491715,00,0.00,N,5,-43,
20240115,905,926,928,898,235125,213643542,00,0.00,N,5,-21,
20240108,926,920,972,906,868329,814831207,00,0.00,N,2,6,
20240102,920,920,926,912,156531,144111068,00,0.00,N,5,-6,
20231226,926,910,936,901,254811,234150253,00,0.00,N,2,20,
20231218,906,914,919,899,184644,167146278,00,0.00,N,5,-8,
20231211,914,929,931,900,212944,194882709,00,0.00,N,5,-15,
20231204,929,924,934,920,159466,147641768,00,0.00,N,2,5,
20231127,924,920,929,913,123052,113282872,00,0.00,N,5,-1,
20231120,925,910,936,910,230068,212723484,00,0.00,N,2,15,
20231113,910,905,924,894,282099,256132737,00,0.00,N,2,5,
20231106,905,870,912,863,321161,286627911,00,0.00,N,2,42,
20231030,863,880,895,810,468421,392939341,00,0.00,N,5,-33,
20231023,896,889,903,840,229470,202859270,00,0.00,N,5,-13,
20231016,909,900,939,885,204884,185809841,00,0.00,N,2,2,
20231010,907,929,930,875,260371,237105182,00,0.00,N,5,-22,
20231004,929,941,950,900,300811,276795862,00,0.00,N,5,-31,
20230925,960,982,982,940,162972,156819488,00,0.00,N,5,-22,
20230918,982,993,998,975,346885,341974302,00,0.00,N,5,-12,
20230911,994,997,1016,984,457634,454758145,00,0.00,N,5,-3,
20230904,997,996,1008,992,302112,300943204,00,0.00,N,5,-2,
20230828,999,989,1014,989,479831,479342718,00,0.00,N,2,4,
20230821,995,1008,1018,985,591143,589703088,00,0.00,N,5,-19,
20230814,1014,1034,1037,1000,411747,417740532,00,0.00,N,5,-16,
20230807,1030,1140,1140,1003,1371834,1424072460,00,0.00,N,5,-100,
20230731,1130,1084,1144,1073,350622,390215032,00,0.00,N,2,48,
20230724,1082,1249,1258,1045,1028592,1144949986,00,0.00,N,5,-176,
20230717,1258,1284,1284,1251,188586,238715634,00,0.00,N,5,-26,
20230710,1284,1279,1290,1263,225884,288444736,00,0.00,N,2,3,
20230703,1281,1345,1368,1260,452190,596795951,00,0.00,N,5,-74,
20230626,1355,1343,1367,1331,354367,477611809,00,0.00,N,2,12,
20230619,1343,1358,1359,1338,217298,293105255,00,0.00,N,5,-13,
20230612,1356,1411,1415,1351,358634,494983865,00,0.00,N,5,-52,
20230605,1408,1345,1408,1345,351002,480939193,00,0.00,N,2,55,
20230530,1353,1364,1370,1338,236249,319411379,00,0.00,N,5,-17,
20230522,1370,1353,1379,1337,323734,439283138,00,0.00,N,2,18,
20230515,1352,1374,1375,1336,240281,324397218,00,0.00,N,5,-23,
20230508,1375,1374,1390,1355,162248,223242742,00,0.00,N,2,1,
20230502,1374,1356,1379,1340,228861,309809166,00,0.00,N,2,18,
20230424,1356,1381,1382,1335,277400,377477310,00,0.00,N,5,-36,
20230417,1392,1429,1445,1378,350194,492913930,00,0.00,N,5,-36,
20230410,1428,1367,1429,1322,622060,864025209,00,0.00,N,2,53,
20230403,1375,1400,1400,1362,420273,579779072,00,0.00,N,5,-4,
20230327,1379,1375,1387,1355,285180,389754564,00,0.00,N,2,4,
20230320,1375,1400,1402,1363,376400,519450589,00,0.00,N,5,-22,
20230313,1397,1384,1400,1355,416825,574995838,00,0.00,N,2,12,
20230306,1385,1406,1420,1380,394855,552079644,00,0.00,N,5,-24,
20230227,1409,1410,1420,1380,338813,473927377,00,0.00,N,5,-8,
20230220,1417,1411,1430,1404,412197,582730938,00,0.00,N,5,-8,
20230213,1425,1465,1465,1415,541613,778940990,00,0.00,N,5,-43,
20230206,1468,1469,1495,1440,511328,753418308,00,0.00,N,5,-4,
20230130,1472,1456,1475,1438,609316,886646984,00,0.00,N,2,16,
20230125,1456,1436,1463,1433,394239,570408207,00,0.00,N,2,21,
20230116,1435,1460,1515,1410,980270,1420720435,00,0.00,N,5,-10,
20230109,1445,1405,1465,1390,795528,1139338050,00,0.00,N,2,35,
20230102,1410,1330,1500,1295,5113536,7218874150,00,0.00,N,2,75,
20221226,1335,1425,1450,1325,880501,1214204310,00,0.00,N,5,-100,
20221219,1435,1530,1565,1430,608230,913639745,00,0.00,N,5,-105,
20221212,1540,1510,1575,1500,665091,1027398765,00,0.00,N,2,15,
20221205,1525,1570,1575,1480,829465,1268959285,00,0.00,N,5,-45,
20221128,1570,1615,1620,1530,2575906,4061793130,00,0.00,N,3,0,
20221121,1570,1475,1745,1435,11854015,19415814560,00,0.00,N,2,95,
20221114,1475,1535,1545,1455,943723,1402828900,00,0.00,N,5,-50,
20221107,1525,1440,1525,1435,748266,1110292800,00,0.00,N,2,75,
20221031,1450,1495,1510,1425,466029,687149310,00,0.00,N,5,-40,
20221024,1490,1450,1515,1430,677770,1002109345,00,0.00,N,2,50,
20221017,1440,1375,1530,1355,1068913,1571928945,00,0.00,N,2,55,
20221011,1385,1465,1475,1325,625314,867988975,00,0.00,N,5,-110,
20221004,1495,1455,1540,1445,488917,724724730,00,0.00,N,2,30,
20220926,1465,1500,1530,1315,1700177,2366054905,00,0.00,N,5,-70,
20220919,1535,1585,1605,1530,427986,670652385,00,0.00,N,5,-55,
20220913,1590,1630,1655,1550,554578,890935380,00,0.00,N,5,-20,
20220905,1610,1630,1660,1600,538719,875063230,00,0.00,N,5,-40,
20220829,1650,1630,1700,1610,593000,987303675,00,0.00,N,5,-50,
20220822,1700,1715,1810,1655,1689390,2893521465,00,0.00,N,5,-25,
20220816,1725,1760,1765,1700,373700,648209515,00,0.00,N,5,-35,
20220808,1760,1750,1770,1690,1104696,1911224160,00,0.00,N,2,25,
20220801,1735,1750,1770,1705,738361,1281197265,00,0.00,N,3,0,
20220725,1735,1690,1855,1675,2641315,4635395910,00,0.00,N,2,40,
20220718,1695,1625,1725,1595,793934,1330427505,00,0.00,N,2,90,
20220711,1605,1645,1665,1550,746185,1194698115,00,0.00,N,5,-30,
20220704,1635,1590,1655,1505,819313,1307961780,00,0.00,N,2,45,
20220627,1590,1575,1685,1560,1375032,2222606035,00,0.00,N,2,20,
20220620,1570,1785,1790,1450,3156156,4985003340,00,0.00,N,5,-195,
20220613,1765,1980,2010,1690,2562455,4748673975,00,0.00,N,5,-260,
20220607,2025,2090,2170,2015,2286068,4717507050,00,0.00,N,5,-60,
20220530,2085,2075,2130,2070,1473133,3082827670,00,0.00,N,2,40,
20220523,2045,2050,2350,2030,14374318,30923657045,00,0.00,N,5,-10,
20220516,2055,2095,2160,2020,1582289,3283028330,00,0.00,N,5,-40,
20220509,2095,2220,2225,1995,4449239,9478867750,00,0.00,N,5,-130,
20220502,2225,2195,2255,2135,2730567,6022497800,00,0.00,N,2,30,
20220425,2195,2165,2320,2150,8820365,19743642245,00,0.00,N,2,10,
20220418,2185,2055,2215,2050,3258681,6977432010,00,0.00,N,2,130,
20220411,2055,2060,2105,1975,2147491,4367803280,00,0.00,N,2,5,
20220404,2050,2115,2245,2035,5867773,12707637995,00,0.00,N,5,-60,
20220328,2110,2160,2160,2100,2249897,4782376330,00,0.00,N,5,-30,
20220321,2140,2055,2180,2045,3422441,7196284430,00,0.00,N,2,95,
20220314,2045,2035,2060,1995,1423311,2881735090,00,0.00,N,2,15,
20220307,2030,2045,2050,1985,841429,1695067020,00,0.00,N,5,-20,
20220228,2050,2000,2055,1975,1238787,2510152250,00,0.00,N,2,65,
20220221,1985,2015,2055,1960,1999512,3996699920,00,0.00,N,5,-65,
20220214,2050,1965,2265,1920,14202254,29996743030,00,0.00,N,2,30,
20220207,2020,2025,2305,1975,6296808,13405213370,00,0.00,N,2,10,
20220203,2010,1900,2135,1900,4864103,10050809100,00,0.00,N,2,130,
20220124,1880,2030,2035,1820,1771028,3402333300,00,0.00,N,5,-160,
20220117,2040,2145,2145,1990,1636186,3346787515,00,0.00,N,5,-100,
20220110,2140,2300,2430,2120,10055494,22900723995,00,0.00,N,5,-80,
20220103,2220,2060,2255,2045,7860780,17040784360,00,0.00,N,2,170,
20211227,2050,2035,2060,2010,640865,1305383125,00,0.00,N,2,15,
20211220,2035,2060,2060,1990,1013729,2048157780,00,0.00,N,5,-25,
20211213,2060,2115,2115,2035,851787,1756988030,00,0.00,N,5,-30,
20211206,2090,2035,2105,2005,991177,2045113480,00,0.00,N,2,50,
20211129,2040,1990,2060,1860,2693253,5294491115,00,0.00,N,5,-25,
20211122,2065,2095,2165,2050,2396460,5039075285,00,0.00,N,5,-5,
20211115,2070,2180,2215,2040,2476144,5277893555,00,0.00,N,5,-135,
20211108,2205,2120,2380,2090,10170576,22531581595,00,0.00,N,2,90,
20211101,2115,2060,2450,2000,18844679,42225334430,00,0.00,N,2,65,
20211025,2050,2140,2175,2035,2220148,4697088240,00,0.00,N,5,-90,
20211018,2140,2130,2265,2050,5295170,11486129890,00,0.00,N,2,30,
20211012,2110,1960,2130,1945,2444123,4956387555,00,0.00,N,2,125,
20211005,1985,2060,2165,1940,4245658,8601116130,00,0.00,N,5,-95,
20210927,2080,2145,2255,2070,2360967,5074710870,00,0.00,N,5,-75,
20210923,2155,2210,2215,2040,1081726,2322687730,00,0.00,N,5,-60,
20210913,2215,2260,2320,2210,1559271,3510864540,00,0.00,N,5,-50,
20210906,2265,2265,2340,2220,1785076,4052852100,00,0.00,N,2,5,
20210830,2260,2270,2290,2225,1294342,2918116130,00,0.00,N,2,25,
20210823,2235,2085,2265,2085,1991515,4390627400,00,0.00,N,2,145,
20210817,2090,2320,2360,2080,2551088,5638809995,00,0.00,N,5,-245,
20210809,2335,2470,2470,2260,2483806,5864278900,00,0.00,N,5,-130,
20210802,2465,2465,2510,2375,2024410,4939002745,00,0.00,N,2,5,
20210726,2460,2570,2575,2445,2766031,6982340330,00,0.00,N,5,-95,
20210719,2555,2690,2725,2535,3781840,9850432900,00,0.00,N,5,-135,
20210712,2690,2685,2730,2580,4657010,12438814725,00,0.00,N,2,35,