KissMeData/049630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,698,659,698,637,1884062,1251825094,00,0.00,N,2,26,
20250331,672,635,747,622,8952975,6223929820,00,0.00,N,2,33,
20250324,639,679,682,637,1339191,876568149,00,0.00,N,5,-40,
20250317,679,706,716,665,1536248,1057914583,00,0.00,N,5,-35,
20250310,714,714,730,696,1321965,937834765,00,0.00,N,5,-7,
20250304,721,701,760,690,2087781,1508243034,00,0.00,N,2,20,
20250224,701,695,778,690,5106675,3678147773,00,0.00,N,3,0,
20250217,701,679,711,676,2613694,1810690251,00,0.00,N,2,16,
20250210,685,626,800,618,26387119,19226355280,00,0.00,N,2,61,
20250203,624,655,655,600,1591451,979644686,00,0.00,N,5,-24,
20250131,648,656,662,641,382045,247195789,00,0.00,N,5,-15,
20250120,663,653,703,637,3159143,2097013272,00,0.00,N,2,12,
20250113,651,661,664,642,907806,588563593,00,0.00,N,5,-13,
20250106,664,675,688,654,1206929,802340511,00,0.00,N,5,-10,
20241230,674,656,680,642,523810,349326819,00,0.00,N,2,18,
20241223,656,672,683,647,925930,617538516,00,0.00,N,5,-24,
20241216,680,711,720,676,2007973,1401011072,00,0.00,N,5,-25,
20241209,705,615,715,593,2727118,1795306465,00,0.00,N,2,82,
20241202,623,641,650,605,2134357,1337490072,00,0.00,N,5,-20,
20241125,643,665,750,638,11075540,7672999935,00,0.00,N,5,-16,
20241118,659,657,685,643,1580211,1048228393,00,0.00,N,2,2,
20241111,657,697,718,629,2776851,1857051304,00,0.00,N,5,-36,
20241104,693,689,717,675,1357485,938854886,00,0.00,N,2,4,
20241028,689,693,737,689,2169315,1536706032,00,0.00,N,5,-1,
20241021,690,636,719,622,2067056,1378768585,00,0.00,N,2,55,
20241014,635,621,648,618,768393,484439332,00,0.00,N,2,15,
20241007,620,615,634,615,457875,285012972,00,0.00,N,3,0,
20240930,620,642,645,613,453762,285165175,00,0.00,N,5,-26,
20240923,646,653,675,630,1022758,672963883,00,0.00,N,5,-8,
20240919,654,640,664,637,387503,249426107,00,0.00,N,2,10,
20240909,644,620,647,602,879443,551039298,00,0.00,N,2,22,
20240902,622,680,686,617,1733219,1118419036,00,0.00,N,5,-48,
20240826,670,698,701,664,1389492,944502702,00,0.00,N,5,-27,
20240819,697,726,726,674,3113772,2159670219,00,0.00,N,5,-18,
20240812,715,653,790,650,11990304,8676542600,00,0.00,N,2,62,
20240805,653,657,657,600,1987509,1257137300,00,0.00,N,5,-12,
20240729,665,684,698,665,1056735,716217284,00,0.00,N,5,-19,
20240722,684,716,724,672,2103444,1472157955,00,0.00,N,5,-28,
20240715,712,680,714,651,1724445,1178889836,00,0.00,N,2,43,
20240708,669,658,675,634,1075302,699903508,00,0.00,N,2,16,
20240701,653,679,679,642,842733,551574870,00,0.00,N,5,-12,
20240624,665,671,676,651,784873,520907923,00,0.00,N,5,-7,
20240617,672,684,700,662,1456513,989083997,00,0.00,N,5,-12,
20240610,684,693,711,670,1403202,964841231,00,0.00,N,5,-9,
20240603,693,768,776,678,3293488,2369890276,00,0.00,N,5,-75,
20240527,768,777,812,730,3317292,2556820557,00,0.00,N,5,-4,
20240520,772,721,793,708,3636194,2754468715,00,0.00,N,2,66,
20240513,706,707,746,688,3867101,2765025622,00,0.00,N,2,1,
20240507,705,667,758,655,5679398,4012935688,00,0.00,N,2,38,
20240429,667,632,688,632,718771,472155290,00,0.00,N,2,35,
20240422,632,639,645,620,741429,469475490,00,0.00,N,5,-7,
20240415,639,676,719,620,1855167,1216490494,00,0.00,N,5,-51,
20240408,690,646,693,641,1831223,1224787888,00,0.00,N,2,54,
20240401,636,636,660,626,871117,559620407,00,0.00,N,5,-1,
20240325,637,656,662,631,655384,420898344,00,0.00,N,5,-19,
20240318,656,615,720,604,6259520,4168312490,00,0.00,N,2,41,
20240311,615,613,627,611,696233,429922760,00,0.00,N,5,-13,
20240304,628,591,666,591,2479239,1570517468,00,0.00,N,2,37,
20240226,591,589,605,584,531801,314749471,00,0.00,N,5,-1,
20240219,592,580,621,579,845752,506436432,00,0.00,N,2,8,
20240213,584,584,586,561,550179,315965526,00,0.00,N,2,19,
20240205,565,596,596,558,882793,500728183,00,0.00,N,5,-20,
20240129,585,593,603,560,884233,512705410,00,0.00,N,5,-8,
20240122,593,603,610,585,594057,354192974,00,0.00,N,5,-9,
20240115,602,586,644,586,1111476,673634971,00,0.00,N,5,-12,
20240108,614,623,625,611,446009,274780455,00,0.00,N,5,-9,
20240102,623,616,625,605,415407,255425623,00,0.00,N,2,7,
20231226,616,621,629,603,477729,291875403,00,0.00,N,5,-8,
20231218,624,630,673,615,1149201,725203766,00,0.00,N,5,-6,
20231211,630,644,678,630,2162916,1419211356,00,0.00,N,5,-7,
20231204,637,591,641,591,1445103,891392824,00,0.00,N,2,41,
20231127,596,610,610,590,604795,361982652,00,0.00,N,5,-4,
20231120,600,594,627,590,1042774,632355826,00,0.00,N,2,6,
20231113,594,555,617,547,1214583,709916607,00,0.00,N,2,36,
20231106,558,565,577,544,691122,382729517,00,0.00,N,5,-1,
20231030,559,525,562,521,443009,238860920,00,0.00,N,2,33,
20231023,526,536,550,511,525788,276954114,00,0.00,N,5,-14,
20231016,540,583,583,540,880106,491948091,00,0.00,N,5,-44,
20231010,584,580,650,563,2511284,1519305336,00,0.00,N,2,6,
20231004,578,567,583,558,255824,145493578,00,0.00,N,2,3,
20230925,575,585,590,563,382066,219009274,00,0.00,N,5,-18,
20230918,593,609,616,580,530711,315576232,00,0.00,N,5,-16,
20230911,609,618,622,595,652537,394040163,00,0.00,N,5,-9,
20230904,618,605,666,595,771824,477496385,00,0.00,N,2,19,
20230828,599,596,613,590,560612,335953875,00,0.00,N,2,8,
20230821,591,600,610,591,601320,359606599,00,0.00,N,5,-10,
20230814,601,636,644,585,785348,478692969,00,0.00,N,5,-38,
20230807,639,619,647,598,927201,572405128,00,0.00,N,2,20,
20230731,619,600,685,599,2823350,1831717712,00,0.00,N,2,16,
20230724,603,631,631,583,1402738,842932809,00,0.00,N,5,-23,
20230717,626,659,663,626,930465,595996048,00,0.00,N,5,-33,
20230710,659,638,675,620,1163423,758102109,00,0.00,N,2,18,
20230703,641,674,684,630,848378,555652137,00,0.00,N,5,-26,
20230626,667,679,688,648,1455778,973934841,00,0.00,N,5,-17,
20230619,684,697,798,665,3448978,2420535870,00,0.00,N,5,-19,
20230612,703,706,734,674,2079070,1449551805,00,0.00,N,5,-1,
20230605,704,710,716,700,609543,430882271,00,0.00,N,3,0,
20230530,704,733,737,704,820963,591038004,00,0.00,N,5,-29,
20230522,733,770,782,725,1048951,789526662,00,0.00,N,5,-37,
20230515,770,759,789,722,1564442,1172464945,00,0.00,N,2,11,
20230508,759,814,835,750,1905189,1514462594,00,0.00,N,5,-55,
20230502,814,788,840,788,932364,762780561,00,0.00,N,2,26,
20230424,788,855,856,770,2876916,2304955971,00,0.00,N,5,-73,
20230417,861,762,896,738,6503662,5497803667,00,0.00,N,2,100,
20230410,761,717,768,695,1947645,1421797688,00,0.00,N,2,39,
20230403,722,715,737,700,1896092,1368384006,00,0.00,N,2,16,
20230327,706,664,718,653,2001212,1371352320,00,0.00,N,2,45,
20230320,661,651,664,631,1152116,747181502,00,0.00,N,2,16,
20230313,645,620,652,598,1552200,959629598,00,0.00,N,2,12,
20230306,633,660,701,622,2856327,1888836406,00,0.00,N,5,-28,
20230227,661,655,670,649,1487992,979047130,00,0.00,N,3,0,
20230220,661,667,765,660,13172514,9353611191,00,0.00,N,5,-2,
20230213,663,576,752,570,52924438,37751205542,00,0.00,N,2,84,
20230206,579,595,599,575,818846,481465032,00,0.00,N,5,-16,
20230130,595,597,601,583,960571,567569617,00,0.00,N,2,5,
20230125,590,583,595,574,518896,303335979,00,0.00,N,2,13,
20230116,577,576,599,570,1562820,913226521,00,0.00,N,2,6,
20230109,571,551,577,551,876825,494580484,00,0.00,N,2,21,
20230102,550,543,559,510,1475679,786750504,00,0.00,N,2,7,
20221226,543,579,582,537,1614298,897330920,00,0.00,N,5,-34,
20221219,577,581,750,572,24994282,16765036770,00,0.00,N,5,-6,
20221212,583,583,589,569,339917,195585849,00,0.00,N,2,4,
20221205,579,601,601,562,439335,254666096,00,0.00,N,5,-12,
20221128,591,589,603,580,381462,224252973,00,0.00,N,2,2,
20221121,589,601,611,589,333924,198534709,00,0.00,N,5,-12,
20221114,601,609,620,595,628028,380508484,00,0.00,N,5,-2,
20221107,603,584,614,578,497104,298351327,00,0.00,N,2,19,
20221031,584,580,585,570,488700,281649689,00,0.00,N,2,7,
20221024,577,588,599,569,850656,490210016,00,0.00,N,5,-6,
20221017,583,597,603,558,717258,421100597,00,0.00,N,5,-15,
20221011,598,582,725,565,1863844,1128882696,00,0.00,N,5,-3,
20221004,601,595,607,571,1229863,723221864,00,0.00,N,2,11,
20220926,590,666,666,567,1382316,842553703,00,0.00,N,5,-79,
20220919,669,696,700,657,661164,444400047,00,0.00,N,5,-27,
20220913,696,724,733,694,516204,365675764,00,0.00,N,5,-27,
20220905,723,697,746,674,895602,627244303,00,0.00,N,2,25,
20220829,698,713,723,691,671051,473651892,00,0.00,N,5,-37,
20220822,735,719,782,700,724354,527732543,00,0.00,N,2,16,
20220816,719,792,792,715,953518,710888194,00,0.00,N,5,-63,
20220808,782,811,815,775,995188,783701515,00,0.00,N,5,-22,
20220801,804,770,804,758,646662,505658780,00,0.00,N,2,36,
20220725,768,780,780,743,468405,357009494,00,0.00,N,5,-12,
20220718,780,790,791,770,505790,393915510,00,0.00,N,5,-1,
20220711,781,704,810,692,2239942,1701476919,00,0.00,N,2,83,
20220704,698,687,712,660,1072566,734465455,00,0.00,N,2,8,
20220627,690,728,728,675,1310340,921644146,00,0.00,N,5,-15,
20220620,705,811,811,645,3093007,2180960345,00,0.00,N,5,-90,
20220613,795,881,881,770,1797684,1473122086,00,0.00,N,5,-89,
20220607,884,914,924,875,1151853,1034063238,00,0.00,N,5,-30,
20220530,914,916,932,908,720587,661719851,00,0.00,N,5,-10,
20220523,924,910,935,892,1206070,1101124942,00,0.00,N,2,14,
20220516,910,920,920,888,858720,777326151,00,0.00,N,2,9,
20220509,901,925,940,880,1389304,1262230303,00,0.00,N,5,-32,
20220502,933,940,949,915,849756,792863800,00,0.00,N,5,-8,
20220425,941,968,972,924,2036237,1920050408,00,0.00,N,5,-38,
20220418,979,984,993,966,1350140,1319084608,00,0.00,N,5,-2,
20220411,981,978,1020,932,3005520,2900793856,00,0.00,N,2,3,
20220404,978,1035,1035,967,3113969,3100856708,00,0.00,N,5,-57,
20220328,1035,1005,1040,995,2285804,2305607926,00,0.00,N,2,30,
20220321,1005,988,1005,970,1609828,1594227566,00,0.00,N,2,20,
20220314,985,976,1005,927,3052342,2958266055,00,0.00,N,2,8,
20220307,977,999,1005,950,2625132,2574525824,00,0.00,N,5,-28,
20220228,1005,1015,1030,999,2500264,2522950099,00,0.00,N,5,-5,
20220221,1010,1020,1110,984,9650526,10152019353,00,0.00,N,5,-35,
20220214,1045,1030,1060,994,3370048,3443782836,00,0.00,N,2,5,
20220207,1040,1085,1090,1030,3683144,3902452620,00,0.00,N,5,-30,
20220203,1070,1065,1090,1045,1280029,1363250570,00,0.00,N,2,20,
20220124,1050,1115,1120,1000,5843734,6157242230,00,0.00,N,5,-55,
20220117,1105,1150,1230,1055,13139403,14915111790,00,0.00,N,5,-30,
20220110,1135,1215,1220,1115,7011228,8095996055,00,0.00,N,5,-80,
20220103,1215,1245,1285,1170,8437298,10316386705,00,0.00,N,5,-30,
20211227,1245,1245,1285,1145,10862500,13201688490,00,0.00,N,2,15,
20211220,1230,1045,1295,1015,34352416,40531017875,00,0.00,N,2,230,
20211213,1000,1010,1030,965,1620388,1631562018,00,0.00,N,5,-10,
20211206,1010,1025,1035,995,2291175,2317175148,00,0.00,N,5,-25,
20211129,1035,967,1040,919,5332917,5233960542,00,0.00,N,2,35,
20211122,1000,1005,1050,984,4557956,4571438027,00,0.00,N,5,-10,
20211115,1010,1080,1090,998,4151916,4296498184,00,0.00,N,5,-60,
20211108,1070,1095,1120,1020,4411400,4671197530,00,0.00,N,5,-25,
20211101,1095,1150,1165,1070,6167845,6895210120,00,0.00,N,5,-55,
20211025,1150,1190,1210,1130,6323152,7411401495,00,0.00,N,5,-40,
20211018,1190,1225,1340,1165,16835638,20846411830,00,0.00,N,5,-35,
20211012,1225,1155,1245,1110,12274607,14579925155,00,0.00,N,2,70,
20211005,1155,1230,1235,1060,9053364,10254107080,00,0.00,N,5,-55,
20210927,1210,1345,1375,1175,19615492,24699353810,00,0.00,N,5,-85,
20210923,1295,1285,1325,1230,7541298,9686665950,00,0.00,N,5,-15,
20210913,1310,1355,1470,1255,30456100,41890819410,00,0.00,N,5,-45,
20210906,1355,1425,1520,1295,79285735,111323916205,00,0.00,N,5,-85,
20210830,1440,975,1570,965,154988428,207700115953,00,0.00,N,2,475,
20210823,965,926,976,916,1650902,1575725494,00,0.00,N,2,45,
20210817,920,990,995,911,3690078,3512669824,00,0.00,N,5,-70,
20210809,990,1160,1160,970,11687588,12313550421,00,0.00,N,5,-170,
20210802,1160,1130,1200,1085,11789277,13489065690,00,0.00,N,2,20,
20210726,1140,1155,1285,1130,52650086,63655341925,00,0.00,N,5,-15,
20210719,1155,1080,1240,1030,47003797,54823782395,00,0.00,N,2,70,
20210712,1085,977,1155,969,17963110,19260681300,00,0.00,N,2,111,