KissMeData/036090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,766,737,774,722,3347602,2519245733,00,0.00,N,2,29,
20250203,737,743,764,712,3254825,2384383549,00,0.00,N,5,-28,
20250131,765,774,780,760,402435,308758669,00,0.00,N,5,-12,
20250120,777,779,800,760,5204643,4068784231,00,0.00,N,2,5,
20250113,772,765,838,727,11783905,9316977445,00,0.00,N,2,9,
20250106,763,745,786,741,3808283,2885024399,00,0.00,N,2,21,
20241230,742,688,742,687,1461997,1051747460,00,0.00,N,2,39,
20241223,703,721,735,693,2685924,1925759592,00,0.00,N,5,-18,
20241216,721,795,825,721,7863305,6137985786,00,0.00,N,5,-51,
20241209,772,730,785,661,9605676,7112128496,00,0.00,N,2,33,
20241202,739,746,845,733,40566511,32081478590,00,0.00,N,2,15,
20241125,724,754,768,711,5763572,4239670184,00,0.00,N,5,-35,
20241118,759,770,796,730,11623351,8907363762,00,0.00,N,5,-8,
20241111,767,794,939,741,64610557,54730451231,00,0.00,N,2,13,
20241104,754,715,791,705,15652296,11798993519,00,0.00,N,2,33,
20241028,721,702,850,698,30882421,23934226862,00,0.00,N,2,26,
20241021,695,714,735,691,6392922,4536470242,00,0.00,N,5,-8,
20241014,703,680,725,677,6164033,4331925718,00,0.00,N,2,24,
20241007,679,720,721,677,5813141,4058847851,00,0.00,N,5,-39,
20240930,718,705,839,697,48910553,38107905638,00,0.00,N,2,14,
20240923,704,676,715,667,2647782,1828452558,00,0.00,N,2,28,
20240919,676,661,683,653,1100615,734770748,00,0.00,N,2,24,
20240909,652,648,664,630,2364657,1530875785,00,0.00,N,2,3,
20240902,649,680,691,645,2366462,1575331902,00,0.00,N,5,-33,
20240826,682,723,727,674,2449507,1702250535,00,0.00,N,5,-33,
20240819,715,708,729,701,4014041,2852914661,00,0.00,N,2,7,
20240812,708,692,712,680,4441016,3094699252,00,0.00,N,2,7,
20240805,701,694,790,606,18685871,13179318423,00,0.00,N,5,-19,
20240729,720,710,898,708,81082085,65909385691,00,0.00,N,2,11,
20240722,709,741,765,688,4383035,3139384715,00,0.00,N,5,-4,
20240715,713,731,767,701,7092506,5180375665,00,0.00,N,2,24,
20240708,689,688,704,683,1600266,1108351223,00,0.00,N,2,1,
20240701,688,714,724,684,1901093,1333167640,00,0.00,N,5,-19,
20240624,707,713,721,684,1541689,1082852121,00,0.00,N,5,-3,
20240617,710,746,749,709,1925155,1402386700,00,0.00,N,5,-36,
20240610,746,765,772,743,1667389,1260543097,00,0.00,N,5,-24,
20240603,770,734,779,732,2535150,1927164039,00,0.00,N,2,35,
20240527,735,764,766,722,2137105,1592358379,00,0.00,N,5,-28,
20240520,763,760,812,756,6156567,4820762793,00,0.00,N,2,14,
20240513,749,740,784,728,2089575,1551935645,00,0.00,N,2,9,
20240507,740,760,768,740,1607764,1209992882,00,0.00,N,5,-12,
20240429,752,765,784,749,2372643,1814062180,00,0.00,N,5,-10,
20240422,762,780,793,761,2704956,2098960869,00,0.00,N,5,-13,
20240415,775,788,894,740,13822697,11182569886,00,0.00,N,5,-34,
20240408,809,790,828,780,2612692,2084404902,00,0.00,N,2,15,
20240401,794,823,832,789,3030824,2440813429,00,0.00,N,5,-31,
20240325,825,850,855,819,3917025,3281716214,00,0.00,N,5,-14,
20240318,839,855,865,800,9036796,7578216053,00,0.00,N,5,-8,
20240311,847,938,990,845,20214658,18661054150,00,0.00,N,5,-74,
20240304,921,923,1124,909,82285103,84295436579,00,0.00,N,5,-11,
20240226,932,858,1010,848,35496582,32880330452,00,0.00,N,2,76,
20240219,856,922,941,850,16379934,14725843332,00,0.00,N,5,-66,
20240213,922,907,1048,832,73936259,71403162427,00,0.00,N,2,106,
20240205,816,798,825,783,5106388,4115755076,00,0.00,N,2,18,
20240129,798,807,845,769,7919224,6352891075,00,0.00,N,2,3,
20240122,795,826,829,775,6777615,5407031132,00,0.00,N,5,-31,
20240115,826,816,875,802,18245105,15172000389,00,0.00,N,5,-53,
20240108,879,791,1056,782,120230333,116431976929,00,0.00,N,2,81,
20240102,798,840,870,791,7330757,6062694626,00,0.00,N,5,-14,
20231226,812,795,812,755,3805498,2991224457,00,0.00,N,2,3,
20231218,809,801,825,785,7489421,6017328084,00,0.00,N,2,2,
20231211,807,878,887,802,11484397,9563905642,00,0.00,N,5,-71,
20231204,878,890,1042,863,124669246,119532653993,00,0.00,N,2,47,
20231127,831,874,895,804,14713438,12390208733,00,0.00,N,5,-34,
20231120,865,911,950,850,23303085,20970374366,00,0.00,N,5,-30,
20231113,895,990,1064,815,162230140,158290172477,00,0.00,N,5,-15,
20231106,910,729,1010,720,195772920,177522373148,00,0.00,N,2,189,
20231030,721,784,806,702,35902693,26898323959,00,0.00,N,5,-23,
20231023,744,594,936,594,196282756,163908588591,00,0.00,N,2,150,
20231016,594,635,635,587,1574625,965911746,00,0.00,N,5,-35,
20231010,629,614,639,610,889934,557396428,00,0.00,N,2,16,
20231004,613,621,636,607,976956,604479311,00,0.00,N,5,-17,
20230925,630,646,667,612,852764,538009788,00,0.00,N,5,-22,
20230918,652,690,691,641,1320330,888177156,00,0.00,N,5,-40,
20230911,692,687,705,670,1745406,1191278394,00,0.00,N,5,-1,
20230904,693,701,707,678,1305869,902618680,00,0.00,N,5,-9,
20230828,702,690,752,679,3914320,2787743944,00,0.00,N,2,12,
20230821,690,693,712,669,2044297,1402016835,00,0.00,N,5,-9,
20230814,699,745,746,682,1745972,1237815696,00,0.00,N,5,-42,
20230807,741,765,779,700,3906980,2850384071,00,0.00,N,5,-23,
20230731,764,728,785,715,3878774,2927173729,00,0.00,N,2,29,
20230724,735,803,803,664,6009013,4351644649,00,0.00,N,5,-68,
20230717,803,841,849,798,5070861,4150089534,00,0.00,N,5,-53,
20230710,856,814,982,796,14526428,12940158557,00,0.00,N,2,42,
20230703,814,867,896,811,4442112,3808293546,00,0.00,N,5,-62,
20230626,876,857,908,833,8835923,7681131034,00,0.00,N,2,36,
20230619,840,808,1031,801,31923850,29808356286,00,0.00,N,2,27,
20230612,813,794,825,788,3572247,2879576987,00,0.00,N,2,19,
20230605,794,782,799,775,2169559,1705762545,00,0.00,N,2,12,
20230530,782,750,855,746,19486824,15804305605,00,0.00,N,2,39,
20230522,743,748,762,732,1030262,771984023,00,0.00,N,5,-5,
20230515,748,735,749,712,1267433,927099170,00,0.00,N,2,13,
20230508,735,746,754,727,1125898,830141832,00,0.00,N,5,-11,
20230502,746,739,768,733,1327876,994996526,00,0.00,N,3,0,
20230424,746,769,774,715,2334858,1729109677,00,0.00,N,5,-29,
20230417,775,810,820,775,3450354,2762308327,00,0.00,N,5,-40,
20230410,815,774,845,748,9656661,7746289609,00,0.00,N,2,40,
20230403,775,763,793,752,2253020,1745259202,00,0.00,N,2,3,
20230327,772,777,800,745,2675826,2074121960,00,0.00,N,5,-4,
20230320,776,778,789,732,5755281,4397312398,00,0.00,N,2,35,
20230313,741,694,778,691,5467782,4001663437,00,0.00,N,2,43,
20230306,698,766,770,698,2829583,2089715820,00,0.00,N,5,-71,
20230227,769,783,784,754,1893057,1455296153,00,0.00,N,5,-20,
20230220,789,802,861,775,8468175,7019873866,00,0.00,N,5,-20,
20230213,809,755,932,730,38435525,33385874582,00,0.00,N,2,49,
20230206,760,786,801,757,2569392,2005896677,00,0.00,N,5,-26,
20230130,786,794,809,750,3236831,2522490827,00,0.00,N,3,0,
20230125,786,767,843,762,10181113,8117680426,00,0.00,N,2,40,
20230116,746,763,785,724,10824748,8176289540,00,0.00,N,2,20,
20230109,726,674,789,667,20869206,15368473024,00,0.00,N,2,58,
20230102,668,612,740,574,19034829,12925750139,00,0.00,N,2,47,
20221226,621,658,662,621,1219769,777952765,00,0.00,N,5,-42,
20221219,663,707,710,632,1597090,1088293068,00,0.00,N,5,-44,
20221212,707,714,790,700,3996591,2957690949,00,0.00,N,5,-3,
20221205,710,750,754,697,1032700,745422726,00,0.00,N,5,-40,
20221128,750,739,755,702,1138543,835497826,00,0.00,N,2,11,
20221121,739,756,756,712,1019313,746183128,00,0.00,N,5,-13,
20221114,752,746,771,738,1886067,1426771926,00,0.00,N,5,-3,
20221107,755,717,801,717,6918598,5262360399,00,0.00,N,2,39,
20221031,716,715,729,699,1032325,739903414,00,0.00,N,2,5,
20221024,711,710,758,705,2721918,1975108626,00,0.00,N,2,7,
20221017,704,678,745,658,2159527,1539595068,00,0.00,N,2,25,
20221011,679,717,717,634,2476193,1664986738,00,0.00,N,5,-42,
20221004,721,707,735,698,1460152,1045411026,00,0.00,N,2,34,
20220926,687,753,774,674,3421032,2443688980,00,0.00,N,5,-89,
20220919,776,853,860,771,2454745,1989136294,00,0.00,N,5,-85,
20220913,861,871,1030,861,14407854,13509714987,00,0.00,N,2,19,
20220905,842,870,893,840,1480151,1277887760,00,0.00,N,5,-46,
20220829,888,923,938,881,2008082,1827564741,00,0.00,N,5,-60,
20220822,948,963,978,921,2330823,2205926908,00,0.00,N,5,-36,
20220816,984,1035,1045,958,2711670,2724274092,00,0.00,N,5,-46,
20220808,1030,1025,1050,1000,4032000,4129902335,00,0.00,N,2,10,
20220801,1020,1065,1070,989,4878423,5001154412,00,0.00,N,5,-50,
20220725,1070,970,1225,969,89968040,99812724386,00,0.00,N,2,173,
20220718,897,836,992,831,29883855,28030199664,00,0.00,N,2,80,
20220711,817,839,840,785,1915878,1569312235,00,0.00,N,5,-22,
20220704,839,792,856,760,1841805,1510638861,00,0.00,N,2,35,
20220627,804,804,839,780,2212546,1811494239,00,0.00,N,2,14,
20220620,790,903,907,723,4970425,3972439122,00,0.00,N,5,-110,
20220613,900,1015,1035,855,6529974,6083549897,00,0.00,N,5,-155,
20220607,1055,1095,1100,1035,1853047,1965290760,00,0.00,N,5,-35,
20220530,1090,1075,1130,1075,2260920,2473751275,00,0.00,N,2,20,
20220523,1070,1070,1110,1030,2655689,2823558165,00,0.00,N,2,5,
20220516,1065,1070,1115,1030,2463432,2639509655,00,0.00,N,3,0,
20220509,1065,1180,1190,1035,4760959,5193489500,00,0.00,N,5,-125,
20220502,1190,1215,1255,1180,2364625,2883750730,00,0.00,N,5,-40,
20220425,1230,1285,1295,1205,4055236,5049599565,00,0.00,N,5,-65,
20220418,1295,1305,1335,1285,3217767,4202270360,00,0.00,N,5,-20,
20220411,1315,1305,1430,1285,21424816,29329286025,00,0.00,N,2,5,
20220404,1310,1335,1370,1275,3539375,4687305670,00,0.00,N,5,-25,
20220328,1335,1430,1450,1320,8947427,12465321220,00,0.00,N,5,-45,
20220321,1380,1345,1415,1315,12244340,16783926940,00,0.00,N,2,40,
20220314,1340,1300,1360,1270,6965440,9163041895,00,0.00,N,2,30,
20220307,1310,1285,1345,1255,5300594,6875780455,00,0.00,N,2,5,
20220228,1305,1210,1445,1185,20151870,27320792520,00,0.00,N,2,95,
20220221,1210,1240,1285,1160,6659433,8155035405,00,0.00,N,5,-65,
20220214,1275,1255,1475,1210,36844399,50548309630,00,0.00,N,5,-20,
20220207,1295,1360,1490,1295,36878220,51289717335,00,0.00,N,2,35,
20220203,1260,1205,1265,1200,1628364,2023755220,00,0.00,N,2,70,
20220124,1190,1285,1295,1110,7649776,9275592505,00,0.00,N,5,-120,
20220117,1310,1450,1450,1300,6252292,8446072130,00,0.00,N,5,-125,
20220110,1435,1520,1530,1400,6805017,9994090860,00,0.00,N,5,-75,
20220103,1510,1635,1695,1480,12014670,18980653415,00,0.00,N,5,-130,
20211227,1640,1695,1695,1605,9360790,15349883120,00,0.00,N,5,-40,
20211220,1680,1660,1755,1575,19513171,32460409345,00,0.00,N,3,0,
20211213,1680,1775,1825,1640,33623170,58020083595,00,0.00,N,5,-70,
20211206,1750,1940,1970,1720,81733149,150195818405,00,0.00,N,5,-265,
20211129,2015,1720,2065,1500,165873066,309668355065,00,0.00,N,2,220,
20211122,1795,1710,1970,1605,159071207,287543714600,00,0.00,N,2,105,
20211115,1690,1665,1880,1530,134644458,234771367235,00,0.00,N,2,20,
20211108,1670,1550,1970,1550,207303389,367953470665,00,0.00,N,2,135,
20211101,1535,1625,1835,1500,105701611,177881456450,00,0.00,N,5,-110,
20211025,1645,1645,1755,1475,166622697,275965071375,00,0.00,N,5,-55,
20211018,1700,1360,1740,1305,177701484,291768908630,00,0.00,N,2,405,
20211012,1295,1195,1365,1130,22570475,28923109670,00,0.00,N,2,145,
20211005,1150,1130,1235,1090,6135307,7153404405,00,0.00,N,2,55,
20210927,1095,1195,1195,1075,3137624,3558735660,00,0.00,N,5,-105,
20210923,1200,1210,1225,1195,625944,754443800,00,0.00,N,5,-25,
20210913,1225,1245,1250,1205,1820677,2223693900,00,0.00,N,5,-25,
20210906,1250,1275,1350,1225,8502956,10980250185,00,0.00,N,3,0,
20210830,1250,1225,1260,1195,2778307,3411464655,00,0.00,N,2,30,
20210823,1220,1195,1280,1185,5053045,6268208940,00,0.00,N,2,40,
20210817,1180,1330,1335,1160,4580569,5720832220,00,0.00,N,5,-145,
20210809,1325,1335,1435,1290,15653387,21604334845,00,0.00,N,2,10,
20210802,1315,1355,1370,1290,4272047,5643390635,00,0.00,N,5,-35,
20210726,1350,1425,1500,1350,36605779,52620440600,00,0.00,N,5,-15,
20210719,1365,1330,1390,1300,9733476,13118302385,00,0.00,N,2,40,
20210712,1325,1290,1455,1285,10350342,14190445645,00,0.00,N,2,40,