KissMeData/038070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7110,6760,7250,6730,249562,1748303780,00,0.00,N,2,230,
20250203,6880,6720,7070,6580,203055,1388700880,00,0.00,N,2,160,
20250131,6720,6740,6890,6630,28716,192878560,00,0.00,N,5,-80,
20250120,6800,7250,7250,6670,189593,1306763870,00,0.00,N,5,-300,
20250113,7100,7310,7770,7050,313587,2278499770,00,0.00,N,5,-280,
20250106,7380,7270,7710,7260,494908,3705415610,00,0.00,N,2,100,
20241230,7280,6910,7550,6900,436532,3179069250,00,0.00,N,2,260,
20241223,7020,6991,7540,6923,555079,4015529990,00,0.00,N,5,-30,
20241216,7050,9156,9156,6756,1881747,14481198530,00,0.00,N,5,-1959,
20241209,9009,6609,10174,6609,12129184,104347322900,00,0.00,N,2,2057,
20241202,6952,6228,8049,6051,7287593,53925136210,00,0.00,N,2,705,
20241125,6247,6198,6443,6169,72045,455262750,00,0.00,N,5,-10,
20241118,6257,6032,6482,6032,71017,445863670,00,0.00,N,2,176,
20241111,6081,7050,7060,6002,237280,1534085610,00,0.00,N,5,-979,
20241104,7060,6962,7158,6854,72947,509217170,00,0.00,N,2,98,
20241028,6962,6952,7099,6805,112198,778712710,00,0.00,N,2,59,
20241021,6903,7393,7491,6854,154691,1105332650,00,0.00,N,5,-500,
20241014,7403,7070,7647,7021,158070,1154155420,00,0.00,N,2,255,
20241007,7148,7295,7383,7080,83773,605477710,00,0.00,N,5,-186,
20240930,7334,7530,7530,7246,60326,443917820,00,0.00,N,5,-196,
20240923,7530,7638,7677,7481,120322,911327730,00,0.00,N,5,-98,
20240919,7628,7550,7716,7491,85377,652056040,00,0.00,N,2,147,
20240909,7481,7158,7589,7148,171227,1262156570,00,0.00,N,2,118,
20240902,7363,7834,7863,7158,386713,2886435750,00,0.00,N,5,-529,
20240826,7892,8000,9185,7775,1757981,14641929050,00,0.00,N,5,-177,
20240819,8069,8597,11457,7931,11462400,115115039220,00,0.00,N,5,-411,
20240812,8480,8323,8617,8206,247399,2081459230,00,0.00,N,2,157,
20240805,8323,7931,8490,6678,490793,3872991840,00,0.00,N,2,264,
20240729,8059,7902,8176,7843,100070,798207070,00,0.00,N,2,157,
20240722,7902,8127,8215,7736,115048,914955520,00,0.00,N,5,-313,
20240715,8215,8353,8450,8196,109213,908157230,00,0.00,N,5,-226,
20240708,8441,8147,8911,8147,265732,2242878940,00,0.00,N,2,265,
20240701,8176,8127,8509,7961,208389,1708216540,00,0.00,N,5,-20,
20240624,8196,8333,8353,8088,128446,1053224900,00,0.00,N,5,-196,
20240617,8392,8470,8509,8294,96928,812371360,00,0.00,N,5,-29,
20240610,8421,8480,8617,8323,150289,1266915460,00,0.00,N,5,-98,
20240603,8519,8548,8695,8421,97946,837266820,00,0.00,N,2,10,
20240527,8509,8421,8519,8313,130560,1094842250,00,0.00,N,2,39,
20240520,8470,8588,8744,8313,201617,1704879070,00,0.00,N,5,-196,
20240513,8666,8597,8842,8548,181861,1578731650,00,0.00,N,2,29,
20240507,8637,8597,8783,8529,118865,1026076410,00,0.00,N,2,49,
20240429,8588,8529,8832,8490,101409,873071160,00,0.00,N,2,59,
20240422,8529,8685,8920,8460,212597,1836996920,00,0.00,N,5,-186,
20240415,8715,8421,8774,8245,145040,1220757120,00,0.00,N,2,216,
20240408,8499,9136,9136,8323,163622,1421803800,00,0.00,N,5,-588,
20240401,9087,9567,9812,8960,499839,4665302460,00,0.00,N,5,-470,
20240325,9557,9988,10478,9488,833470,8323243920,00,0.00,N,5,-480,
20240318,10037,10047,10419,9665,1538964,15370794990,00,0.00,N,5,-176,
20240311,10213,9763,11986,9253,11690660,128793773510,00,0.00,N,2,499,
20240304,9714,9498,9802,9351,199158,1906269180,00,0.00,N,2,216,
20240226,9498,9469,9861,9420,235209,2269169600,00,0.00,N,2,29,
20240219,9469,9890,9988,9449,663944,6431372780,00,0.00,N,5,-832,
20240213,10301,8989,10820,8930,1628981,16847599480,00,0.00,N,2,1322,
20240205,8979,9244,9244,8969,28677,259880660,00,0.00,N,5,-265,
20240129,9244,9723,9723,8813,94636,882075200,00,0.00,N,5,-489,
20240122,9733,9175,9753,8911,346549,3264576820,00,0.00,N,2,861,
20240115,8872,8832,8979,8431,93110,815308760,00,0.00,N,5,-68,
20240108,8940,9253,9322,8891,81460,742561050,00,0.00,N,5,-313,
20240102,9253,8920,9831,8920,226004,2135870200,00,0.00,N,2,244,
20231226,9009,8777,9067,8748,49541,441766330,00,0.00,N,2,232,
20231218,8777,8643,9064,8633,121840,1079543010,00,0.00,N,2,58,
20231211,8719,8805,8844,8604,59013,512341370,00,0.00,N,5,-106,
20231204,8825,8853,8997,8480,134383,1169917790,00,0.00,N,2,182,
20231127,8643,8537,8748,8394,108072,926148530,00,0.00,N,2,48,
20231120,8595,8423,8691,8365,76067,648018770,00,0.00,N,2,220,
20231113,8375,8317,8480,8174,55113,460223270,00,0.00,N,2,106,
20231106,8269,8088,8671,8001,124538,1046120380,00,0.00,N,2,268,
20231030,8001,7561,8011,7475,63656,491357810,00,0.00,N,2,440,
20231023,7561,7351,7934,7351,68283,521541930,00,0.00,N,2,29,
20231016,7532,8423,8490,7063,122437,960332460,00,0.00,N,5,-919,
20231010,8451,8346,8872,8231,84270,718160540,00,0.00,N,2,28,
20231004,8423,8710,8710,8068,81979,687185330,00,0.00,N,5,-344,
20230925,8767,8949,9179,8662,147272,1303848000,00,0.00,N,5,-230,
20230918,8997,9839,9839,8997,107876,1009704880,00,0.00,N,5,-890,
20230911,9887,9514,9925,9485,154257,1499418900,00,0.00,N,2,373,
20230904,9514,9571,9667,9351,115316,1095256220,00,0.00,N,5,-105,
20230828,9619,9715,9992,9590,81823,797005580,00,0.00,N,5,-86,
20230821,9705,9284,9954,9284,132281,1274103390,00,0.00,N,2,277,
20230814,9428,10433,10433,9294,128095,1234797190,00,0.00,N,5,-1072,
20230807,10500,10145,10547,9571,214619,2180234080,00,0.00,N,2,355,
20230731,10145,9868,10260,9609,177117,1768070480,00,0.00,N,2,287,
20230724,9858,10748,10748,8729,440658,4216522980,00,0.00,N,5,-890,
20230717,10748,10720,10863,10433,153789,1631232310,00,0.00,N,5,-10,
20230710,10758,10815,10930,10567,155888,1668367340,00,0.00,N,5,-57,
20230703,10815,10873,11294,10768,201404,2211435160,00,0.00,N,5,-134,
20230626,10949,10825,11064,10825,161892,1775827870,00,0.00,N,2,19,
20230619,10930,11428,11447,10911,187217,2085655520,00,0.00,N,5,-498,
20230612,11428,11782,11792,11256,289516,3311661320,00,0.00,N,5,-325,
20230605,11753,11677,12136,11514,231019,2724347100,00,0.00,N,2,86,
20230530,11667,11619,11840,11485,156971,1821443800,00,0.00,N,2,76,
20230522,11591,11667,12146,11581,276349,3278328720,00,0.00,N,5,-76,
20230515,11667,11773,11849,11390,269175,3113839830,00,0.00,N,5,-173,
20230508,11840,12108,12577,11706,692788,8417416040,00,0.00,N,2,39,
20230502,11801,11457,11907,11208,307755,3574496480,00,0.00,N,2,421,
20230424,11380,11715,12098,11342,596960,6939785290,00,0.00,N,5,-335,
20230417,11715,12309,12759,11696,860835,10508863960,00,0.00,N,5,-594,
20230410,12309,12529,12835,11773,912539,11328912620,00,0.00,N,5,-210,
20230403,12519,11572,12921,11505,1472268,18248980560,00,0.00,N,2,900,
20230327,11619,11878,12136,11390,418750,4892325450,00,0.00,N,5,-144,
20230320,11763,12050,12567,11629,723743,8748325220,00,0.00,N,5,-105,
20230313,11868,11256,12567,10777,1887021,22148925760,00,0.00,N,2,564,
20230306,11304,11581,11916,11294,304479,3542721510,00,0.00,N,5,-248,
20230227,11552,11313,11591,11112,110526,1251860960,00,0.00,N,2,220,
20230220,11332,11332,12002,11246,402339,4703067940,00,0.00,N,2,86,
20230213,11246,11227,11897,10949,312925,3564004470,00,0.00,N,5,-58,
20230206,11304,11773,11993,11284,289806,3401027850,00,0.00,N,5,-516,
20230130,11820,11629,12079,11131,461097,5406173360,00,0.00,N,2,162,
20230125,11658,11619,11830,11438,173206,2013851140,00,0.00,N,2,125,
20230116,11778,12022,12364,11533,412557,4916437350,00,0.00,N,2,49,
20230109,11729,11338,11924,11191,455567,5294519100,00,0.00,N,2,587,
20230102,11142,11387,11582,10507,359009,3939022250,00,0.00,N,5,-245,
20221226,11387,12163,12315,11338,369521,4373681400,00,0.00,N,5,-632,
20221219,12019,12977,13168,11875,829834,10370730950,00,0.00,N,5,-1149,
20221212,13168,11780,13743,11684,2719928,35825310500,00,0.00,N,2,1245,
20221205,11923,12019,12498,11684,300077,3643486650,00,0.00,N,5,-96,
20221128,12019,11828,12594,11301,468958,5686883300,00,0.00,N,2,239,
20221121,11780,12259,12259,11540,269006,3166346500,00,0.00,N,5,-383,
20221114,12163,12546,13168,12115,602209,7613913850,00,0.00,N,5,-239,
20221107,12402,11828,12929,11828,899267,11005440250,00,0.00,N,2,910,
20221031,11492,11780,12115,11253,376823,4424145200,00,0.00,N,5,-144,
20221024,11636,11397,12163,11397,420662,4917386750,00,0.00,N,2,431,
20221017,11205,11828,12546,11205,577007,6892472800,00,0.00,N,5,-910,
20221011,12115,11253,12737,10822,1724501,20643241200,00,0.00,N,2,479,
20221004,11636,11397,12306,11013,623390,7305355900,00,0.00,N,2,527,
20220926,11109,10966,11540,10630,608282,6737717750,00,0.00,N,5,-192,
20220919,11301,12498,12642,11109,439356,5187493450,00,0.00,N,5,-1293,
20220913,12594,12929,14030,12450,512374,6721444300,00,0.00,N,5,-96,
20220905,12690,13264,13504,12546,275982,3575549100,00,0.00,N,5,-622,
20220829,13312,14270,14940,13264,656299,9246220400,00,0.00,N,5,-1437,
20220822,14749,15180,15323,14413,466010,6911795600,00,0.00,N,5,-718,
20220816,15467,15898,16377,15180,748934,11845252500,00,0.00,N,5,-287,
20220808,15754,16520,16664,15180,1682457,26762828550,00,0.00,N,5,-527,
20220801,16281,14270,19106,13743,12609809,216220882050,00,0.00,N,2,2203,
20220725,14078,15898,16042,13839,1195387,17834621200,00,0.00,N,5,-1820,
20220718,15898,16808,17478,15467,5137923,85308127650,00,0.00,N,5,-766,
20220711,16664,12354,17478,12163,12776783,200065697600,00,0.00,N,2,4549,
20220704,12115,10966,12354,10582,526267,6158832250,00,0.00,N,2,1245,
20220627,10870,11301,12067,10726,541203,6241824050,00,0.00,N,5,-239,
20220620,11109,12115,12594,10487,1097699,12844650400,00,0.00,N,5,-958,
20220613,12067,12833,13551,11397,820161,10068077000,00,0.00,N,5,-1149,
20220607,13216,14557,16520,13216,3315825,50712576550,00,0.00,N,5,-1245,
20220530,14461,14605,14844,14222,296460,4305867100,00,0.00,N,5,-96,
20220523,14557,14222,15802,13743,1624060,24129758700,00,0.00,N,2,335,
20220516,14222,13216,14892,13216,784033,11111124950,00,0.00,N,2,1054,
20220509,13168,13935,13982,12498,575743,7669601800,00,0.00,N,5,-910,
20220502,14078,14222,14892,13982,164456,2368427150,00,0.00,N,5,-335,
20220425,14413,14988,14988,14174,246934,3593724700,00,0.00,N,5,-862,
20220418,15275,14940,16425,14413,674619,10429390250,00,0.00,N,2,431,
20220411,14844,15850,16137,14605,625083,9561303200,00,0.00,N,5,-1006,
20220404,15850,16760,16999,15706,382965,6303340050,00,0.00,N,5,-814,
20220328,16664,16473,17191,16042,701381,11706939400,00,0.00,N,2,191,
20220321,16473,16520,17718,16089,1437630,24400812600,00,0.00,N,2,48,
20220314,16425,16329,16568,15180,330289,5255953900,00,0.00,N,2,431,
20220307,15994,15706,16281,15180,324528,5148454600,00,0.00,N,2,383,
20220228,15611,15419,16329,15275,276943,4385405400,00,0.00,N,2,192,
20220221,15419,15515,16233,14701,435057,6758020150,00,0.00,N,5,-575,
20220214,15994,15467,16185,14749,445155,6913667800,00,0.00,N,2,192,
20220207,15802,16712,19585,15802,2553854,45288601500,00,0.00,N,5,-718,
20220203,16520,15898,16808,15754,253186,4153370900,00,0.00,N,2,1053,
20220124,15467,17382,17430,14557,636783,9894581100,00,0.00,N,5,-1915,
20220117,17784,19792,19890,17196,609411,11096191900,00,0.00,N,5,-2106,
20220110,19890,20429,22193,19400,1059886,22056951550,00,0.00,N,5,-637,
20220103,20527,20870,21654,19890,627190,13045822100,00,0.00,N,5,-392,
20211227,20919,20181,23614,20037,1651239,36240797050,00,0.00,N,2,690,
20211220,20229,22098,22578,20229,1546375,33212780050,00,0.00,N,5,-1438,
20211213,21667,20133,23393,19750,6017443,133319773200,00,0.00,N,2,1630,
20211206,20037,21044,21092,19654,954051,19224807300,00,0.00,N,5,-863,
20211129,20900,23489,23632,20421,2917626,64011586550,00,0.00,N,5,-623,
20211122,21523,20085,21715,19270,2396390,49328339700,00,0.00,N,2,1438,
20211115,20085,20133,20804,19174,692015,13940934850,00,0.00,N,2,335,
20211108,19750,20085,20756,18503,1005797,19607755550,00,0.00,N,5,-527,
20211101,20277,21475,22913,20229,1310565,28488571900,00,0.00,N,5,-1150,
20211025,21427,21907,25742,21379,5363208,128349250050,00,0.00,N,5,-624,
20211018,22051,23872,26029,22051,2957879,71705760600,00,0.00,N,5,-1725,
20211012,23776,23920,24831,22434,1407055,33014335650,00,0.00,N,5,-528,
20211005,24304,27755,27755,22722,2855130,69826198100,00,0.00,N,5,-3547,
20210927,27851,30871,31159,26988,2434235,71537652550,00,0.00,N,5,-2732,
20210923,30583,31494,32069,30583,898297,28007734050,00,0.00,N,5,-624,
20210913,31207,30296,33747,28618,6328199,198487872050,00,0.00,N,2,672,
20210906,30535,34370,34370,29529,3592011,114155059600,00,0.00,N,5,-3548,
20210830,34083,35185,36575,32645,9808995,341241296550,00,0.00,N,5,-1486,
20210823,35569,36863,40986,34275,31424592,1200097941250,00,0.00,N,5,-671,
20210817,36240,26413,40986,26317,62826099,2195702391000,00,0.00,N,2,10067,
20210809,26173,23872,27228,22626,19665851,501777975050,00,0.00,N,2,2205,
20210802,23968,21475,27084,20565,14094961,350076277300,00,0.00,N,2,3260,
20210726,20708,22098,23201,19510,1939800,41228190000,00,0.00,N,5,-1199,
20210719,21907,21859,25550,20948,8246912,192585980150,00,0.00,N,2,48,
20210712,21859,25214,25742,21811,3886704,92518857850,00,0.00,N,5,-3355,