KissMeData/079950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,661,720,740,661,159957,110549554,00,0.00,N,5,-59,
20250203,720,705,745,680,144922,103284312,00,0.00,N,2,7,
20250131,713,717,717,704,37264,26443562,00,0.00,N,5,-4,
20250120,717,702,740,702,181529,129373081,00,0.00,N,2,16,
20250113,701,804,820,701,335762,256246769,00,0.00,N,5,-89,
20250106,790,733,810,726,655856,505019707,00,0.00,N,2,57,
20241230,733,717,755,696,128700,93293045,00,0.00,N,2,16,
20241223,717,741,777,690,234866,172985939,00,0.00,N,5,-25,
20241216,742,756,785,689,333397,248618345,00,0.00,N,5,-32,
20241209,774,677,810,640,633454,473014104,00,0.00,N,2,97,
20241202,677,730,748,651,348385,243828884,00,0.00,N,5,-52,
20241125,729,750,760,620,882971,628506463,00,0.00,N,2,26,
20241118,703,617,1059,617,8924713,7898015212,00,0.00,N,2,86,
20241111,617,793,820,615,216547,149751007,00,0.00,N,5,-176,
20241104,793,801,836,772,112494,89635317,00,0.00,N,5,-23,
20241028,816,810,829,772,159326,127506010,00,0.00,N,2,43,
20241021,773,790,830,765,99766,79076868,00,0.00,N,5,-27,
20241014,800,812,834,785,94804,76146806,00,0.00,N,5,-20,
20241007,820,827,873,817,79835,67092191,00,0.00,N,5,-7,
20240930,827,836,877,827,93061,79432699,00,0.00,N,5,-9,
20240923,836,797,875,797,131978,109274482,00,0.00,N,2,39,
20240919,797,796,820,794,53779,43286982,00,0.00,N,2,5,
20240909,792,766,950,760,1593956,1346662518,00,0.00,N,2,26,
20240902,766,877,877,765,221748,181570122,00,0.00,N,5,-66,
20240826,832,837,907,830,144834,124137357,00,0.00,N,5,-5,
20240819,837,885,908,824,97511,85177902,00,0.00,N,5,-48,
20240812,885,888,916,872,106210,93806258,00,0.00,N,5,-3,
20240805,888,880,932,791,389812,328512583,00,0.00,N,5,-33,
20240729,921,904,1096,895,1179340,1158746297,00,0.00,N,2,17,
20240722,904,922,976,896,173765,158889577,00,0.00,N,5,-18,
20240715,922,945,945,914,100884,94423073,00,0.00,N,5,-25,
20240708,947,964,984,939,114386,110256344,00,0.00,N,5,-17,
20240701,964,989,991,900,139589,132916085,00,0.00,N,5,-27,
20240624,991,939,993,914,132497,124915056,00,0.00,N,2,48,
20240617,943,914,945,890,227027,207462559,00,0.00,N,2,20,
20240610,923,999,1145,905,2371694,2407398868,00,0.00,N,5,-76,
20240603,999,987,1025,985,103925,104924648,00,0.00,N,2,13,
20240527,986,1005,1039,980,148792,148258137,00,0.00,N,5,-19,
20240520,1005,1028,1074,990,155758,158133362,00,0.00,N,5,-19,
20240513,1024,1080,1080,1020,229308,240181806,00,0.00,N,5,-60,
20240507,1084,1079,1090,1059,123707,132782227,00,0.00,N,2,5,
20240429,1079,1074,1085,1060,50242,53799611,00,0.00,N,2,11,
20240422,1068,1095,1107,1062,135181,145573214,00,0.00,N,5,-27,
20240415,1095,1057,1100,1036,347685,372748094,00,0.00,N,2,38,
20240408,1057,1059,1093,1020,107259,112876895,00,0.00,N,5,-2,
20240401,1059,1080,1100,1050,317805,340449870,00,0.00,N,5,-18,
20240325,1077,1060,1122,1038,638832,696939495,00,0.00,N,2,17,
20240318,1060,1079,1080,1015,698417,730021522,00,0.00,N,2,1,
20240311,1059,1060,1319,1012,11321578,13505413337,00,0.00,N,5,-11,
20240304,1070,1125,1143,1045,176668,195029104,00,0.00,N,5,-56,
20240226,1126,1085,1140,1041,186694,204366458,00,0.00,N,2,61,
20240219,1065,1087,1135,1056,149034,160730664,00,0.00,N,2,4,
20240213,1061,1114,1134,1056,159319,173481353,00,0.00,N,5,-53,
20240205,1114,1123,1180,1058,137074,153866135,00,0.00,N,5,-6,
20240129,1120,1191,1191,1093,254251,284569272,00,0.00,N,5,-65,
20240122,1185,1200,1227,1108,303945,353779881,00,0.00,N,5,-2,
20240115,1187,1195,1230,1140,427952,511164242,00,0.00,N,5,-8,
20240108,1195,1217,1250,1185,541691,658196973,00,0.00,N,5,-22,
20240102,1217,1176,1250,1092,927689,1090296298,00,0.00,N,2,44,
20231226,1173,1210,1290,1135,1261958,1509017520,00,0.00,N,5,-40,
20231218,1213,1118,1570,1077,10666822,14899437853,00,0.00,N,2,100,
20231211,1113,1120,1143,1076,230023,253347146,00,0.00,N,5,-7,
20231204,1120,1109,1144,1080,274527,303748340,00,0.00,N,2,11,
20231127,1109,1075,1124,1006,415268,444414309,00,0.00,N,2,38,
20231120,1071,1092,1095,1044,243746,260136679,00,0.00,N,5,-21,
20231113,1092,1065,1104,1050,116003,125093156,00,0.00,N,2,27,
20231106,1065,1075,1118,1062,153080,167543353,00,0.00,N,3,0,
20231030,1065,1068,1071,965,172491,177991246,00,0.00,N,2,3,
20231023,1062,1116,1120,1035,136684,146428653,00,0.00,N,5,-47,
20231016,1109,1233,1235,1084,140101,164524820,00,0.00,N,5,-116,
20231010,1225,1221,1245,1183,68189,82892422,00,0.00,N,2,6,
20231004,1219,1241,1253,1180,119324,145535607,00,0.00,N,5,-22,
20230925,1241,1275,1294,1190,135894,167421128,00,0.00,N,5,-47,
20230918,1288,1349,1362,1279,189206,247990694,00,0.00,N,5,-61,
20230911,1349,1343,1481,1305,785000,1095266413,00,0.00,N,2,6,
20230904,1343,1427,1443,1330,181824,249561617,00,0.00,N,5,-84,
20230828,1427,1375,1465,1372,287887,409197041,00,0.00,N,2,52,
20230821,1375,1344,1437,1312,329009,452706099,00,0.00,N,2,25,
20230814,1350,1470,1470,1310,242328,332243752,00,0.00,N,5,-105,
20230807,1455,1434,1485,1364,380844,550482787,00,0.00,N,2,23,
20230731,1432,1483,1486,1378,290145,417787826,00,0.00,N,5,-7,
20230724,1439,1565,1565,1317,851748,1199708452,00,0.00,N,5,-126,
20230717,1565,1549,1800,1480,3673993,6156580199,00,0.00,N,2,1,
20230710,1564,1536,1614,1533,359329,564531244,00,0.00,N,5,-4,
20230703,1568,1628,1730,1540,536193,885239862,00,0.00,N,5,-74,
20230626,1642,1698,1732,1560,637291,1056286833,00,0.00,N,5,-56,
20230619,1698,1778,1778,1689,586082,1013196869,00,0.00,N,5,-79,
20230612,1777,1787,1849,1760,821172,1483887420,00,0.00,N,5,-10,
20230605,1787,1885,1900,1780,653180,1198257799,00,0.00,N,5,-79,
20230530,1866,1841,2030,1829,1827256,3468024905,00,0.00,N,2,26,
20230522,1840,1987,2275,1822,19673419,41828714760,00,0.00,N,5,-90,
20230515,1930,1579,2500,1489,23897221,50152239038,00,0.00,N,2,351,
20230508,1579,1680,1759,1579,549068,911717021,00,0.00,N,5,-101,
20230502,1680,1618,1726,1618,400968,670407499,00,0.00,N,2,62,
20230424,1618,1672,1798,1601,1109539,1879427474,00,0.00,N,5,-74,
20230417,1692,1860,1930,1670,1799535,3260550471,00,0.00,N,5,-181,
20230410,1873,1904,2240,1829,10227302,20961367048,00,0.00,N,5,-59,
20230403,1932,1810,2240,1750,19477440,40037275419,00,0.00,N,2,152,
20230327,1780,1307,2220,1300,22756453,44792787441,00,0.00,N,2,460,
20230320,1320,1345,1353,1302,211088,279855824,00,0.00,N,5,-19,
20230313,1339,1483,1496,1317,392841,547744182,00,0.00,N,5,-167,
20230306,1506,1514,1583,1502,278258,429602507,00,0.00,N,5,-8,
20230227,1514,1509,1530,1491,94832,142783271,00,0.00,N,2,5,
20230220,1509,1580,1585,1495,169689,262161556,00,0.00,N,5,-71,
20230213,1580,1606,1625,1575,163451,260891707,00,0.00,N,5,-44,
20230206,1624,1621,1675,1608,305370,501127084,00,0.00,N,5,-12,
20230130,1636,1565,1649,1548,234401,379312020,00,0.00,N,2,71,
20230125,1565,1560,1565,1539,124873,193462301,00,0.00,N,2,5,
20230116,1560,1585,1585,1525,91365,141734270,00,0.00,N,5,-15,
20230109,1575,1505,1590,1490,122874,190499670,00,0.00,N,2,70,
20230102,1505,1475,1505,1380,198409,287179250,00,0.00,N,2,20,
20221226,1485,1580,1610,1465,157839,243689500,00,0.00,N,5,-110,
20221219,1595,1625,1710,1595,376715,623481600,00,0.00,N,5,-65,
20221212,1660,1635,1680,1610,209917,345436120,00,0.00,N,2,40,
20221205,1620,1610,1670,1580,350374,566921935,00,0.00,N,5,-10,
20221128,1630,1630,1650,1565,247606,398537895,00,0.00,N,3,0,
20221121,1630,1610,1640,1565,158011,252652490,00,0.00,N,2,15,
20221114,1615,1600,1650,1565,421372,678779390,00,0.00,N,2,30,
20221107,1585,1535,1610,1510,283511,442366110,00,0.00,N,2,55,
20221031,1530,1525,1570,1500,264898,404746540,00,0.00,N,2,5,
20221024,1525,1530,1905,1520,1986120,3456067890,00,0.00,N,2,5,
20221017,1520,1460,1540,1440,183158,275583210,00,0.00,N,2,40,
20221011,1480,1585,1585,1410,230582,339621015,00,0.00,N,5,-120,
20221004,1600,1510,1630,1495,263149,410722945,00,0.00,N,2,95,
20220926,1505,1510,1585,1445,458955,689695345,00,0.00,N,5,-70,
20220919,1575,1740,1750,1560,347994,574011490,00,0.00,N,5,-175,
20220913,1750,1825,1865,1730,372647,673545600,00,0.00,N,5,-60,
20220905,1810,1875,2210,1800,2985047,6127687615,00,0.00,N,5,-95,
20220829,1905,1910,1920,1775,511458,938648475,00,0.00,N,5,-25,
20220822,1930,1935,1940,1830,209538,395045530,00,0.00,N,5,-15,
20220816,1945,2135,2160,1860,628123,1242071205,00,0.00,N,5,-190,
20220808,2135,2175,2185,2065,264694,558794160,00,0.00,N,5,-40,
20220801,2175,2135,2210,2080,254680,543829840,00,0.00,N,2,35,
20220725,2140,2095,2315,2050,797414,1739721195,00,0.00,N,2,45,
20220718,2095,1975,2110,1975,288142,592344265,00,0.00,N,2,125,
20220711,1970,2020,2030,1910,249427,487558915,00,0.00,N,5,-35,
20220704,2005,1915,2040,1830,300817,582033630,00,0.00,N,2,85,
20220627,1920,1990,2075,1905,213927,427105480,00,0.00,N,3,0,
20220620,1920,2110,2110,1790,671273,1304743615,00,0.00,N,5,-210,
20220613,2130,2420,2420,2045,761930,1668550355,00,0.00,N,5,-330,
20220607,2460,2535,2585,2415,306525,770009330,00,0.00,N,5,-75,
20220530,2535,2465,2580,2465,369627,927703760,00,0.00,N,2,90,
20220523,2445,2605,2620,2420,411476,1025771705,00,0.00,N,5,-155,
20220516,2600,2595,2725,2515,965222,2517413085,00,0.00,N,2,15,
20220509,2585,2730,2750,2455,733838,1894225475,00,0.00,N,5,-165,
20220502,2750,2650,2760,2635,688890,1874079750,00,0.00,N,2,75,
20220425,2675,2775,2800,2645,1330611,3590218825,00,0.00,N,5,-140,
20220418,2815,2835,2920,2800,1087355,3088843255,00,0.00,N,5,-45,
20220411,2860,2995,3060,2825,4648617,13551515970,00,0.00,N,5,-180,
20220404,3040,2680,3240,2550,16610572,50034058740,00,0.00,N,2,360,
20220328,2680,2660,2720,2620,577648,1541577605,00,0.00,N,2,30,
20220321,2650,2580,2660,2515,502247,1294100670,00,0.00,N,2,70,
20220314,2580,2525,2615,2315,430471,1080638895,00,0.00,N,2,60,
20220307,2520,2585,2585,2395,405753,1002766520,00,0.00,N,5,-65,
20220228,2585,2625,2790,2555,661176,1771629475,00,0.00,N,5,-40,
20220221,2625,2650,2650,2385,519929,1326098365,00,0.00,N,5,-25,
20220214,2650,2570,2675,2380,522960,1321067410,00,0.00,N,2,80,
20220207,2570,2795,2795,2555,776181,2069621790,00,0.00,N,5,-225,
20220203,2795,2585,2845,2520,951390,2613669885,00,0.00,N,2,315,
20220124,2480,2570,2755,2340,1584155,4011915965,00,0.00,N,5,-115,
20220117,2595,2930,2935,2560,1219204,3310091720,00,0.00,N,5,-370,
20220110,2965,2755,3350,2755,6046241,18483220490,00,0.00,N,2,220,
20220103,2745,2730,2810,2585,618997,1686778755,00,0.00,N,2,55,
20211227,2690,2580,2715,2535,573001,1507063810,00,0.00,N,2,110,
20211220,2580,2570,2690,2500,605683,1582588960,00,0.00,N,5,-10,
20211213,2590,2515,2595,2470,366259,929605605,00,0.00,N,2,80,
20211206,2510,2480,2595,2445,445356,1116859715,00,0.00,N,2,50,
20211129,2460,2320,2495,2230,623119,1476401695,00,0.00,N,2,90,
20211122,2370,2580,2580,2325,617807,1521794130,00,0.00,N,5,-130,
20211115,2500,2080,2515,2060,2079226,4938696075,00,0.00,N,2,440,
20211108,2060,2160,2175,1955,286357,592771140,00,0.00,N,5,-115,
20211101,2175,2260,2315,2150,330351,744257240,00,0.00,N,5,-95,
20211025,2270,2200,2295,2150,277220,624714360,00,0.00,N,2,60,
20211018,2210,2175,2275,2145,353884,784837340,00,0.00,N,2,35,
20211012,2175,2075,2200,2030,330406,700252740,00,0.00,N,2,115,
20211005,2060,2115,2150,1935,569186,1157464050,00,0.00,N,5,-120,
20210927,2180,2295,2700,2150,2185711,5296102935,00,0.00,N,5,-145,
20210923,2325,2375,2385,2270,369437,856485050,00,0.00,N,5,-70,
20210913,2395,2485,2490,2350,414022,1002126840,00,0.00,N,5,-75,
20210906,2470,2540,2555,2410,674450,1669168440,00,0.00,N,5,-70,
20210830,2540,2510,2575,2495,458010,1161482790,00,0.00,N,2,55,
20210823,2485,2445,2630,2375,948939,2361362115,00,0.00,N,2,40,
20210817,2445,3035,3080,2445,2860753,7880528900,00,0.00,N,5,-575,
20210809,3020,2770,3290,2770,15305842,46131124930,00,0.00,N,2,255,
20210802,2765,2865,3160,2700,3611877,10524873195,00,0.00,N,5,-100,
20210726,2865,2915,2950,2805,1302160,3773522410,00,0.00,N,5,-50,
20210719,2915,2880,2930,2800,1052105,3028283395,00,0.00,N,2,35,
20210712,2880,2640,2900,2640,875320,2465477655,00,0.00,N,2,240,