KissMeData/008290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,461,465,488,443,787046,360417263,00,0.00,N,2,1,
20250131,460,499,502,451,483444,229323250,00,0.00,N,5,-39,
20250120,499,460,642,433,11752592,6680837275,00,0.00,N,2,39,
20250113,460,475,485,450,514946,243022818,00,0.00,N,5,-20,
20250106,480,489,498,468,252151,120831969,00,0.00,N,2,5,
20241230,475,454,480,441,187789,85994251,00,0.00,N,2,21,
20241223,454,479,519,454,304854,144887828,00,0.00,N,5,-25,
20241216,479,482,500,450,506986,241245299,00,0.00,N,5,-3,
20241209,482,460,491,425,311060,144658282,00,0.00,N,2,16,
20241202,466,497,500,430,685699,316979740,00,0.00,N,5,-33,
20241125,499,519,534,480,220073,110475922,00,0.00,N,5,-20,
20241118,519,512,546,506,204537,106091061,00,0.00,N,5,-4,
20241111,523,554,563,512,99864,52874882,00,0.00,N,5,-37,
20241104,560,536,560,534,161968,88280562,00,0.00,N,2,24,
20241028,536,532,584,520,107297,58426706,00,0.00,N,3,0,
20241021,536,556,587,520,138089,74891839,00,0.00,N,5,-20,
20241014,556,565,581,547,93420,52430221,00,0.00,N,5,-9,
20241007,565,560,580,554,111093,62569242,00,0.00,N,2,5,
20240930,560,576,576,556,38524,21750061,00,0.00,N,5,-16,
20240923,576,563,577,526,185084,103891898,00,0.00,N,2,20,
20240919,556,544,560,530,155759,84709838,00,0.00,N,2,12,
20240909,544,525,559,510,344929,182570891,00,0.00,N,2,16,
20240902,528,585,595,525,340363,190400303,00,0.00,N,5,-57,
20240826,585,584,594,568,297974,172585200,00,0.00,N,5,-1,
20240819,586,585,609,581,343877,202466285,00,0.00,N,2,1,
20240812,585,609,635,585,376100,226526916,00,0.00,N,5,-19,
20240805,604,642,662,583,977429,601704684,00,0.00,N,5,-45,
20240729,649,655,850,630,6904343,5148226217,00,0.00,N,5,-1,
20240722,650,584,743,581,5779576,3911347804,00,0.00,N,2,69,
20240715,581,585,710,552,6624125,4290860621,00,0.00,N,2,2,
20240708,579,579,596,570,126749,73187207,00,0.00,N,3,0,
20240701,579,600,618,564,225413,131308667,00,0.00,N,5,-21,
20240624,600,601,637,590,126812,76261588,00,0.00,N,5,-1,
20240617,601,633,635,590,105009,64064818,00,0.00,N,5,-22,
20240610,623,617,635,601,244788,150421019,00,0.00,N,2,7,
20240603,616,593,621,587,310779,188469776,00,0.00,N,2,29,
20240527,587,600,622,580,428658,256907495,00,0.00,N,3,0,
20240520,587,606,719,576,3043046,1972787748,00,0.00,N,5,-19,
20240513,606,615,618,599,137770,83824257,00,0.00,N,5,-9,
20240507,615,610,630,604,106008,64982704,00,0.00,N,5,-8,
20240429,623,608,647,608,71562,44082678,00,0.00,N,2,15,
20240422,608,633,669,605,189991,117567174,00,0.00,N,5,-25,
20240415,633,649,689,618,212137,135514526,00,0.00,N,5,-16,
20240408,649,733,733,647,305832,205792005,00,0.00,N,5,-84,
20240401,733,692,745,655,582608,405679534,00,0.00,N,2,33,
20240325,700,709,710,687,110250,76713511,00,0.00,N,5,-2,
20240318,702,723,740,687,276165,193323793,00,0.00,N,5,-14,
20240311,716,729,746,697,284622,203082863,00,0.00,N,5,-13,
20240304,729,721,760,706,279664,202655021,00,0.00,N,2,8,
20240226,721,750,750,686,259448,184005232,00,0.00,N,2,3,
20240219,718,745,758,707,230250,165960389,00,0.00,N,5,-27,
20240213,745,755,755,728,301346,222783607,00,0.00,N,5,-10,
20240205,755,809,825,740,229723,178356245,00,0.00,N,5,-32,
20240129,787,775,839,750,778495,615457809,00,0.00,N,2,18,
20240122,769,767,789,731,186603,140751886,00,0.00,N,2,16,
20240115,753,739,765,734,269035,201554348,00,0.00,N,2,9,
20240108,744,736,758,725,225726,165788546,00,0.00,N,2,8,
20240102,736,724,775,724,148159,109643212,00,0.00,N,2,14,
20231226,722,727,760,713,97259,70306365,00,0.00,N,2,1,
20231218,721,739,800,714,283017,207520478,00,0.00,N,5,-11,
20231211,732,777,782,727,206993,156192001,00,0.00,N,5,-45,
20231204,777,785,785,723,277816,210459887,00,0.00,N,2,29,
20231127,748,719,765,701,371518,268613584,00,0.00,N,2,29,
20231120,719,722,748,700,339138,242639861,00,0.00,N,5,-3,
20231113,722,696,750,684,334658,237418489,00,0.00,N,2,26,
20231106,696,729,793,695,381145,279015738,00,0.00,N,5,-32,
20231030,728,702,745,688,399573,285319096,00,0.00,N,2,26,
20231023,702,700,738,686,379576,269388160,00,0.00,N,2,2,
20231016,700,835,835,697,1301845,982427393,00,0.00,N,5,-115,
20231010,815,790,994,765,3541765,3115395759,00,0.00,N,2,27,
20231004,788,708,800,655,2177895,1642920177,00,0.00,N,2,83,
20230925,705,797,797,680,1230237,900018239,00,0.00,N,5,-93,
20230918,798,847,1058,767,18628187,18145413890,00,0.00,N,5,-46,
20230911,844,888,960,810,683677,594163564,00,0.00,N,5,-36,
20230904,880,934,950,837,540013,480793742,00,0.00,N,5,-54,
20230828,934,972,997,932,533426,512875970,00,0.00,N,5,-31,
20230821,965,985,1038,960,524453,521633723,00,0.00,N,5,-20,
20230814,985,973,1046,937,454179,443506013,00,0.00,N,2,2,
20230807,983,1064,1118,966,393542,392302950,00,0.00,N,5,-81,
20230731,1064,1060,1130,973,314962,333346216,00,0.00,N,2,4,
20230724,1060,1041,1100,922,523819,530727945,00,0.00,N,2,19,
20230717,1041,1128,1175,1037,320194,355003909,00,0.00,N,5,-101,
20230710,1142,1297,1308,1095,742750,895857220,00,0.00,N,5,-167,
20230703,1309,1342,1379,1251,1343158,1766615429,00,0.00,N,5,-31,
20230626,1340,1193,1354,1145,1947771,2458767465,00,0.00,N,2,147,
20230619,1193,1233,1356,1106,4844440,5872377162,00,0.00,N,5,-57,
20230612,1250,1097,1393,1086,10605114,13346697370,00,0.00,N,2,145,
20230605,1105,966,1220,927,13765098,15560541171,00,0.00,N,2,139,
20230530,966,827,1109,820,25394173,26351696946,00,0.00,N,2,139,
20230522,827,840,865,785,328750,274010787,00,0.00,N,5,-3,
20230515,830,798,939,784,736940,622368510,00,0.00,N,2,32,
20230508,798,839,869,792,370222,305514807,00,0.00,N,5,-41,
20230502,839,853,878,821,193595,164699562,00,0.00,N,5,-14,
20230424,853,912,921,840,531279,466393000,00,0.00,N,5,-59,
20230417,912,919,952,897,798621,736451515,00,0.00,N,5,-7,
20230410,919,884,941,830,963577,859179108,00,0.00,N,2,45,
20230403,874,819,929,819,1679681,1463993396,00,0.00,N,2,57,
20230327,817,744,954,720,11016279,9874401917,00,0.00,N,2,73,
20230320,744,741,777,720,348084,258591731,00,0.00,N,2,3,
20230313,741,753,789,729,357860,266871297,00,0.00,N,5,-12,
20230306,753,800,814,753,479874,374449129,00,0.00,N,5,-47,
20230227,800,794,809,755,348342,274713175,00,0.00,N,5,-2,
20230220,802,836,865,775,624879,502075182,00,0.00,N,5,-32,
20230213,834,853,859,797,700921,582013538,00,0.00,N,5,-16,
20230206,850,882,913,831,670783,588037076,00,0.00,N,5,-39,
20230130,889,914,928,870,1102846,987785638,00,0.00,N,5,-31,
20230125,920,923,936,915,633629,583848142,00,0.00,N,5,-3,
20230116,923,955,1045,902,4698685,4557410902,00,0.00,N,5,-32,
20230109,955,836,1050,827,16710710,16469619158,00,0.00,N,2,123,
20230102,832,958,985,822,2632539,2305373799,00,0.00,N,5,-131,
20221226,963,927,1060,918,13115390,13053474255,00,0.00,N,2,45,
20221219,918,902,1160,845,35230792,35490811978,00,0.00,N,2,11,
20221212,907,725,1085,701,68754600,63183021931,00,0.00,N,2,303,
20221205,604,606,616,591,288257,177413177,00,0.00,N,5,-2,
20221128,606,651,659,602,564454,348205661,00,0.00,N,5,-39,
20221121,645,601,839,601,9689048,7293348534,00,0.00,N,2,45,
20221114,600,620,638,596,235205,144831688,00,0.00,N,5,-15,
20221107,615,571,630,553,180783,107438529,00,0.00,N,2,44,
20221031,571,561,578,541,148414,83918728,00,0.00,N,2,11,
20221024,560,578,600,532,201295,112702264,00,0.00,N,5,-11,
20221017,571,530,589,500,648743,355524814,00,0.00,N,2,39,
20221011,532,715,719,528,1686013,947045764,00,0.00,N,5,-183,
20221004,715,682,746,675,188314,133830370,00,0.00,N,2,37,
20220926,678,661,727,637,233312,154778818,00,0.00,N,5,-19,
20220919,697,841,841,677,308405,225788726,00,0.00,N,5,-67,
20220913,764,811,811,751,179562,138244622,00,0.00,N,5,-26,
20220905,790,844,844,777,79280,63447026,00,0.00,N,5,-32,
20220829,822,838,848,803,159882,131477718,00,0.00,N,2,2,
20220822,820,854,854,801,182340,149708771,00,0.00,N,5,-22,
20220816,842,850,870,830,164907,139979938,00,0.00,N,5,-9,
20220808,851,858,872,832,179823,152946205,00,0.00,N,5,-7,
20220801,858,865,877,825,195845,166204174,00,0.00,N,2,15,
20220725,843,845,988,812,3446869,3166379020,00,0.00,N,5,-6,
20220718,849,740,935,721,3850574,3306523535,00,0.00,N,2,121,
20220711,728,773,773,705,217415,157501817,00,0.00,N,5,-8,
20220704,736,733,780,680,201086,144307899,00,0.00,N,2,13,
20220627,723,723,789,697,259296,190906420,00,0.00,N,2,24,
20220620,699,800,830,631,474176,338282824,00,0.00,N,5,-103,
20220613,802,934,934,774,565105,477571193,00,0.00,N,5,-132,
20220607,934,1000,1005,920,276189,262692693,00,0.00,N,5,-66,
20220530,1000,946,1060,946,1211256,1207299163,00,0.00,N,2,56,
20220523,944,959,973,922,339719,319794617,00,0.00,N,5,-10,
20220516,954,1020,1030,930,615013,607271150,00,0.00,N,5,-45,
20220509,999,1115,1160,986,2125993,2263830467,00,0.00,N,5,-116,
20220502,1115,910,1335,902,28653435,33168851010,00,0.00,N,2,205,
20220425,910,941,942,884,376157,342369559,00,0.00,N,5,-37,
20220418,947,961,979,926,395922,375517151,00,0.00,N,5,-11,
20220411,958,970,984,915,659080,623759253,00,0.00,N,5,-26,
20220404,984,955,1075,945,2379212,2420030695,00,0.00,N,2,38,
20220328,946,986,1025,886,4496348,4259911348,00,0.00,N,5,-25,
20220321,971,834,1070,751,19820250,18856031756,00,0.00,N,2,140,
20220314,831,731,933,679,9660565,8166459953,00,0.00,N,2,103,
20220307,728,813,828,682,1979184,1496744974,00,0.00,N,5,-87,
20220228,815,919,989,805,5510479,5061458532,00,0.00,N,5,-87,
20220221,902,800,1090,728,35502943,33894971562,00,0.00,N,2,102,
20220214,800,941,967,608,10874354,8070460150,00,0.00,N,5,-173,
20220207,973,987,990,931,511827,488339195,00,0.00,N,2,23,
20220203,950,988,988,895,258407,241677414,00,0.00,N,2,16,
20220124,934,1135,1145,900,1067689,1070805151,00,0.00,N,5,-216,
20220117,1150,1230,1380,1125,2107251,2572094380,00,0.00,N,5,-80,
20220110,1230,1350,1350,1215,495147,625488080,00,0.00,N,5,-100,
20220103,1330,1335,1385,1310,388872,522579760,00,0.00,N,2,5,
20211227,1325,1400,1410,1325,310840,423281385,00,0.00,N,5,-85,
20211220,1410,1390,1460,1305,810940,1115526985,00,0.00,N,2,20,
20211213,1390,1505,1515,1350,1190370,1672142800,00,0.00,N,5,-30,
20211206,1420,1370,1460,1315,1348470,1863718825,00,0.00,N,2,45,
20211129,1375,1460,1460,1210,2188774,2956828825,00,0.00,N,5,-65,
20211122,1440,1670,1955,1405,23214107,38667003520,00,0.00,N,2,40,
20211115,1400,1255,1750,1120,9519383,14014527005,00,0.00,N,2,245,
20211108,1155,1250,1275,1130,267017,315667305,00,0.00,N,5,-95,
20211101,1250,1305,1350,1225,310424,400288110,00,0.00,N,5,-70,
20211025,1320,1340,1360,1305,180105,238408515,00,0.00,N,5,-30,
20211018,1350,1350,1370,1305,157287,209888165,00,0.00,N,2,5,
20211012,1345,1290,1400,1250,551465,727830270,00,0.00,N,2,95,
20211005,1250,1360,1360,1155,566726,687876520,00,0.00,N,5,-110,
20210927,1360,1495,1500,1355,387226,548516440,00,0.00,N,5,-140,
20210923,1500,1525,1525,1490,89052,133435005,00,0.00,N,5,-25,
20210913,1525,1545,1710,1500,1159425,1867459145,00,0.00,N,5,-20,
20210906,1545,1500,1625,1475,629643,970482610,00,0.00,N,2,45,
20210830,1500,1580,1600,1475,299248,458976865,00,0.00,N,5,-80,
20210823,1580,1530,1615,1475,327902,504414200,00,0.00,N,2,45,
20210817,1535,1655,1655,1495,530378,830122580,00,0.00,N,5,-120,
20210809,1655,1815,1820,1640,580344,1009594535,00,0.00,N,5,-165,
20210802,1820,1855,1860,1790,263698,479135445,00,0.00,N,5,-35,
20210726,1855,1890,1900,1820,186840,346037130,00,0.00,N,5,-30,
20210719,1885,1845,1900,1750,571871,1041282835,00,0.00,N,2,35,
20210712,1850,1850,1925,1825,359521,671136690,00,0.00,N,5,-10,