KissMeData/010170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,891,977,978,881,5353648,4932705363,00,0.00,N,5,-87,
20250203,978,835,1159,822,40481645,42157183926,00,0.00,N,2,157,
20250131,821,836,905,813,859164,741274789,00,0.00,N,5,-15,
20250120,836,875,916,779,3249754,2682149078,00,0.00,N,5,-36,
20250113,872,807,955,770,5306675,4628255989,00,0.00,N,2,66,
20250106,806,885,895,790,1241623,1042670428,00,0.00,N,5,-73,
20241230,879,871,937,810,1723590,1487745146,00,0.00,N,2,6,
20241223,873,780,980,723,7351430,6561962805,00,0.00,N,2,105,
20241216,768,690,924,688,6599064,5445070935,00,0.00,N,2,82,
20241209,686,612,690,577,1556094,1004485363,00,0.00,N,2,58,
20241202,628,665,691,616,1072420,702575737,00,0.00,N,5,-37,
20241125,665,634,790,623,7468181,5282468497,00,0.00,N,2,31,
20241118,634,688,707,622,2097066,1368596630,00,0.00,N,5,-54,
20241111,688,931,992,628,6868380,4932153306,00,0.00,N,5,-242,
20241104,930,892,980,884,720097,667236640,00,0.00,N,2,38,
20241028,892,922,930,882,336775,302796589,00,0.00,N,5,-30,
20241021,922,904,956,890,679454,628989666,00,0.00,N,2,18,
20241014,904,890,944,888,476215,435117189,00,0.00,N,2,9,
20241007,895,890,925,879,612907,555109496,00,0.00,N,2,5,
20240930,890,905,914,880,282784,253100907,00,0.00,N,5,-15,
20240923,905,876,916,874,583920,520821893,00,0.00,N,2,29,
20240919,876,856,890,855,222363,193994838,00,0.00,N,2,10,
20240909,866,801,898,801,583818,492552724,00,0.00,N,2,33,
20240902,833,914,914,822,834511,719353271,00,0.00,N,5,-69,
20240826,902,912,922,890,484003,435485395,00,0.00,N,5,-10,
20240819,912,937,946,890,494746,457980089,00,0.00,N,5,-33,
20240812,945,939,965,931,442509,418543774,00,0.00,N,2,6,
20240805,939,1006,1018,846,1419438,1317615792,00,0.00,N,5,-79,
20240729,1018,1036,1066,1011,906693,934894188,00,0.00,N,5,-36,
20240722,1054,1041,1111,1001,1900613,1987251313,00,0.00,N,2,11,
20240715,1043,1092,1125,1032,1492280,1597510969,00,0.00,N,5,-50,
20240708,1093,985,1237,985,14572053,16366227085,00,0.00,N,2,100,
20240701,993,1041,1059,990,676715,690787598,00,0.00,N,5,-53,
20240624,1046,1032,1062,993,732621,748847314,00,0.00,N,2,2,
20240617,1044,992,1173,987,2245914,2393972077,00,0.00,N,2,36,
20240610,1008,1076,1076,994,1040581,1065048410,00,0.00,N,5,-52,
20240603,1060,1081,1120,1045,795417,847390596,00,0.00,N,5,-21,
20240527,1081,1162,1181,1063,1644042,1851529774,00,0.00,N,5,-68,
20240520,1149,1087,1200,1059,2773769,3155137394,00,0.00,N,2,62,
20240513,1087,1149,1187,1080,1737740,1969885416,00,0.00,N,5,-62,
20240507,1149,1082,1177,1074,2161205,2434390332,00,0.00,N,2,62,
20240429,1087,1005,1126,997,2727996,2908540769,00,0.00,N,2,74,
20240422,1013,1015,1022,970,1633270,1622468226,00,0.00,N,5,-2,
20240415,1015,1052,1059,987,2738539,2818308958,00,0.00,N,5,-62,
20240408,1077,971,1242,944,28649591,32852157345,00,0.00,N,2,102,
20240401,975,978,1036,971,1209501,1206044616,00,0.00,N,5,-2,
20240325,977,1019,1019,969,817961,805677177,00,0.00,N,5,-41,
20240318,1018,948,1034,916,2006373,1934548717,00,0.00,N,2,74,
20240311,944,946,995,939,1462538,1404452220,00,0.00,N,5,-11,
20240304,955,1067,1070,941,2412974,2369598217,00,0.00,N,5,-111,
20240226,1066,1134,1134,1023,979981,1063261296,00,0.00,N,5,-51,
20240219,1117,1142,1165,1113,819788,926886887,00,0.00,N,5,-36,
20240213,1153,1131,1182,1124,614712,707351624,00,0.00,N,2,21,
20240205,1132,1139,1149,1113,588451,664072131,00,0.00,N,5,-3,
20240129,1135,1206,1206,1113,1804700,2071569727,00,0.00,N,5,-71,
20240122,1206,1266,1285,1158,1684451,2049837165,00,0.00,N,5,-57,
20240115,1263,1242,1321,1207,1979175,2500055334,00,0.00,N,2,17,
20240108,1246,1228,1370,1218,4446503,5781338558,00,0.00,N,2,27,
20240102,1219,1190,1229,1189,703663,851989634,00,0.00,N,2,25,
20231226,1194,1180,1200,1161,543368,639382557,00,0.00,N,2,13,
20231218,1181,1220,1244,1181,1365957,1654393461,00,0.00,N,5,-39,
20231211,1220,1181,1254,1177,1612990,1970489886,00,0.00,N,2,39,
20231204,1181,1188,1210,1176,866594,1029396006,00,0.00,N,5,-9,
20231127,1190,1246,1246,1186,974826,1172412865,00,0.00,N,5,-38,
20231120,1228,1193,1341,1193,2809106,3501926229,00,0.00,N,2,23,
20231113,1205,1204,1258,1165,1366748,1667557330,00,0.00,N,2,1,
20231106,1204,1282,1311,1192,2711553,3428121647,00,0.00,N,5,-112,
20231030,1316,1159,1459,1147,22852226,31192770622,00,0.00,N,2,147,
20231023,1169,1170,1241,1155,1544668,1842937733,00,0.00,N,5,-1,
20231016,1170,1314,1341,1170,1969351,2477731422,00,0.00,N,5,-144,
20231010,1314,1361,1371,1295,1541696,2050363655,00,0.00,N,5,-47,
20231004,1361,1419,1419,1328,1253730,1707285693,00,0.00,N,5,-80,
20230925,1441,1491,1535,1388,1717078,2508012375,00,0.00,N,5,-20,
20230918,1461,1470,1769,1431,22335337,35984864268,00,0.00,N,5,-28,
20230911,1489,1521,1539,1412,2841198,4188977171,00,0.00,N,5,-39,
20230904,1528,1611,1619,1504,1565437,2430310455,00,0.00,N,5,-83,
20230828,1611,1584,1683,1562,2202590,3585252907,00,0.00,N,2,27,
20230821,1584,1563,1588,1533,1760959,2747601878,00,0.00,N,2,18,
20230814,1566,1851,1855,1502,7043214,11074707924,00,0.00,N,5,-280,
20230807,1846,1789,1860,1764,2660909,4806345160,00,0.00,N,2,66,
20230731,1780,1886,1993,1762,4208063,7818299368,00,0.00,N,5,-71,
20230724,1851,1944,1958,1784,4655685,8660930845,00,0.00,N,5,-89,
20230717,1940,2158,2207,1931,15022093,31297768955,00,0.00,N,5,-218,
20230710,2158,1975,2238,1913,17802593,37808935585,00,0.00,N,2,165,
20230703,1993,2073,2149,1895,13549324,27589090980,00,0.00,N,5,-54,
20230626,2047,2029,2189,1944,37828810,79346668865,00,0.00,N,5,-4,
20230619,2051,2296,2309,1980,17555030,37437263385,00,0.00,N,5,-236,
20230612,2287,1789,2420,1757,79113489,173739879653,00,0.00,N,2,507,
20230605,1780,1752,1797,1736,1878496,3318399711,00,0.00,N,2,32,
20230530,1748,1744,1784,1724,1472950,2580156384,00,0.00,N,2,17,
20230522,1731,1797,1820,1727,3072548,5445992667,00,0.00,N,5,-66,
20230515,1797,1749,1855,1717,4445906,7974997347,00,0.00,N,2,65,
20230508,1732,1753,1784,1704,1627596,2831393612,00,0.00,N,5,-19,
20230502,1751,1715,1789,1713,1329444,2336707316,00,0.00,N,2,37,
20230424,1714,1873,1882,1692,4132397,7332352114,00,0.00,N,5,-155,
20230417,1869,2002,2051,1851,3673968,7159716625,00,0.00,N,5,-133,
20230410,2002,1980,2042,1900,3639048,7143669960,00,0.00,N,2,31,
20230403,1971,2176,2176,1971,3982014,8181737245,00,0.00,N,5,-191,
20230327,2162,2131,2251,2113,3865885,8450961860,00,0.00,N,2,9,
20230320,2153,2220,2251,2113,2056978,4488394530,00,0.00,N,5,-81,
20230313,2234,2225,2309,2104,3746757,8197510505,00,0.00,N,5,-53,
20230306,2287,2331,2340,2202,2558240,5829959710,00,0.00,N,5,-53,
20230227,2340,2180,2367,2131,3857120,8818351785,00,0.00,N,2,160,
20230220,2180,2269,2323,2140,3822320,8534698280,00,0.00,N,5,-71,
20230213,2251,2145,2251,2069,5698038,12263692865,00,0.00,N,2,106,
20230206,2145,2429,2461,2118,10453563,23695765835,00,0.00,N,5,-302,
20230130,2447,2590,2643,2429,6016928,15216938920,00,0.00,N,5,-143,
20230125,2590,2603,2687,2541,3116559,8154680165,00,0.00,N,2,9,
20230116,2900,2750,2955,2700,8143726,23228561035,00,0.00,N,2,245,
20230109,2655,2910,3010,2625,8610428,23423164555,00,0.00,N,5,-225,
20230102,2880,3290,3345,2860,4649786,14097987435,00,0.00,N,5,-435,
20221226,3315,3145,3485,3135,6992943,23496500575,00,0.00,N,2,175,
20221219,3140,3210,3355,3065,6197032,19868823530,00,0.00,N,5,-60,
20221212,3200,3070,3390,2915,10501606,33829961385,00,0.00,N,2,170,
20221205,3030,3045,3105,2960,3628581,10993718730,00,0.00,N,2,10,
20221128,3020,2815,3170,2750,9251079,27614369330,00,0.00,N,2,190,
20221121,2830,2575,2890,2485,6423933,17548752035,00,0.00,N,2,265,
20221114,2565,2715,2800,2235,13840040,34403591925,00,0.00,N,5,-135,
20221107,2700,2760,2770,2565,2451000,6494756630,00,0.00,N,2,20,
20221031,2680,2555,2875,2490,3987711,10823297580,00,0.00,N,2,195,
20221024,2485,2615,2705,2420,3297156,8425276530,00,0.00,N,5,-100,
20221017,2585,2535,2755,2480,2415242,6355026740,00,0.00,N,3,0,
20221011,2585,2545,2675,2300,2362544,5827217360,00,0.00,N,5,-15,
20221004,2600,2645,2790,2485,2532016,6673404020,00,0.00,N,5,-25,
20220926,2625,2870,2905,2410,5194427,13600643095,00,0.00,N,5,-345,
20220919,2970,3145,3170,2900,3945361,12026193545,00,0.00,N,5,-160,
20220913,3130,3165,3375,3030,9818870,31584521340,00,0.00,N,2,15,
20220905,3115,3000,3135,2805,5507218,16425722435,00,0.00,N,2,155,
20220829,2960,2665,3010,2575,4775114,13384365355,00,0.00,N,2,200,
20220822,2760,2875,2970,2635,3608623,10060106435,00,0.00,N,5,-145,
20220816,2905,3180,3265,2850,6225145,18631387620,00,0.00,N,5,-250,
20220808,3155,2595,3350,2565,19151511,58924440835,00,0.00,N,2,530,
20220801,2625,2550,2700,2500,1834632,4776079000,00,0.00,N,2,75,
20220725,2550,2390,2755,2295,10131139,26003040425,00,0.00,N,2,215,
20220718,2335,2100,2380,2100,1068184,2416997190,00,0.00,N,2,240,
20220711,2095,2190,2220,2030,905731,1886037545,00,0.00,N,5,-105,
20220704,2200,2220,2320,2100,744669,1660028845,00,0.00,N,5,-25,
20220627,2225,2140,2370,2100,1763794,3986937845,00,0.00,N,2,90,
20220620,2135,2410,2410,2000,1815784,3990877190,00,0.00,N,5,-195,
20220613,2330,2520,2545,2175,2323429,5464327710,00,0.00,N,5,-295,
20220607,2625,2515,2810,2510,13357090,35682205625,00,0.00,N,2,130,
20220530,2495,2375,2520,2310,1040817,2553748750,00,0.00,N,2,145,
20220523,2350,2460,2470,2350,1033987,2492183870,00,0.00,N,5,-100,
20220516,2450,2230,2495,2185,2768208,6595002620,00,0.00,N,2,260,
20220509,2190,2390,2690,2120,9594942,23413333405,00,0.00,N,5,-135,
20220502,2325,2320,2785,2285,5340262,13610589860,00,0.00,N,5,-35,
20220425,2360,2465,2465,2260,788438,1839861845,00,0.00,N,5,-110,
20220418,2470,2495,2530,2410,832375,2053367330,00,0.00,N,2,20,
20220411,2450,2390,2525,2280,1275655,3072405265,00,0.00,N,2,90,
20220404,2360,2380,2455,2350,1415136,3400904860,00,0.00,N,5,-20,
20220328,2380,2230,2625,2185,8347111,20715931835,00,0.00,N,2,150,
20220321,2230,2220,2260,2165,915101,2022557445,00,0.00,N,2,20,
20220314,2210,2155,2215,2055,747161,1594945250,00,0.00,N,2,55,
20220307,2155,2150,2175,2000,657632,1379451175,00,0.00,N,5,-5,
20220228,2160,1965,2170,1950,835530,1747536840,00,0.00,N,2,175,
20220221,1985,2000,2100,1900,1360126,2692334825,00,0.00,N,5,-15,
20220214,2000,2035,2075,1925,1203705,2394687645,00,0.00,N,5,-50,
20220207,2050,2195,2205,2050,932396,1979378990,00,0.00,N,5,-135,
20220203,2185,2135,2245,2125,899498,1965450045,00,0.00,N,2,100,
20220124,2085,2275,2280,1940,2337421,4828814505,00,0.00,N,5,-220,
20220117,2305,2435,2435,2265,1043787,2429938025,00,0.00,N,5,-125,
20220110,2430,2555,2600,2405,948229,2332611010,00,0.00,N,5,-125,
20220103,2555,2640,2640,2515,810491,2084448755,00,0.00,N,5,-55,
20211227,2610,2520,2655,2480,1038285,2656894890,00,0.00,N,2,115,
20211220,2495,2590,2600,2465,1082750,2715606465,00,0.00,N,5,-105,
20211213,2600,2670,2675,2550,906334,2365991750,00,0.00,N,5,-65,
20211206,2665,2650,2750,2600,1538157,4117024520,00,0.00,N,5,-35,
20211129,2700,2770,2850,2540,1947316,5186368690,00,0.00,N,5,-175,
20211122,2875,2685,2925,2655,2821661,7941632000,00,0.00,N,2,190,
20211115,2685,2725,2815,2525,2974941,7939750360,00,0.00,N,5,-20,
20211108,2705,3045,3045,2650,3185146,8904876565,00,0.00,N,5,-255,
20211101,2960,3185,3200,2935,2138882,6539736630,00,0.00,N,5,-225,
20211025,3185,3375,3590,3165,5258182,17845378515,00,0.00,N,5,-190,
20211018,3375,3590,3605,3350,2759407,9597204055,00,0.00,N,5,-215,
20211012,3590,3430,3670,3395,3003626,10761600930,00,0.00,N,2,130,
20211005,3460,3495,3590,3345,3569720,12328025665,00,0.00,N,5,-115,
20210927,3575,3335,3680,3295,5698839,20064470720,00,0.00,N,2,185,
20210923,3390,3360,3490,3330,1366583,4685776315,00,0.00,N,5,-10,
20210913,3400,3300,3490,3195,3859775,12986917970,00,0.00,N,2,145,
20210906,3255,3075,3340,3075,2944388,9523848105,00,0.00,N,2,155,
20210830,3100,3075,3130,3005,1474462,4512888550,00,0.00,N,2,45,
20210823,3055,2805,3080,2785,1781514,5317835380,00,0.00,N,2,255,
20210817,2800,3095,3140,2775,2474568,7356969950,00,0.00,N,5,-275,
20210809,3075,3365,3380,3045,2993276,9581192130,00,0.00,N,5,-315,
20210802,3390,3365,3420,3300,1438006,4819069490,00,0.00,N,2,25,
20210726,3365,3660,3690,3335,3085302,10703074275,00,0.00,N,5,-280,
20210719,3645,3750,3860,3575,7362074,27428052220,00,0.00,N,5,-65,
20210712,3710,3550,3790,3455,5913537,21529295810,00,0.00,N,2,165,