KissMeData/034830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,996,998,1001,991,632010,629733394,00,0.00,N,5,-3,
20250203,999,998,999,985,820084,812801488,00,0.00,N,2,1,
20250131,998,998,999,990,163280,162367619,00,0.00,N,3,0,
20250120,998,1000,1002,992,608442,606183008,00,0.00,N,5,-1,
20250113,999,1003,1004,994,725733,723718889,00,0.00,N,5,-3,
20250106,1002,1007,1009,998,655338,657060548,00,0.00,N,5,-3,
20241230,1005,1011,1011,996,524545,524837100,00,0.00,N,5,-6,
20241223,1011,1030,1056,1000,1652521,1707168774,00,0.00,N,5,-19,
20241216,1030,1030,1044,1029,763399,791629266,00,0.00,N,2,1,
20241209,1029,1000,1030,993,1144303,1158412802,00,0.00,N,2,24,
20241202,1005,1023,1025,998,1168306,1175953011,00,0.00,N,5,-19,
20241125,1024,1030,1040,1022,633539,653775877,00,0.00,N,2,2,
20241118,1022,997,1023,997,683649,689836496,00,0.00,N,2,22,
20241111,1000,1033,1042,997,1873290,1895554189,00,0.00,N,5,-38,
20241104,1038,1043,1047,1034,676680,702224524,00,0.00,N,5,-1,
20241028,1039,1040,1048,1037,415866,432586323,00,0.00,N,5,-1,
20241021,1040,1061,1110,1034,837335,874953377,00,0.00,N,5,-17,
20241014,1057,1076,1091,1053,983057,1054096088,00,0.00,N,5,-19,
20241007,1076,1042,1077,1037,850025,898416640,00,0.00,N,2,34,
20240930,1042,1054,1054,1033,478233,498320777,00,0.00,N,5,-6,
20240923,1048,1046,1058,1033,896575,935029828,00,0.00,N,2,2,
20240919,1046,1060,1068,1045,489484,515238584,00,0.00,N,5,-13,
20240909,1059,1035,1070,1030,697906,735508946,00,0.00,N,3,0,
20240902,1059,1090,1104,1044,1754624,1881904250,00,0.00,N,5,-40,
20240826,1099,1051,1119,1047,3183465,3477068613,00,0.00,N,2,48,
20240819,1051,1016,1062,1009,1180807,1220495548,00,0.00,N,2,35,
20240812,1016,1011,1023,1008,541465,549758336,00,0.00,N,2,1,
20240805,1015,1022,1022,979,2365012,2361276094,00,0.00,N,5,-17,
20240729,1032,1038,1058,1022,918556,952131797,00,0.00,N,5,-6,
20240722,1038,1064,1064,1013,1208526,1246986407,00,0.00,N,5,-22,
20240715,1060,1045,1075,1045,2563932,2723544787,00,0.00,N,2,16,
20240708,1044,999,1049,998,1662330,1694470232,00,0.00,N,2,45,
20240701,999,1000,1008,997,944874,945287085,00,0.00,N,5,-1,
20240624,1000,1000,1004,996,906489,906030701,00,0.00,N,2,1,
20240617,999,1010,1010,999,1147955,1149530855,00,0.00,N,5,-7,
20240610,1006,1006,1011,997,1292001,1296765997,00,0.00,N,5,-3,
20240603,1009,1010,1020,1008,743588,752075488,00,0.00,N,5,-2,
20240527,1011,1024,1025,1008,1047439,1063265853,00,0.00,N,5,-13,
20240520,1024,1033,1041,1013,902489,925793795,00,0.00,N,5,-9,
20240513,1033,1033,1038,1026,561946,579647677,00,0.00,N,3,0,
20240507,1033,1020,1038,1017,825489,849821764,00,0.00,N,2,13,
20240429,1020,1006,1022,1006,608245,618434312,00,0.00,N,2,14,
20240422,1006,1012,1017,1003,869408,875554578,00,0.00,N,5,-5,
20240415,1011,1010,1016,993,2030255,2031716906,00,0.00,N,3,0,
20240408,1011,1028,1028,1006,908904,922237779,00,0.00,N,5,-10,
20240401,1021,1034,1034,1021,1114388,1143840580,00,0.00,N,5,-10,
20240325,1031,1034,1038,1028,949476,979905776,00,0.00,N,3,0,
20240318,1031,1032,1036,1021,1472066,1511613224,00,0.00,N,3,0,
20240311,1031,1035,1039,1025,1693306,1742724061,00,0.00,N,5,-4,
20240304,1035,1075,1079,1028,2761604,2891619174,00,0.00,N,5,-40,
20240226,1075,1098,1099,1067,1245845,1343105733,00,0.00,N,5,-22,
20240219,1097,1095,1124,1094,1634593,1806246638,00,0.00,N,2,2,
20240213,1095,1130,1130,1089,1366888,1509624141,00,0.00,N,5,-34,
20240205,1129,1124,1139,1113,1199250,1352541047,00,0.00,N,2,11,
20240129,1118,1080,1122,1067,1992116,2182391878,00,0.00,N,2,38,
20240122,1080,1039,1086,1038,1418704,1511808194,00,0.00,N,2,42,
20240115,1038,1105,1109,1034,2963530,3158279001,00,0.00,N,5,-67,
20240108,1105,1127,1134,1098,2682773,3002553134,00,0.00,N,5,-24,
20240102,1129,1175,1177,1128,3365408,3866109167,00,0.00,N,5,-46,
20231226,1175,1213,1220,1171,1593487,1898892628,00,0.00,N,5,-38,
20231218,1213,1226,1227,1208,1458607,1772421791,00,0.00,N,5,-13,
20231211,1226,1225,1228,1218,1250731,1528202424,00,0.00,N,2,1,
20231204,1225,1224,1260,1216,1849237,2286929203,00,0.00,N,2,1,
20231127,1224,1229,1233,1220,863181,1057066364,00,0.00,N,5,-5,
20231120,1229,1193,1239,1192,1305725,1591771395,00,0.00,N,2,36,
20231113,1193,1174,1193,1168,1226234,1445991982,00,0.00,N,2,19,
20231106,1174,1176,1188,1167,1326951,1562207847,00,0.00,N,2,6,
20231030,1168,1170,1181,1160,1323025,1544434043,00,0.00,N,5,-5,
20231023,1173,1181,1185,1167,1405614,1652191554,00,0.00,N,5,-7,
20231016,1180,1197,1215,1174,1190645,1421002317,00,0.00,N,5,-20,
20231010,1200,1199,1205,1185,921823,1102075472,00,0.00,N,2,1,
20231004,1199,1206,1206,1170,1488068,1773806558,00,0.00,N,5,-8,
20230925,1207,1224,1224,1199,1665141,2017694541,00,0.00,N,5,-17,
20230918,1224,1218,1232,1211,1515141,1851635523,00,0.00,N,2,7,
20230911,1217,1222,1235,1217,2278466,2789796123,00,0.00,N,5,-14,
20230904,1231,1246,1249,1215,2820970,3458969565,00,0.00,N,5,-15,
20230828,1246,1235,1250,1234,1229179,1525916998,00,0.00,N,2,11,
20230821,1235,1232,1239,1224,1416297,1743711368,00,0.00,N,2,2,
20230814,1233,1260,1262,1224,2557285,3162646791,00,0.00,N,5,-29,
20230807,1262,1251,1267,1249,1864503,2343698179,00,0.00,N,2,8,
20230731,1254,1265,1270,1244,2353150,2948276848,00,0.00,N,5,-8,
20230724,1262,1304,1304,1221,4612656,5762041986,00,0.00,N,5,-38,
20230717,1300,1310,1311,1287,3940411,5103848013,00,0.00,N,5,-10,
20230710,1310,1305,1329,1296,4036171,5284178473,00,0.00,N,2,5,
20230703,1305,1380,1391,1298,3545024,4746777313,00,0.00,N,5,-75,
20230626,1380,1395,1400,1368,1862636,2571568245,00,0.00,N,5,-20,
20230619,1400,1400,1478,1381,11477531,16449258118,00,0.00,N,2,1,
20230612,1399,1383,1399,1342,2435615,3338419097,00,0.00,N,2,13,
20230605,1386,1389,1399,1380,1889932,2627166127,00,0.00,N,5,-2,
20230530,1388,1376,1390,1372,2280190,3151018730,00,0.00,N,2,13,
20230522,1375,1367,1393,1361,2708992,3734876831,00,0.00,N,2,10,
20230515,1365,1380,1380,1346,1546154,2106077694,00,0.00,N,5,-15,
20230508,1380,1337,1393,1336,2675361,3678337736,00,0.00,N,2,44,
20230502,1336,1342,1349,1301,974010,1300039387,00,0.00,N,5,-6,
20230424,1342,1382,1385,1308,1949951,2615609390,00,0.00,N,5,-39,
20230417,1381,1356,1386,1349,3440637,4712313668,00,0.00,N,2,28,
20230410,1353,1338,1358,1321,2567855,3432062222,00,0.00,N,2,16,
20230403,1337,1331,1340,1313,2543409,3376522835,00,0.00,N,2,18,
20230327,1319,1294,1322,1282,1891333,2457090392,00,0.00,N,2,28,
20230320,1291,1290,1301,1277,1999837,2576152689,00,0.00,N,2,1,
20230313,1290,1295,1306,1265,3529369,4522381338,00,0.00,N,5,-14,
20230306,1304,1310,1430,1298,9864200,13394645890,00,0.00,N,5,-4,
20230227,1308,1308,1314,1298,1780198,2321425351,00,0.00,N,2,1,
20230220,1307,1310,1316,1300,2912203,3803168149,00,0.00,N,2,2,
20230213,1305,1371,1371,1305,3891885,5169789708,00,0.00,N,5,-63,
20230206,1368,1400,1402,1361,3609685,4963761501,00,0.00,N,5,-26,
20230130,1394,1409,1434,1365,5348236,7471928827,00,0.00,N,5,-10,
20230125,1404,1392,1416,1373,5145570,7221603055,00,0.00,N,2,44,
20230116,1360,1370,1395,1330,3696073,5076397040,00,0.00,N,5,-5,
20230109,1365,1355,1370,1320,3219825,4327529160,00,0.00,N,2,20,
20230102,1345,1310,1370,1220,4878584,6320134175,00,0.00,N,2,35,
20221226,1310,1415,1455,1300,5790690,8024843895,00,0.00,N,5,-105,
20221219,1415,1430,1440,1390,3033041,4275500675,00,0.00,N,5,-15,
20221212,1430,1405,1455,1405,3709648,5314839395,00,0.00,N,2,30,
20221205,1400,1445,1455,1390,4720529,6680865120,00,0.00,N,5,-45,
20221128,1445,1435,1495,1395,8697457,12492517640,00,0.00,N,2,10,
20221121,1435,1435,1445,1390,1911603,2703664130,00,0.00,N,3,0,
20221114,1435,1430,1475,1425,2467465,3575846950,00,0.00,N,2,10,
20221107,1425,1360,1435,1360,3409121,4774978020,00,0.00,N,2,70,
20221031,1355,1375,1390,1350,1989772,2720475815,00,0.00,N,5,-10,
20221024,1365,1375,1390,1350,2526250,3457959455,00,0.00,N,2,5,
20221017,1360,1355,1430,1335,4631761,6389974765,00,0.00,N,3,0,
20221011,1360,1350,1370,1310,3068295,4101236195,00,0.00,N,5,-10,
20221004,1370,1385,1390,1330,6069475,8265107840,00,0.00,N,3,0,
20220926,1370,1515,1520,1365,4577010,6478980465,00,0.00,N,5,-145,
20220919,1515,1575,1575,1505,2357260,3620117260,00,0.00,N,5,-55,
20220913,1570,1585,1605,1565,1238319,1962621495,00,0.00,N,5,-5,
20220905,1575,1600,1625,1565,1900516,3017779515,00,0.00,N,5,-35,
20220829,1610,1610,1630,1590,1956868,3146823465,00,0.00,N,5,-45,
20220822,1655,1680,1690,1625,2142897,3552485285,00,0.00,N,5,-50,
20220816,1705,1740,1765,1675,2430252,4182187625,00,0.00,N,5,-25,
20220808,1730,1680,1740,1660,2742814,4637866600,00,0.00,N,2,60,
20220801,1670,1675,1685,1630,2107985,3491225620,00,0.00,N,5,-5,
20220725,1675,1625,1675,1615,2663355,4370712445,00,0.00,N,2,50,
20220718,1625,1535,1655,1535,5088087,8174041540,00,0.00,N,2,95,
20220711,1530,1675,1680,1505,7594394,11885063775,00,0.00,N,5,-140,
20220704,1670,1670,1680,1630,3380361,5598268420,00,0.00,N,3,0,
20220627,1670,1690,1720,1630,7443508,12469818310,00,0.00,N,5,-10,
20220620,1680,1810,1825,1635,3928841,6764596560,00,0.00,N,5,-130,
20220613,1810,1940,1945,1780,3680399,6874300655,00,0.00,N,5,-150,
20220607,1960,1990,1990,1945,2414878,4746412915,00,0.00,N,5,-30,
20220530,1990,1965,2005,1965,2356153,4679941315,00,0.00,N,2,40,
20220523,1950,2010,2015,1930,3759921,7386305025,00,0.00,N,5,-55,
20220516,2005,2050,2060,1945,4439870,8877965445,00,0.00,N,5,-35,
20220509,2040,2140,2170,2025,4852164,10090582980,00,0.00,N,5,-115,
20220502,2155,2180,2225,2135,1823617,3975059620,00,0.00,N,5,-55,
20220425,2210,2255,2270,2160,3692439,8178253205,00,0.00,N,5,-65,
20220418,2275,2270,2325,2265,2485512,5692532545,00,0.00,N,5,-15,
20220411,2290,2240,2325,2200,2568727,5832299015,00,0.00,N,2,25,
20220404,2265,2355,2420,2265,4057409,9518501545,00,0.00,N,5,-90,
20220328,2355,2445,2445,2330,4974587,11833421470,00,0.00,N,5,-70,
20220321,2425,2370,2475,2330,4555422,11011420635,00,0.00,N,2,60,
20220314,2365,2385,2650,2345,12420826,30446790850,00,0.00,N,5,-15,
20220307,2380,2195,2390,2120,6088936,13811819360,00,0.00,N,2,185,
20220228,2195,2170,2210,2150,3480466,7567798775,00,0.00,N,2,25,
20220221,2170,2285,2300,2135,3121078,6862606115,00,0.00,N,5,-125,
20220214,2295,2335,2370,2245,3330942,7702202730,00,0.00,N,5,-85,
20220207,2380,2375,2480,2335,3185097,7672458255,00,0.00,N,2,5,
20220203,2375,2350,2380,2310,1914564,4518662345,00,0.00,N,2,45,
20220124,2330,2410,2425,2160,3944063,9061664320,00,0.00,N,5,-80,
20220117,2410,2545,2560,2330,5140991,12464945390,00,0.00,N,5,-130,
20220110,2540,2605,2630,2500,3910008,10038036155,00,0.00,N,5,-55,
20220103,2595,2605,2645,2480,5722444,14660660575,00,0.00,N,5,-10,
20211227,2605,2555,2775,2530,7823950,20491832490,00,0.00,N,2,60,
20211220,2545,2745,2755,2515,9071502,24006130110,00,0.00,N,5,-215,
20211213,2760,2710,3080,2670,25723179,73759805648,00,0.00,N,2,45,
20211206,2715,2555,2825,2520,28866868,78491429574,00,0.00,N,2,115,
20211129,2600,2430,2625,2425,16288204,41595198665,00,0.00,N,2,95,
20211122,2505,2580,2600,2365,27314097,67918896975,00,0.00,N,5,-95,
20211115,2600,2390,2645,2300,32077598,79469457725,00,0.00,N,2,265,
20211108,2335,2270,2680,2200,30760105,75997152210,00,0.00,N,2,65,
20211101,2270,2340,2370,2210,3440246,7903754660,00,0.00,N,5,-70,
20211025,2340,2375,2390,2325,2444132,5767333120,00,0.00,N,5,-25,
20211018,2365,2375,2470,2345,3591031,8585997310,00,0.00,N,5,-10,
20211012,2375,2340,2405,2300,1685717,3982573755,00,0.00,N,2,30,
20211005,2345,2380,2525,2310,3452451,8249856300,00,0.00,N,5,-60,
20210927,2405,2635,2635,2360,7086108,17556280790,00,0.00,N,5,-245,
20210923,2650,2525,2660,2490,5522824,14340562335,00,0.00,N,2,110,
20210913,2540,2435,2620,2380,8363247,20897469260,00,0.00,N,2,105,
20210906,2435,2400,2460,2355,3584142,8664923575,00,0.00,N,2,35,
20210830,2400,2310,2405,2295,2956368,6989816545,00,0.00,N,2,95,
20210823,2305,2330,2365,2250,3124070,7220822355,00,0.00,N,5,-10,
20210817,2315,2215,2370,2150,6089724,13938699745,00,0.00,N,2,100,
20210809,2215,2240,2265,2175,2422527,5386362620,00,0.00,N,5,-30,
20210802,2245,2200,2250,2150,2687201,5882287780,00,0.00,N,2,45,
20210726,2200,2270,2270,2175,2545141,5618313265,00,0.00,N,5,-60,
20210719,2260,2280,2300,2205,2453723,5491765645,00,0.00,N,5,-20,
20210712,2280,2270,2320,2265,2748418,6278305665,00,0.00,N,2,15,