KissMeData/031330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2735,2720,2795,2715,1259910,3477425560,00,0.00,N,2,35,
20250210,2700,2675,2845,2605,2353237,6440592915,00,0.00,N,2,25,
20250203,2675,2625,2685,2500,1106551,2850879560,00,0.00,N,2,50,
20250131,2625,2630,2635,2600,147874,386457135,00,0.00,N,5,-10,
20250120,2635,2610,2675,2595,867780,2284355590,00,0.00,N,2,25,
20250113,2610,2615,2645,2600,776334,2033170155,00,0.00,N,5,-10,
20250106,2620,2710,2730,2580,1453658,3862996985,00,0.00,N,5,-90,
20241230,2710,2630,2720,2570,935117,2471465370,00,0.00,N,2,85,
20241223,2625,2850,2885,2625,2806000,7857984605,00,0.00,N,5,-200,
20241216,2825,2810,2880,2800,1588042,4512931510,00,0.00,N,2,40,
20241209,2785,2625,2825,2555,1535220,4129201095,00,0.00,N,2,125,
20241202,2660,2735,2755,2605,2052317,5489798985,00,0.00,N,5,-75,
20241125,2735,2745,2820,2705,1547891,4279242725,00,0.00,N,3,0,
20241118,2735,2730,2760,2610,3200639,8576264605,00,0.00,N,2,20,
20241111,2715,3085,3090,2600,4364469,11971202300,00,0.00,N,5,-375,
20241104,3090,3090,3140,3075,626085,1941027045,00,0.00,N,2,10,
20241028,3080,3080,3145,3060,487586,1511411055,00,0.00,N,2,10,
20241021,3070,3185,3240,3050,680302,2145157640,00,0.00,N,5,-110,
20241014,3180,3270,3295,3115,1753896,5661260935,00,0.00,N,5,-90,
20241007,3270,3190,3305,3160,868320,2831096945,00,0.00,N,2,140,
20240930,3130,3160,3185,3065,475415,1481339260,00,0.00,N,5,-40,
20240923,3170,3200,3215,3105,629328,1993052110,00,0.00,N,5,-10,
20240919,3180,3240,3310,3180,439310,1424341305,00,0.00,N,5,-60,
20240909,3240,3140,3250,3080,938867,2976793340,00,0.00,N,2,75,
20240902,3165,3330,3355,3110,1070228,3424340995,00,0.00,N,5,-150,
20240826,3315,3400,3405,3265,702325,2330183215,00,0.00,N,5,-55,
20240819,3370,3400,3495,3330,830542,2823264080,00,0.00,N,5,-45,
20240812,3415,3425,3600,3370,1129034,3927701445,00,0.00,N,3,0,
20240805,3415,3335,3430,3000,1413999,4535835525,00,0.00,N,2,45,
20240729,3370,3370,3575,3335,748116,2577566750,00,0.00,N,2,10,
20240722,3360,3415,3420,3310,652444,2195179220,00,0.00,N,5,-60,
20240715,3420,3445,3625,3330,1114520,3859731780,00,0.00,N,5,-25,
20240708,3445,3425,3630,3410,1511582,5325899135,00,0.00,N,2,20,
20240701,3425,3315,3475,3260,1030585,3470964250,00,0.00,N,2,110,
20240624,3315,3410,3420,3280,546647,1817185980,00,0.00,N,5,-75,
20240617,3390,3270,3555,3265,1576357,5410916530,00,0.00,N,2,120,
20240610,3270,3370,3380,3215,1048718,3438033930,00,0.00,N,5,-100,
20240603,3370,3385,3505,3295,1012612,3451703205,00,0.00,N,5,-5,
20240527,3375,3370,3420,3295,1135661,3801446480,00,0.00,N,2,5,
20240520,3370,3690,3705,3355,2711248,9458955800,00,0.00,N,5,-335,
20240513,3705,3760,3810,3570,1827981,6735591800,00,0.00,N,5,-85,
20240507,3790,3690,3900,3690,1836829,7013379760,00,0.00,N,2,110,
20240429,3680,3630,3760,3520,1482205,5392021325,00,0.00,N,2,50,
20240422,3630,3530,3780,3385,3206824,11609665075,00,0.00,N,2,75,
20240415,3555,3300,3680,3240,5851823,20583979935,00,0.00,N,2,195,
20240408,3360,3300,3465,3105,2240258,7347297705,00,0.00,N,2,65,
20240401,3295,3200,3600,3130,10597247,35849998550,00,0.00,N,2,115,
20240325,3180,3010,3230,2950,3389343,10498850400,00,0.00,N,2,185,
20240318,2995,2835,3015,2800,2422047,7099609375,00,0.00,N,2,160,
20240311,2835,2805,2900,2790,1062255,3013490510,00,0.00,N,2,20,
20240304,2815,2760,2940,2760,2003378,5700041775,00,0.00,N,2,50,
20240226,2765,2755,2775,2710,640302,1752151315,00,0.00,N,2,5,
20240219,2760,2755,2790,2740,621296,1712521560,00,0.00,N,2,5,
20240213,2755,2720,2780,2705,633039,1737296390,00,0.00,N,2,30,
20240205,2725,2760,2760,2690,554276,1505169670,00,0.00,N,5,-30,
20240129,2755,2790,2800,2660,1009721,2751373860,00,0.00,N,5,-35,
20240122,2790,2740,2880,2740,1289437,3618674885,00,0.00,N,2,65,
20240115,2725,2775,2805,2665,727480,1981516615,00,0.00,N,5,-40,
20240108,2765,2785,2820,2725,810940,2240106640,00,0.00,N,5,-15,
20240102,2780,2745,2865,2730,1026963,2870793410,00,0.00,N,2,35,
20231226,2745,2920,2940,2735,1495578,4218222945,00,0.00,N,5,-175,
20231218,2920,2940,2945,2860,1057664,3075059870,00,0.00,N,5,-5,
20231211,2925,2830,2960,2825,1518736,4427033315,00,0.00,N,2,100,
20231204,2825,2840,2840,2785,658471,1851401795,00,0.00,N,2,5,
20231127,2820,2850,2855,2800,570451,1608102035,00,0.00,N,5,-20,
20231120,2840,2775,2840,2770,656794,1845694580,00,0.00,N,2,70,
20231113,2770,2680,2795,2660,941724,2580313425,00,0.00,N,2,90,
20231106,2680,2675,2700,2650,557300,1491489185,00,0.00,N,2,30,
20231030,2650,2535,2650,2520,402516,1039508075,00,0.00,N,2,90,
20231023,2560,2575,2620,2510,486977,1244831670,00,0.00,N,5,-15,
20231016,2575,2675,2685,2545,906826,2378499705,00,0.00,N,5,-100,
20231010,2675,2660,2720,2605,671899,1790591480,00,0.00,N,2,20,
20231004,2655,2675,2700,2610,454952,1203237435,00,0.00,N,5,-35,
20230925,2690,2740,2765,2600,527150,1411162255,00,0.00,N,5,-70,
20230918,2760,2835,2850,2725,1041724,2913327910,00,0.00,N,5,-90,
20230911,2850,2750,2850,2715,1155566,3209628670,00,0.00,N,2,100,
20230904,2750,2735,2815,2695,1167561,3218626400,00,0.00,N,2,20,
20230828,2730,2620,2940,2610,2369668,6570880085,00,0.00,N,2,110,
20230821,2620,2640,2655,2525,797989,2066966650,00,0.00,N,5,-15,
20230814,2635,2755,2765,2380,2539314,6596821955,00,0.00,N,5,-150,
20230807,2785,2805,2830,2700,892857,2478868475,00,0.00,N,5,-25,
20230731,2810,2805,2870,2785,734971,2075559520,00,0.00,N,2,10,
20230724,2800,2895,2895,2655,2214220,6129021655,00,0.00,N,5,-95,
20230717,2895,3065,3075,2870,1225992,3618080435,00,0.00,N,5,-170,
20230710,3065,3000,3075,2915,1164134,3471089380,00,0.00,N,2,80,
20230703,2985,3115,3140,2965,1267785,3865543090,00,0.00,N,5,-105,
20230626,3090,3140,3175,3040,1037550,3236676665,00,0.00,N,5,-50,
20230619,3140,3185,3230,3100,1092059,3449698805,00,0.00,N,5,-45,
20230612,3185,3185,3220,3100,1554313,4918959165,00,0.00,N,2,5,
20230605,3180,3190,3205,3120,843009,2667803260,00,0.00,N,5,-10,
20230530,3190,3200,3270,3125,1458985,4683790825,00,0.00,N,3,0,
20230522,3190,3240,3250,3110,2810651,8937177495,00,0.00,N,2,5,
20230515,3185,3050,3190,2950,3553520,10973593205,00,0.00,N,2,155,
20230508,3030,3005,3120,3005,1694104,5173772005,00,0.00,N,2,45,
20230502,2985,2980,3025,2955,654058,1957533605,00,0.00,N,2,5,
20230424,2980,3045,3045,2890,1762788,5198941720,00,0.00,N,5,-80,
20230417,3060,3170,3185,2990,2321651,7135396950,00,0.00,N,5,-75,
20230410,3135,3045,3190,2980,4613078,14323045325,00,0.00,N,2,125,
20230403,3010,3055,3055,2870,2522872,7473342425,00,0.00,N,5,-40,
20230327,3050,3015,3130,2950,6145536,18691742315,00,0.00,N,2,95,
20230320,2955,2825,2980,2755,2797770,8005698250,00,0.00,N,2,150,
20230313,2805,2760,2845,2660,2190921,6015205545,00,0.00,N,2,10,
20230306,2795,2880,3085,2755,3744748,10951132445,00,0.00,N,5,-75,
20230227,2870,2810,2890,2765,1299801,3671276830,00,0.00,N,2,40,
20230220,2830,2815,2925,2775,1594608,4530939710,00,0.00,N,2,15,
20230213,2815,2780,2910,2695,2482042,7029464710,00,0.00,N,2,25,
20230206,2790,2810,2855,2740,1613722,4517660640,00,0.00,N,5,-20,
20230130,2810,2750,2885,2675,3296927,9174375470,00,0.00,N,2,80,
20230125,2730,2650,2795,2640,1430507,3902468840,00,0.00,N,2,110,
20230116,2620,2710,2740,2605,1142008,3035785425,00,0.00,N,5,-85,
20230109,2705,2645,2740,2645,823759,2226727840,00,0.00,N,2,65,
20230102,2640,2680,2715,2500,1620345,4183625315,00,0.00,N,5,-50,
20221226,2690,2925,2995,2660,2253388,6469656370,00,0.00,N,5,-220,
20221219,2910,2915,2955,2845,1135168,3299500760,00,0.00,N,5,-25,
20221212,2935,2825,2950,2810,1715277,4949373730,00,0.00,N,2,110,
20221205,2825,2825,2880,2760,1453825,4110805365,00,0.00,N,2,15,
20221128,2810,2730,2860,2635,1890992,5229077065,00,0.00,N,2,85,
20221121,2725,2735,2750,2610,2502629,6700023010,00,0.00,N,5,-25,
20221114,2750,2805,2860,2740,1548077,4351582450,00,0.00,N,5,-55,
20221107,2805,2620,2825,2620,1996946,5446026150,00,0.00,N,2,180,
20221031,2625,2570,2655,2565,836272,2185529030,00,0.00,N,2,70,
20221024,2555,2600,2645,2540,1030726,2657882400,00,0.00,N,5,-15,
20221017,2570,2560,2730,2540,991825,2609477765,00,0.00,N,5,-40,
20221011,2610,2755,2755,2475,1457672,3740113120,00,0.00,N,5,-170,
20221004,2780,2685,2900,2685,821801,2287846145,00,0.00,N,2,140,
20220926,2640,2965,2995,2630,1980342,5483717675,00,0.00,N,5,-375,
20220919,3015,3195,3280,2960,1751033,5405633800,00,0.00,N,5,-180,
20220913,3195,3300,3365,3105,499113,1631223960,00,0.00,N,5,-90,
20220905,3285,3420,3445,3240,688348,2291067515,00,0.00,N,5,-155,
20220829,3440,3450,3515,3430,457064,1583017925,00,0.00,N,5,-110,
20220822,3550,3635,3660,3485,605002,2144210410,00,0.00,N,5,-115,
20220816,3665,3675,3720,3640,386261,1419898100,00,0.00,N,3,0,
20220808,3665,3690,3730,3615,796508,2919684205,00,0.00,N,5,-35,
20220801,3700,3780,3780,3665,610358,2262543125,00,0.00,N,5,-60,
20220725,3760,3685,3785,3640,520416,1930774025,00,0.00,N,2,60,
20220718,3700,3515,3750,3505,570567,2072469185,00,0.00,N,2,225,
20220711,3475,3540,3555,3415,587712,2037809650,00,0.00,N,5,-65,
20220704,3540,3480,3590,3345,616705,2159759495,00,0.00,N,2,40,
20220627,3500,3645,3780,3335,942009,3369345825,00,0.00,N,5,-115,
20220620,3615,3890,3950,3380,1505750,5432955565,00,0.00,N,5,-265,
20220613,3880,4270,4285,3840,1618552,6511611270,00,0.00,N,5,-450,
20220607,4330,4460,4470,4245,790952,3442615310,00,0.00,N,5,-125,
20220530,4455,4425,4510,4395,642401,2849150475,00,0.00,N,2,35,
20220523,4420,4570,4580,4405,1311333,5875024875,00,0.00,N,5,-120,
20220516,4540,4555,4605,4390,1755871,7956481550,00,0.00,N,5,-20,
20220509,4560,4345,4605,4110,2156292,9498739920,00,0.00,N,2,170,
20220502,4390,4335,4745,4285,2154289,9649853320,00,0.00,N,2,10,
20220425,4380,4300,4440,4205,1206821,5228494330,00,0.00,N,2,10,
20220418,4370,4390,4580,4330,1589392,7054972150,00,0.00,N,5,-35,
20220411,4405,4510,4515,4290,1642685,7196050525,00,0.00,N,5,-120,
20220404,4525,4215,4570,4170,2007793,8712915285,00,0.00,N,2,310,
20220328,4215,4265,4330,4185,982985,4189990835,00,0.00,N,5,-50,
20220321,4265,4265,4330,4150,1171467,4964027910,00,0.00,N,2,35,
20220314,4230,4065,4275,3950,1423534,5879617215,00,0.00,N,2,180,
20220307,4050,4085,4160,3930,1015953,4160882000,00,0.00,N,5,-35,
20220228,4085,3985,4190,3920,1316080,5391653100,00,0.00,N,2,95,
20220221,3990,3945,4065,3875,1022135,4058053790,00,0.00,N,5,-15,
20220214,4005,4030,4075,3820,1347539,5359885980,00,0.00,N,5,-100,
20220207,4105,4125,4320,4040,1659306,6904748660,00,0.00,N,2,50,
20220203,4055,3990,4075,3945,655776,2630032430,00,0.00,N,2,90,
20220124,3965,3910,4095,3670,3096627,11919794270,00,0.00,N,2,40,
20220117,3925,4115,4115,3805,1777918,7044948480,00,0.00,N,5,-175,
20220110,4100,4235,4250,4075,1578832,6529774245,00,0.00,N,5,-135,
20220103,4235,4450,4475,4180,2433738,10476660550,00,0.00,N,5,-210,
20211227,4445,4550,4610,4435,2818616,12733925335,00,0.00,N,5,-100,
20211220,4545,4550,4585,4320,2896903,12915277850,00,0.00,N,5,-25,
20211213,4570,4375,5080,4270,11282424,52877643275,00,0.00,N,2,210,
20211206,4360,4340,4530,4220,1741923,7638345430,00,0.00,N,2,20,
20211129,4340,4280,4465,4070,3581786,15269386575,00,0.00,N,5,-185,
20211122,4525,4710,5070,4450,4010762,19232728615,00,0.00,N,5,-155,
20211115,4680,4890,5140,4500,3934076,18990492760,00,0.00,N,5,-150,
20211108,4830,4840,4955,4715,2176308,10521351025,00,0.00,N,5,-85,
20211101,4915,5250,5290,4885,2960485,15041750625,00,0.00,N,5,-325,
20211025,5240,5410,5410,5080,3328219,17436735740,00,0.00,N,5,-180,
20211018,5420,5300,5490,5200,5308882,28403461250,00,0.00,N,2,130,
20211012,5290,5260,5500,5200,5013441,26872933100,00,0.00,N,5,-10,
20211005,5300,4990,5440,4920,7711378,39923978535,00,0.00,N,2,200,
20210927,5100,5170,5250,4900,6612663,33528808420,00,0.00,N,5,-40,
20210923,5140,5040,5260,4920,4345204,22222262065,00,0.00,N,2,100,
20210913,5040,4740,5150,4640,8010749,39654846500,00,0.00,N,2,290,
20210906,4750,4945,5020,4700,3427159,16577601885,00,0.00,N,5,-185,
20210830,4935,4980,5110,4825,4890800,24262271490,00,0.00,N,5,-25,
20210823,4960,4800,5470,4710,13848920,69953407970,00,0.00,N,2,200,
20210817,4760,5630,5740,4685,12707284,65384472285,00,0.00,N,5,-1020,
20210809,5780,5840,6080,5450,47812548,278229078570,00,0.00,N,5,-110,
20210802,5890,4220,6690,4050,88388579,515961457910,00,0.00,N,2,1670,
20210726,4220,4400,4660,4170,10988390,48438997255,00,0.00,N,5,-95,
20210719,4315,4210,4410,4140,4693249,19934876145,00,0.00,N,2,105,
20210712,4210,4135,4530,4100,11710700,50516210065,00,0.00,N,2,80,