KissMeData/091810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2700,3280,3465,2675,42446267,119609012540,00,0.00,N,5,-595,
20250210,3295,3490,3490,3170,17601896,58829164195,00,0.00,N,5,-140,
20250203,3435,3770,3865,3230,43778531,150310794860,00,0.00,N,5,-465,
20250131,3900,4125,4500,3830,34902240,146150636830,00,0.00,N,5,-210,
20250120,4110,3015,4170,3010,171546585,643091107345,00,0.00,N,2,1140,
20250113,2970,2745,3095,2695,18444001,53676528825,00,0.00,N,2,225,
20250106,2745,2635,2895,2635,5839510,16256792585,00,0.00,N,2,70,
20241230,2675,2400,2685,2330,10247016,25851503220,00,0.00,N,2,195,
20241223,2480,2485,2550,2450,2523945,6301651010,00,0.00,N,5,-5,
20241216,2485,2720,2740,2455,5615814,14473943635,00,0.00,N,5,-225,
20241209,2710,2610,2720,2500,8745192,22983027615,00,0.00,N,3,0,
20241202,2710,2950,3010,2640,20318032,56923520235,00,0.00,N,5,-235,
20241125,2945,2915,3130,2905,11256286,33843622235,00,0.00,N,2,65,
20241118,2880,2905,2985,2790,7525527,21805267500,00,0.00,N,5,-20,
20241111,2900,3090,3105,2825,11887216,35177323500,00,0.00,N,5,-235,
20241104,3135,3290,3450,3100,22770397,74400359405,00,0.00,N,5,-40,
20241028,3175,3485,3700,3170,83110790,285730287360,00,0.00,N,5,-150,
20241021,3325,2835,3730,2735,105497292,355117604045,00,0.00,N,2,485,
20241014,2840,3265,3470,2825,67656417,212728070715,00,0.00,N,5,-635,
20241007,3475,2995,3990,2930,241562702,885945976680,00,0.00,N,2,445,
20240930,3030,2960,3100,2775,13603959,40348656940,00,0.00,N,2,70,
20240923,2960,3305,3325,2815,25451838,77478157710,00,0.00,N,5,-335,
20240919,3295,2985,3300,2940,13204335,41630346435,00,0.00,N,2,310,
20240909,2985,2780,3000,2740,6602032,18913425260,00,0.00,N,2,170,
20240902,2815,2945,2955,2715,8868986,25314967475,00,0.00,N,5,-125,
20240826,2940,2585,2950,2570,14816280,41527413275,00,0.00,N,2,400,
20240819,2540,2480,2665,2460,2572865,6588358640,00,0.00,N,2,65,
20240812,2475,2500,2540,2470,1184155,2958737020,00,0.00,N,5,-25,
20240805,2500,2580,2590,2305,3827515,9566290560,00,0.00,N,5,-105,
20240729,2605,2590,2760,2540,3771915,9971435915,00,0.00,N,2,15,
20240722,2590,2695,2720,2570,2259855,5952262205,00,0.00,N,5,-100,
20240715,2690,2690,2775,2640,3814214,10313300225,00,0.00,N,2,5,
20240708,2685,2645,2875,2575,6835337,18768916725,00,0.00,N,2,30,
20240701,2655,2550,3010,2520,14108565,38936300625,00,0.00,N,2,205,
20240624,2450,2655,2695,2445,6221221,15749415845,00,0.00,N,5,-215,
20240617,2665,2775,2860,2655,4032908,11041832935,00,0.00,N,5,-145,
20240610,2810,2880,2905,2790,4180075,11900437065,00,0.00,N,5,-50,
20240603,2860,2800,2915,2755,4566606,12892782350,00,0.00,N,2,65,
20240527,2795,2710,2800,2675,3141641,8582910925,00,0.00,N,2,115,
20240520,2680,2690,2775,2680,2768070,7547913995,00,0.00,N,3,0,
20240513,2680,2815,2840,2660,4246099,11620821375,00,0.00,N,5,-140,
20240507,2820,2935,3005,2750,6057138,17388902755,00,0.00,N,5,-110,
20240429,2930,2620,2950,2620,8109769,23160220910,00,0.00,N,2,310,
20240422,2620,2615,2750,2590,2328834,6127678605,00,0.00,N,2,5,
20240415,2615,2640,2755,2585,3488093,9300917500,00,0.00,N,5,-175,
20240408,2790,2705,2835,2630,2650524,7295260825,00,0.00,N,2,85,
20240401,2705,2735,2910,2680,5648175,15916458995,00,0.00,N,5,-30,
20240325,2735,2635,2820,2550,4891837,13193751450,00,0.00,N,2,100,
20240318,2635,2700,2730,2555,4703203,12310551080,00,0.00,N,5,-65,
20240311,2700,2745,2875,2650,3840779,10572841260,00,0.00,N,5,-85,
20240304,2785,2785,2910,2595,8672254,23701121225,00,0.00,N,5,-35,
20240226,2820,2870,2885,2765,2867174,8062419535,00,0.00,N,5,-50,
20240219,2870,3025,3025,2815,4121914,11998833200,00,0.00,N,5,-155,
20240213,3025,2850,3180,2815,9024256,27414777855,00,0.00,N,2,175,
20240205,2850,3065,3065,2740,5873046,16855788490,00,0.00,N,5,-195,
20240129,3045,3105,3230,3015,6127347,19055830585,00,0.00,N,5,-95,
20240122,3140,3180,3225,2970,6750117,20919804915,00,0.00,N,5,-65,
20240115,3205,3150,3250,2805,19677254,59955877350,00,0.00,N,2,210,
20240108,2995,2755,3120,2685,15190163,44904057240,00,0.00,N,2,260,
20240102,2735,2405,2825,2400,11451087,30232709570,00,0.00,N,2,345,
20231226,2390,2255,2395,2225,1974311,4537542390,00,0.00,N,2,135,
20231218,2255,2340,2340,2210,2426316,5487388710,00,0.00,N,5,-90,
20231211,2345,2275,2405,2255,2896150,6746867525,00,0.00,N,2,70,
20231204,2275,2325,2400,2210,4287702,9894507310,00,0.00,N,5,-25,
20231127,2300,2305,2335,2165,3158160,7161285130,00,0.00,N,3,0,
20231120,2300,2485,2485,2275,3953958,9282957145,00,0.00,N,5,-185,
20231113,2485,2260,2495,2170,4670215,11048586015,00,0.00,N,2,215,
20231106,2270,2300,2375,2205,2241149,5078444355,00,0.00,N,2,40,
20231030,2230,2080,2265,2050,2656489,5777918905,00,0.00,N,2,145,
20231023,2085,2020,2130,1955,2428464,4964280090,00,0.00,N,2,55,
20231016,2030,2190,2275,1995,2440167,5113864360,00,0.00,N,5,-130,
20231010,2160,2160,2250,2125,1582160,3454657970,00,0.00,N,5,-80,
20231004,2240,2260,2270,2100,1406835,3074534570,00,0.00,N,5,-20,
20230925,2260,2310,2310,2200,1232113,2769479580,00,0.00,N,5,-50,
20230918,2310,2510,2510,2240,3966434,9312735700,00,0.00,N,5,-195,
20230911,2505,2650,2670,2500,3025422,7746179435,00,0.00,N,5,-145,
20230904,2650,2665,2730,2620,2813522,7538285735,00,0.00,N,5,-15,
20230828,2665,2595,2690,2555,3151845,8232550640,00,0.00,N,2,85,
20230821,2580,2660,2695,2535,2590722,6723231530,00,0.00,N,5,-80,
20230814,2660,2800,2970,2650,5850246,16508700000,00,0.00,N,5,-115,
20230807,2775,2585,2865,2525,9500170,25706499490,00,0.00,N,2,170,
20230731,2605,2625,2645,2520,4234614,10946237170,00,0.00,N,2,5,
20230724,2600,3095,3095,2495,15504651,41049292150,00,0.00,N,5,-460,
20230717,3060,3160,3165,2975,6296440,19164214860,00,0.00,N,5,-100,
20230710,3160,3125,3300,3070,7020731,22471345975,00,0.00,N,2,65,
20230703,3095,3300,3325,3050,6154032,19629344400,00,0.00,N,5,-160,
20230626,3255,3485,3485,3145,7639060,25012695325,00,0.00,N,5,-225,
20230619,3480,3495,3620,3360,9551461,33358966385,00,0.00,N,2,60,
20230612,3420,2975,3490,2975,14509524,47431942500,00,0.00,N,2,455,
20230605,2965,2975,3020,2930,2153194,6377272035,00,0.00,N,2,25,
20230530,2940,2960,3050,2880,3488281,10313645310,00,0.00,N,5,-15,
20230522,2955,2990,3090,2915,2830449,8529516610,00,0.00,N,5,-30,
20230515,2985,3005,3065,2900,4161203,12349815220,00,0.00,N,5,-10,
20230508,2995,3125,3205,2965,4658543,14253013755,00,0.00,N,5,-130,
20230502,3125,3185,3200,3090,2663324,8354301460,00,0.00,N,5,-10,
20230424,3135,3695,3710,3110,13013836,43263910665,00,0.00,N,5,-510,
20230417,3645,3340,3800,3295,13701644,49331165050,00,0.00,N,2,305,
20230410,3340,3240,3430,3070,8538263,27316789940,00,0.00,N,2,105,
20230403,3235,3600,3680,3190,7160291,24138830050,00,0.00,N,5,-350,
20230327,3585,3275,3680,3205,13018950,46174119685,00,0.00,N,2,290,
20230320,3295,3075,3350,3005,7417260,23907079075,00,0.00,N,2,205,
20230313,3090,3180,3235,2825,9153720,27717404145,00,0.00,N,5,-180,
20230306,3270,3300,3500,3220,9370473,31849879805,00,0.00,N,5,-15,
20230227,3285,3145,3370,3060,6276947,20418280640,00,0.00,N,2,95,
20230220,3190,3115,3275,2980,7968693,25092478630,00,0.00,N,2,75,
20230213,3115,3040,3215,2840,9512096,29156559925,00,0.00,N,2,80,
20230206,3035,3270,3280,2995,11347774,35450593130,00,0.00,N,5,-255,
20230130,3290,3245,3450,3205,13080723,43773729965,00,0.00,N,2,90,
20230125,3200,3210,3225,2965,7003755,21799617165,00,0.00,N,2,45,
20230116,3155,2750,3195,2725,14158032,42390254365,00,0.00,N,2,425,
20230109,2730,2715,2900,2655,9927995,27528458985,00,0.00,N,2,30,
20230102,2700,2450,2700,2210,11864656,30267584530,00,0.00,N,2,225,
20221226,2475,2400,2695,2340,10487818,26624409045,00,0.00,N,2,85,
20221219,2390,1925,2475,1900,11252318,25144239185,00,0.00,N,2,440,
20221212,1950,1985,2000,1900,1186840,2322465690,00,0.00,N,5,-35,
20221205,1985,1915,2040,1900,2468422,4896580560,00,0.00,N,2,70,
20221128,1915,1870,1965,1790,1688713,3181266215,00,0.00,N,2,45,
20221121,1870,1910,1945,1760,1397446,2563548260,00,0.00,N,5,-40,
20221114,1910,1810,2095,1715,5237356,9991886270,00,0.00,N,2,105,
20221107,1805,1585,1810,1585,2392174,4055988385,00,0.00,N,2,220,
20221031,1585,1555,1605,1525,1096606,1715690405,00,0.00,N,2,40,
20221024,1545,1565,1590,1535,868427,1353697635,00,0.00,N,5,-15,
20221017,1560,1565,1635,1535,1192985,1898157360,00,0.00,N,5,-15,
20221011,1575,1610,1630,1510,1502144,2345063200,00,0.00,N,5,-40,
20221004,1615,1725,1745,1545,2638472,4267600840,00,0.00,N,5,-100,
20220926,1715,1850,2035,1680,4178516,7651727440,00,0.00,N,5,-140,
20220919,1855,1935,1975,1845,1940771,3707347975,00,0.00,N,5,-70,
20220913,1925,1920,1965,1845,1419457,2728730560,00,0.00,N,2,35,
20220905,1890,1990,2045,1875,2291113,4436408900,00,0.00,N,5,-155,
20220829,2045,1980,2165,1940,2465496,5040670515,00,0.00,N,2,15,
20220822,2030,2020,2085,1940,1835243,3701155445,00,0.00,N,5,-10,
20220816,2040,2080,2180,2030,1776792,3732074205,00,0.00,N,5,-20,
20220808,2060,2045,2075,1990,1119383,2267050205,00,0.00,N,2,15,
20220801,2045,1990,2150,1970,2065871,4197742340,00,0.00,N,2,65,
20220725,1980,1985,2000,1950,1167089,2306645720,00,0.00,N,3,0,
20220718,1980,1985,2020,1960,1480259,2941978390,00,0.00,N,2,5,
20220711,1975,2000,2100,1850,3412748,6754468565,00,0.00,N,5,-15,
20220704,1990,1945,2020,1885,2017950,3970202460,00,0.00,N,2,50,
20220627,1940,2050,2110,1915,2803037,5655168535,00,0.00,N,5,-25,
20220620,1965,2235,2250,1865,3688152,7459198915,00,0.00,N,5,-250,
20220613,2215,2530,2530,2105,4699559,10885587575,00,0.00,N,5,-355,
20220607,2570,2810,2820,2540,2486088,6597182345,00,0.00,N,5,-190,
20220530,2760,2690,2795,2675,2689657,7343784025,00,0.00,N,2,90,
20220523,2670,2625,2680,2500,4544137,11725481035,00,0.00,N,2,40,
20220516,2630,2755,2765,2580,3039737,8137734920,00,0.00,N,5,-70,
20220509,2700,3230,3230,2605,7224830,19826396445,00,0.00,N,5,-510,
20220502,3210,3360,3360,3140,1228216,3986342305,00,0.00,N,5,-155,
20220425,3365,3305,3380,3120,1965511,6423810520,00,0.00,N,5,-10,
20220418,3375,3500,3525,3345,2637493,8985721720,00,0.00,N,5,-80,
20220411,3455,3500,3525,3315,4127256,14236829945,00,0.00,N,5,-20,
20220404,3475,3380,3595,3350,9794929,34201670745,00,0.00,N,2,145,
20220328,3330,3390,3485,3280,5341424,17930382270,00,0.00,N,5,-30,
20220321,3360,3520,3575,3345,3042521,10473757725,00,0.00,N,5,-100,
20220314,3460,3395,3830,3193,8841455,30705968685,00,0.00,N,2,65,
20220307,3395,3106,3395,2927,4322055,13901514010,00,0.00,N,2,220,
20220228,3175,3133,3280,3074,2923422,9403369320,00,0.00,N,2,83,
20220221,3092,3161,3262,2784,6879489,20606777140,00,0.00,N,5,-106,
20220214,3198,3124,3331,3000,3685336,11762558650,00,0.00,N,5,-18,
20220207,3216,3087,3331,3037,5557788,17836384225,00,0.00,N,2,133,
20220203,3083,2775,3372,2775,2432074,7444153980,00,0.00,N,2,326,
20220124,2757,2844,2844,2577,1345655,3628197115,00,0.00,N,5,-87,
20220117,2844,2936,2936,2766,916648,2596491680,00,0.00,N,5,-92,
20220110,2936,2959,2986,2812,1192991,3459822305,00,0.00,N,5,-23,
20220103,2959,2940,3032,2858,1332122,3913276600,00,0.00,N,2,19,
20211227,2940,2853,3000,2775,1390230,4007075415,00,0.00,N,2,87,
20211220,2853,2757,2904,2683,2038649,5705936870,00,0.00,N,2,96,
20211213,2757,2890,2890,2711,1228448,3399899570,00,0.00,N,5,-119,
20211206,2876,2803,2945,2715,1490315,4254920690,00,0.00,N,2,73,
20211129,2803,2573,2862,2518,4927490,13250457655,00,0.00,N,5,-119,
20211122,2922,3170,3276,2881,2646256,8200304390,00,0.00,N,5,-294,
20211115,3216,3579,3607,3129,3492473,11739449180,00,0.00,N,5,-363,
20211108,3579,3666,3749,3533,2386429,8671652180,00,0.00,N,2,23,
20211101,3556,3685,3731,3519,2140238,7750459385,00,0.00,N,5,-129,
20211025,3685,3666,3855,3630,4124520,15556011110,00,0.00,N,2,37,
20211018,3648,3685,3740,3616,1812727,6606123080,00,0.00,N,5,-18,
20211012,3666,3689,3740,3602,2184210,7982557415,00,0.00,N,5,-23,
20211005,3689,3878,3961,3657,4409217,16773767985,00,0.00,N,5,-97,
20210927,3786,3846,3947,3676,4220190,16008461515,00,0.00,N,5,-60,
20210923,3846,3777,4117,3731,7033134,27686954555,00,0.00,N,2,14,
20210913,3832,3473,3928,3469,10085787,37694497775,00,0.00,N,2,308,
20210906,3524,3556,3653,3446,2963785,10505804750,00,0.00,N,5,-28,
20210830,3552,3492,3616,3386,3025765,10639160845,00,0.00,N,2,97,
20210823,3455,3064,3478,3064,4591859,15246147360,00,0.00,N,2,395,
20210817,3060,3409,3427,3037,2726511,8746624930,00,0.00,N,5,-349,
20210809,3409,3712,3768,3363,4307481,15372424295,00,0.00,N,5,-359,
20210802,3768,3510,3827,3423,8603310,31978804215,00,0.00,N,2,267,
20210726,3501,3565,3602,3446,1855328,6534431180,00,0.00,N,5,-46,
20210719,3547,3570,3602,3414,2386518,8387267225,00,0.00,N,5,-69,
20210712,3616,3506,3708,3469,2540298,9154928005,00,0.00,N,2,101,