KissMeData/099440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3655,3870,3975,3645,3189796,12198685855,00,0.00,N,5,-165,
20250210,3820,3850,4075,3695,5769925,22241140240,00,0.00,N,5,-15,
20250203,3835,3690,3950,3565,5264165,19990488545,00,0.00,N,2,85,
20250131,3750,3675,3755,3655,658266,2443506805,00,0.00,N,2,90,
20250120,3660,3675,4000,3530,7557153,28510817155,00,0.00,N,2,45,
20250113,3615,3650,3695,3500,2682449,9614130495,00,0.00,N,5,-10,
20250106,3625,3700,3720,3420,3974116,14312838420,00,0.00,N,5,-20,
20241230,3645,3245,3830,3215,4955270,18068606235,00,0.00,N,2,360,
20241223,3285,3270,3535,3240,1889731,6394979405,00,0.00,N,2,35,
20241216,3250,3375,3455,3220,1713251,5763077620,00,0.00,N,5,-135,
20241209,3385,3215,3460,2900,3705942,11950558310,00,0.00,N,2,85,
20241202,3300,3345,3445,3080,3166806,10296206790,00,0.00,N,5,-10,
20241125,3310,3175,3440,3165,2900524,9640433785,00,0.00,N,2,135,
20241118,3175,3145,3335,3095,3313737,10667608260,00,0.00,N,2,55,
20241111,3120,3040,3395,2830,10159433,32053479915,00,0.00,N,2,85,
20241104,3035,2985,3120,2970,1727284,5250697415,00,0.00,N,2,70,
20241028,2965,3045,3135,2920,2186233,6632935755,00,0.00,N,5,-80,
20241021,3045,3400,3540,3010,4214850,13905425145,00,0.00,N,5,-335,
20241014,3380,3530,3810,3325,9006435,31759314800,00,0.00,N,5,-225,
20241007,3605,3145,3890,3030,24015526,88680230845,00,0.00,N,2,460,
20240930,3145,3215,3380,3135,1576094,5181781175,00,0.00,N,5,-60,
20240923,3205,3025,3250,3005,990599,3091100710,00,0.00,N,2,180,
20240919,3025,2995,3100,2950,386034,1169582970,00,0.00,N,2,60,
20240909,2965,2750,3030,2715,1053700,3061483345,00,0.00,N,2,150,
20240902,2815,3105,3115,2790,1237095,3621445725,00,0.00,N,5,-290,
20240826,3105,3205,3240,3045,935740,2923546820,00,0.00,N,5,-110,
20240819,3215,3295,3365,3180,1415844,4625259950,00,0.00,N,5,-75,
20240812,3290,3025,3310,3025,2640854,8412671530,00,0.00,N,2,275,
20240805,3015,2955,3065,2580,2308248,6622520620,00,0.00,N,5,-75,
20240729,3090,3380,3410,3060,1526850,4914208155,00,0.00,N,5,-275,
20240722,3365,3455,3565,3305,1501439,5126830545,00,0.00,N,5,-105,
20240715,3470,3680,3685,3410,1318596,4689211190,00,0.00,N,5,-180,
20240708,3650,3480,3750,3465,2549064,9263030965,00,0.00,N,2,185,
20240701,3465,3505,3570,3320,1714078,5934113815,00,0.00,N,5,-40,
20240624,3505,3505,3560,3455,893711,3134674575,00,0.00,N,5,-10,
20240617,3515,3650,3695,3515,1499427,5414757345,00,0.00,N,5,-145,
20240610,3660,3770,3915,3650,2629857,9924799595,00,0.00,N,5,-95,
20240603,3755,3815,3880,3755,1496569,5701864840,00,0.00,N,5,-65,
20240527,3820,3865,4075,3755,4856393,19152158180,00,0.00,N,5,-50,
20240520,3870,3830,4230,3720,12397063,49245456200,00,0.00,N,2,30,
20240513,3840,3815,3950,3775,2207069,8528778595,00,0.00,N,2,15,
20240507,3825,4090,4105,3825,3940705,15507283565,00,0.00,N,5,-230,
20240429,4055,3530,4230,3510,10840735,43904068895,00,0.00,N,2,545,
20240422,3510,3415,3625,3395,1590832,5579480405,00,0.00,N,2,100,
20240415,3410,3670,3705,3350,2319976,8098600635,00,0.00,N,5,-315,
20240408,3725,3825,3845,3640,1398427,5221932705,00,0.00,N,5,-80,
20240401,3805,3875,4015,3725,2403177,9241023435,00,0.00,N,5,-35,
20240325,3840,4185,4220,3820,4548549,18196036135,00,0.00,N,5,-330,
20240318,4170,3725,4260,3700,7739698,31036758305,00,0.00,N,2,460,
20240311,3710,3790,3875,3705,2727108,10321603445,00,0.00,N,5,-80,
20240304,3790,3985,4055,3745,2727033,10590078295,00,0.00,N,5,-175,
20240226,3965,3860,4185,3820,3435150,13654289715,00,0.00,N,2,65,
20240219,3900,4175,4180,3855,3102799,12459294775,00,0.00,N,5,-290,
20240213,4190,3845,4245,3845,4740276,19252023490,00,0.00,N,2,350,
20240205,3840,3815,3990,3755,2374640,9190654675,00,0.00,N,2,15,
20240129,3825,4215,4230,3650,4778616,18436495160,00,0.00,N,5,-385,
20240122,4210,4320,4380,4040,5004158,21119437495,00,0.00,N,5,-100,
20240115,4310,4500,4730,4130,8719443,38668703065,00,0.00,N,5,-135,
20240108,4445,4455,5240,4335,29172271,138951679685,00,0.00,N,2,80,
20240102,4365,4225,4400,4085,3648089,15433415885,00,0.00,N,2,165,
20231226,4200,4310,4320,3990,4839751,20090409020,00,0.00,N,5,-160,
20231218,4360,4325,4700,4200,19712795,88035950630,00,0.00,N,5,-65,
20231211,4425,3765,4700,3570,25772715,111271568930,00,0.00,N,2,725,
20231204,3700,3820,3820,3550,3704782,13604629040,00,0.00,N,5,-140,
20231127,3840,4300,4310,3715,10601981,42605367330,00,0.00,N,5,-425,
20231120,4265,4280,4545,4090,10866446,46847589110,00,0.00,N,5,-70,
20231113,4335,3760,4745,3530,20461040,88708765545,00,0.00,N,2,575,
20231106,3760,4135,4175,3635,7223448,27834138230,00,0.00,N,5,-290,
20231030,4050,3625,4145,3530,6657662,25461683030,00,0.00,N,2,425,
20231023,3625,3900,4095,3520,5121717,19564641545,00,0.00,N,5,-350,
20231016,3975,4010,4400,3835,8521827,34907372335,00,0.00,N,5,-210,
20231010,4185,4400,4810,4160,12203209,54893172365,00,0.00,N,5,-250,
20231004,4435,5030,5030,4310,5955076,26958112565,00,0.00,N,5,-635,
20230925,5070,5420,5430,4700,5747037,28947061435,00,0.00,N,5,-220,
20230918,5290,5100,5780,4900,16327952,86804818670,00,0.00,N,3,0,
20230911,5290,5530,6720,5140,50401500,303228739020,00,0.00,N,5,-40,
20230904,5330,3820,5540,3820,78450655,368876013000,00,0.00,N,2,1530,
20230828,3800,2750,4075,2710,53759287,189698879275,00,0.00,N,2,1080,
20230821,2720,2715,2915,2675,8718754,24490009575,00,0.00,N,5,-30,
20230814,2750,2920,2965,2615,11872244,33220382175,00,0.00,N,5,-100,
20230807,2850,2350,2980,2285,29067596,77434016170,00,0.00,N,2,540,
20230731,2310,2005,2350,1972,4910300,10680546734,00,0.00,N,2,310,
20230724,2000,2050,2055,1832,2336952,4530174324,00,0.00,N,5,-30,
20230717,2030,2145,2195,2030,2240513,4684345070,00,0.00,N,5,-115,
20230710,2145,2215,2330,2145,1871629,4132639365,00,0.00,N,5,-80,
20230703,2225,2345,2400,2180,1942912,4466809635,00,0.00,N,5,-105,
20230626,2330,2280,2335,2170,1716877,3884681490,00,0.00,N,2,50,
20230619,2280,2300,2365,2250,1698496,3895854545,00,0.00,N,5,-20,
20230612,2300,2390,2515,2275,3830802,9185576255,00,0.00,N,5,-55,
20230605,2355,2505,2520,2325,2613009,6250497290,00,0.00,N,5,-140,
20230530,2495,2450,2570,2435,1685988,4206395600,00,0.00,N,2,60,
20230522,2435,2580,2600,2410,2091358,5203666335,00,0.00,N,5,-140,
20230515,2575,2460,2620,2375,4634200,11614782395,00,0.00,N,2,145,
20230508,2430,2290,2445,2145,3733130,8558139835,00,0.00,N,2,170,
20230502,2260,2300,2380,2205,1403900,3220026030,00,0.00,N,5,-50,
20230424,2310,2500,2510,2230,4004312,9406159185,00,0.00,N,5,-210,
20230417,2520,2450,2665,2385,7827119,19830721630,00,0.00,N,2,70,
20230410,2450,2490,2675,2365,9197057,23180740105,00,0.00,N,5,-45,
20230403,2495,2360,2780,2295,21319098,54478260185,00,0.00,N,2,195,
20230327,2300,2370,2390,2180,6212211,14136173300,00,0.00,N,5,-55,
20230320,2355,2420,2480,2225,13550937,32144896085,00,0.00,N,5,-75,
20230313,2430,2275,2570,2040,15399027,35804610145,00,0.00,N,2,110,
20230306,2320,2480,2485,2205,12270310,28726685880,00,0.00,N,5,-30,
20230227,2350,2095,2370,2070,10655027,24029542330,00,0.00,N,2,235,
20230220,2115,2125,2235,1997,6835602,14446131437,00,0.00,N,2,10,
20230213,2105,2525,2525,2055,10909085,24102685335,00,0.00,N,5,-315,
20230206,2420,1909,2420,1861,15968803,35408168674,00,0.00,N,2,510,
20230130,1910,2040,2045,1900,2535642,4998438558,00,0.00,N,5,-120,
20230125,2030,2140,2150,1982,2807740,5806383499,00,0.00,N,5,-85,
20230116,2115,1920,2150,1865,8960176,18196524835,00,0.00,N,2,240,
20230109,1875,1795,1970,1780,3599904,6819025575,00,0.00,N,2,115,
20230102,1760,1740,1800,1615,1542148,2658321240,00,0.00,N,2,20,
20221226,1740,1650,1845,1610,3226074,5642632425,00,0.00,N,2,80,
20221219,1660,1760,1795,1615,1043352,1779640950,00,0.00,N,5,-120,
20221212,1780,1780,1845,1755,617892,1108369085,00,0.00,N,2,15,
20221205,1765,1905,1925,1700,980528,1788009855,00,0.00,N,5,-135,
20221128,1900,1885,1940,1795,1128809,2113467570,00,0.00,N,2,15,
20221121,1885,1920,1920,1850,1260484,2372353185,00,0.00,N,5,-10,
20221114,1895,1720,2040,1720,6213861,11931630135,00,0.00,N,2,175,
20221107,1720,1670,1745,1635,948060,1617576250,00,0.00,N,2,55,
20221031,1665,1635,1700,1595,759456,1251034410,00,0.00,N,2,60,
20221024,1605,1690,1715,1600,864470,1426112830,00,0.00,N,5,-35,
20221017,1640,1600,1760,1595,849775,1433535900,00,0.00,N,5,-10,
20221011,1650,1765,1765,1565,1198185,1983535310,00,0.00,N,5,-170,
20221004,1820,1755,1860,1730,1071849,1930744500,00,0.00,N,2,85,
20220926,1735,1970,1970,1665,2673249,4768981900,00,0.00,N,5,-260,
20220919,1995,2065,2210,1960,3581581,7489430200,00,0.00,N,5,-60,
20220913,2055,2095,2160,2025,1825003,3832673395,00,0.00,N,2,15,
20220905,2040,2080,2100,1995,1702477,3475478265,00,0.00,N,5,-45,
20220829,2085,2180,2215,2050,3374612,7251980445,00,0.00,N,5,-225,
20220822,2310,2380,2425,2260,3596637,8398751605,00,0.00,N,5,-145,
20220816,2455,2830,2890,2445,6690004,17662011820,00,0.00,N,5,-320,
20220808,2775,2575,2840,2540,9531511,25981818310,00,0.00,N,2,215,
20220801,2560,2535,2745,2490,9051730,23704693685,00,0.00,N,2,60,
20220725,2500,2400,2500,2315,2830395,6771882625,00,0.00,N,2,100,
20220718,2400,2340,2550,2315,4521643,10972612650,00,0.00,N,2,65,
20220711,2335,2595,2690,2240,4983984,12163099855,00,0.00,N,5,-260,
20220704,2595,3030,3080,2480,9516885,25227993830,00,0.00,N,5,-365,
20220627,2960,2870,3170,2820,14216536,43089500945,00,0.00,N,2,160,
20220620,2800,2905,3160,2685,13134125,38601657965,00,0.00,N,5,-175,
20220613,2975,3100,3575,2650,36455986,114544321370,00,0.00,N,2,5,
20220607,2970,2480,3155,2370,30394146,84454452035,00,0.00,N,2,550,
20220530,2420,2160,2430,2130,7018601,16100238595,00,0.00,N,2,260,
20220523,2160,2090,2340,1960,13879085,30663960685,00,0.00,N,2,80,
20220516,2080,1995,2145,1950,2324484,4811434715,00,0.00,N,2,115,
20220509,1965,2100,2235,1900,4215302,8759044775,00,0.00,N,5,-125,
20220502,2090,1980,2200,1970,6774535,14269947480,00,0.00,N,2,100,
20220425,1990,1790,2195,1780,7736210,15575615620,00,0.00,N,2,145,
20220418,1845,1820,1935,1805,862570,1602818330,00,0.00,N,2,25,
20220411,1820,1845,1990,1790,1287105,2400099040,00,0.00,N,5,-40,
20220404,1860,1960,2025,1805,1372044,2642591935,00,0.00,N,5,-100,
20220328,1960,1990,2100,1920,2382717,4763915170,00,0.00,N,5,-30,
20220321,1990,2015,2060,1840,3678243,7171951040,00,0.00,N,2,10,
20220314,1980,1785,1980,1720,3494932,6547605405,00,0.00,N,2,195,
20220307,1785,1805,1840,1730,671333,1187181535,00,0.00,N,5,-30,
20220228,1815,1840,1865,1800,808845,1481224340,00,0.00,N,5,-10,
20220221,1825,1830,1880,1700,1490858,2681871605,00,0.00,N,5,-10,
20220214,1835,1780,1845,1685,1109988,1970006245,00,0.00,N,3,0,
20220207,1835,1890,1975,1830,1368022,2589455685,00,0.00,N,5,-55,
20220203,1890,1790,1900,1780,903921,1658006190,00,0.00,N,2,130,
20220124,1760,1915,1955,1650,2612035,4705986855,00,0.00,N,5,-210,
20220117,1970,2235,2235,1950,3890842,8067375105,00,0.00,N,5,-285,
20220110,2255,2490,2730,2215,31773414,79255163885,00,0.00,N,2,55,
20220103,2200,1995,2295,1850,11102558,23747878435,00,0.00,N,2,215,
20211227,1985,2005,2290,1885,8779354,18462810530,00,0.00,N,2,30,
20211220,1955,1975,2085,1870,5524445,10928033380,00,0.00,N,5,-15,
20211213,1970,1760,2220,1725,23038399,45647813445,00,0.00,N,2,290,
20211206,1680,1595,1710,1555,459377,760377015,00,0.00,N,2,85,
20211129,1595,1610,1625,1460,579458,892304135,00,0.00,N,5,-70,
20211122,1665,1670,1735,1580,649381,1076381550,00,0.00,N,2,40,
20211115,1625,1540,1670,1530,453731,726154330,00,0.00,N,2,95,
20211108,1530,1550,1615,1455,573494,875151420,00,0.00,N,5,-35,
20211101,1565,1705,1730,1525,587236,958903015,00,0.00,N,5,-155,
20211025,1720,1780,1820,1660,774619,1333571125,00,0.00,N,5,-60,
20211018,1780,1795,1875,1760,387621,699106410,00,0.00,N,5,-10,
20211012,1790,1750,1810,1680,327337,567747780,00,0.00,N,2,40,
20211005,1750,1800,1805,1660,722936,1249785015,00,0.00,N,5,-65,
20210927,1815,1820,1930,1795,1012646,1889119590,00,0.00,N,2,20,
20210923,1795,1830,1845,1750,329467,592664345,00,0.00,N,5,-35,
20210913,1830,1855,1875,1780,605324,1098471490,00,0.00,N,5,-25,
20210906,1855,1865,1980,1820,1101776,2083196140,00,0.00,N,5,-5,
20210830,1860,1910,1910,1815,540443,1004957440,00,0.00,N,5,-10,
20210823,1870,1730,1880,1710,805706,1465945865,00,0.00,N,2,145,
20210817,1725,1995,2005,1675,1831391,3374487940,00,0.00,N,5,-285,
20210809,2010,2310,2315,1965,2564726,5477403545,00,0.00,N,5,-295,
20210802,2305,2090,2305,1980,4860858,10640560475,00,0.00,N,2,215,
20210726,2090,2130,2265,2040,6175624,13342415240,00,0.00,N,5,-40,
20210719,2130,2130,2260,2075,5157974,11258036570,00,0.00,N,5,-25,
20210712,2155,2000,2270,1945,12286320,26560452670,00,0.00,N,2,145,