KissMeData/310200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2840,2850,3060,2785,1900769,5524082660,00,0.00,N,3,0,
20250210,2840,2805,2870,2790,740648,2098534255,00,0.00,N,2,15,
20250203,2825,2680,2880,2605,793953,2198012835,00,0.00,N,2,145,
20250131,2680,2745,2745,2680,102710,277282030,00,0.00,N,5,-65,
20250120,2745,2670,2805,2625,648000,1750298185,00,0.00,N,2,105,
20250113,2640,2605,2700,2570,365337,953815050,00,0.00,N,2,35,
20250106,2605,2625,2660,2560,307937,805661700,00,0.00,N,5,-20,
20241230,2625,2560,2640,2510,156296,405015205,00,0.00,N,2,60,
20241223,2565,2590,2680,2525,306681,798412780,00,0.00,N,5,-35,
20241216,2600,2685,2845,2585,985115,2656378275,00,0.00,N,5,-75,
20241209,2675,2555,2735,2390,1113999,2860827935,00,0.00,N,2,120,
20241202,2555,2660,2660,2500,650688,1669898360,00,0.00,N,5,-105,
20241125,2660,2585,2690,2565,421938,1105051505,00,0.00,N,2,75,
20241118,2585,2690,2690,2555,394296,1028113055,00,0.00,N,5,-50,
20241111,2635,2785,2785,2520,733889,1931413560,00,0.00,N,5,-150,
20241104,2785,2605,2830,2605,513850,1411059210,00,0.00,N,2,185,
20241028,2600,2720,2730,2580,640072,1704143265,00,0.00,N,5,-55,
20241021,2655,2870,2895,2630,618024,1699098525,00,0.00,N,5,-205,
20241014,2860,2900,2970,2850,505818,1463491345,00,0.00,N,5,-40,
20241007,2900,2940,3125,2820,1469789,4402232620,00,0.00,N,2,10,
20240930,2890,2915,2970,2835,379143,1096034645,00,0.00,N,5,-30,
20240923,2920,3140,3155,2865,1407563,4179978130,00,0.00,N,5,-230,
20240919,3150,3210,3240,3095,234478,738026295,00,0.00,N,5,-30,
20240909,3180,3100,3370,3095,2041772,6653321130,00,0.00,N,5,-10,
20240902,3190,3150,3250,3020,1702289,5357568730,00,0.00,N,2,45,
20240826,3145,3105,3215,3065,1015667,3183675880,00,0.00,N,2,40,
20240819,3105,3140,3190,3000,2376740,7360395495,00,0.00,N,5,-35,
20240812,3140,2860,3470,2765,9088399,29510826725,00,0.00,N,2,305,
20240805,2835,2750,2865,2485,1332244,3598927790,00,0.00,N,2,30,
20240729,2805,2870,2900,2715,454625,1272659955,00,0.00,N,5,-90,
20240722,2895,3025,3100,2795,634755,1876035065,00,0.00,N,5,-150,
20240715,3045,3045,3075,2965,595318,1804812525,00,0.00,N,2,5,
20240708,3040,3025,3115,3025,529342,1622138005,00,0.00,N,2,15,
20240701,3025,3105,3220,2985,1092399,3395414370,00,0.00,N,5,-75,
20240624,3100,2900,3300,2855,3361159,10502983475,00,0.00,N,2,205,
20240617,2895,2885,3140,2850,3296917,9862516130,00,0.00,N,3,0,
20240610,2895,2870,3020,2810,1453935,4224084690,00,0.00,N,2,30,
20240603,2865,2770,3050,2755,3069936,8887622340,00,0.00,N,2,130,
20240527,2735,2800,2810,2680,918623,2506991930,00,0.00,N,5,-65,
20240520,2800,2780,2845,2665,1345451,3689123160,00,0.00,N,2,35,
20240513,2765,2880,2905,2755,1006622,2838930010,00,0.00,N,5,-105,
20240507,2870,2920,2940,2860,991275,2868946140,00,0.00,N,5,-45,
20240429,2915,3225,3250,2845,4161051,12240190550,00,0.00,N,5,-310,
20240422,3225,3215,3285,3195,688382,2222701495,00,0.00,N,5,-20,
20240415,3245,3390,3390,3200,804638,2637599030,00,0.00,N,5,-120,
20240408,3365,3385,3435,3290,687837,2301190170,00,0.00,N,5,-20,
20240401,3385,3550,3630,3330,1020712,3530845860,00,0.00,N,5,-150,
20240325,3535,3685,3805,3525,1067777,3904631160,00,0.00,N,5,-140,
20240318,3675,3700,3800,3560,953695,3518668975,00,0.00,N,5,-55,
20240311,3730,3950,4185,3660,3972734,15171362420,00,0.00,N,2,125,
20240304,3605,3690,3895,3580,2748042,10319051680,00,0.00,N,2,135,
20240226,3470,3480,3595,3420,653155,2304043445,00,0.00,N,5,-35,
20240219,3505,3535,3940,3500,3709925,13852874585,00,0.00,N,5,-25,
20240213,3530,3260,3540,3260,1541388,5297218220,00,0.00,N,2,260,
20240205,3270,3245,3290,3180,931736,3010757750,00,0.00,N,2,30,
20240129,3240,3375,3390,3195,1476249,4847161025,00,0.00,N,5,-135,
20240122,3375,3500,3845,3235,5495829,19568351485,00,0.00,N,5,-105,
20240115,3480,3430,3520,3220,1537093,5178422230,00,0.00,N,2,10,
20240108,3470,3370,3690,3330,3165100,11208669910,00,0.00,N,2,100,
20240102,3370,3310,3430,3290,1168139,3925743760,00,0.00,N,2,60,
20231226,3310,3260,3340,3220,717230,2351023600,00,0.00,N,2,35,
20231218,3275,3510,3535,3255,1593622,5362585330,00,0.00,N,5,-205,
20231211,3480,3530,3640,3380,1495116,5179843355,00,0.00,N,5,-15,
20231204,3495,3600,3620,3315,2327518,8100809280,00,0.00,N,5,-105,
20231127,3600,3815,3875,3595,1898854,7044146780,00,0.00,N,5,-200,
20231120,3800,3560,3950,3560,2121117,8083199440,00,0.00,N,2,240,
20231113,3560,3710,3945,3505,4977203,18691465960,00,0.00,N,5,-190,
20231106,3750,3435,3850,3375,2922882,10665101130,00,0.00,N,2,320,
20231030,3430,3450,3595,3350,1365398,4767666620,00,0.00,N,5,-30,
20231023,3460,3225,3480,3190,1172718,3941008345,00,0.00,N,2,160,
20231016,3300,3300,3495,3185,1420549,4716887245,00,0.00,N,5,-70,
20231010,3370,3255,3455,3105,939365,3065802590,00,0.00,N,2,150,
20231004,3220,3265,3390,3140,1010828,3286982010,00,0.00,N,5,-50,
20230925,3270,3210,3390,3160,802832,2610699290,00,0.00,N,2,15,
20230918,3255,3515,3580,3190,1529899,5152853240,00,0.00,N,5,-335,
20230911,3590,3785,3830,3475,2036714,7307829935,00,0.00,N,5,-140,
20230904,3730,3980,4000,3635,2569086,9765089845,00,0.00,N,5,-300,
20230828,4030,3530,4100,3420,6077901,23540361555,00,0.00,N,2,495,
20230821,3535,3255,3610,3250,1010602,3469268625,00,0.00,N,2,235,
20230814,3300,3700,3790,3290,1751991,6221078565,00,0.00,N,5,-365,
20230807,3665,3535,3680,3345,1814026,6341282115,00,0.00,N,2,75,
20230731,3590,3590,3720,3300,1728675,6070737085,00,0.00,N,2,40,
20230724,3550,3760,3800,3120,4805728,16422081600,00,0.00,N,5,-280,
20230717,3830,4150,4250,3745,3005670,11971658080,00,0.00,N,5,-320,
20230710,4150,4065,4395,3925,4326278,18144702025,00,0.00,N,2,95,
20230703,4055,3980,4290,3925,3141555,13047651255,00,0.00,N,2,85,
20230626,3970,4055,4100,3775,1836335,7224093860,00,0.00,N,5,-110,
20230619,4080,3880,4200,3800,2432981,9847452655,00,0.00,N,2,220,
20230612,3860,3810,3910,3735,1252049,4783484050,00,0.00,N,2,55,
20230605,3805,3880,3970,3790,1233071,4784723550,00,0.00,N,5,-55,
20230530,3860,3975,4055,3860,1568691,6183955585,00,0.00,N,5,-80,
20230522,3940,4055,4095,3850,2057386,8113471510,00,0.00,N,5,-120,
20230515,4060,4070,4340,3905,2706686,11058263875,00,0.00,N,5,-30,
20230508,4090,4215,4390,4065,4302656,18150785725,00,0.00,N,5,-115,
20230502,4205,4000,4240,3930,1746978,7156432920,00,0.00,N,2,205,
20230424,4000,4350,4350,3845,3872368,15574401900,00,0.00,N,5,-250,
20230417,4250,4185,4650,4030,11144110,48641556005,00,0.00,N,2,35,
20230410,4215,3920,4420,3615,8523759,34817007970,00,0.00,N,2,310,
20230403,3905,3975,4125,3810,3309730,13175311245,00,0.00,N,5,-75,
20230327,3980,4035,4135,3700,4406437,17057578380,00,0.00,N,5,-55,
20230320,4035,4065,4170,3840,2394058,9603096390,00,0.00,N,5,-30,
20230313,4065,4150,4295,3650,3896020,15445587210,00,0.00,N,5,-135,
20230306,4200,4720,4720,4110,4821413,21168362825,00,0.00,N,5,-525,
20230227,4725,4310,5080,4290,11034950,52792646325,00,0.00,N,2,415,
20230220,4310,4045,4410,3975,3016092,12710764015,00,0.00,N,2,255,
20230213,4055,4405,4670,4010,3961857,17209870445,00,0.00,N,5,-370,
20230206,4425,4965,5200,4215,8770364,40865106375,00,0.00,N,5,-625,
20230130,5050,4570,5340,4185,22875771,112056334805,00,0.00,N,2,500,
20230125,4550,4695,4880,4485,5513931,25720100410,00,0.00,N,5,-40,
20230116,4590,4225,4660,4160,6717901,30001913435,00,0.00,N,2,365,
20230109,4225,4220,4540,3995,7722534,33039398570,00,0.00,N,5,-5,
20230102,4230,4750,5170,4180,6477916,29866035430,00,0.00,N,5,-510,
20221226,4740,4540,5080,4410,7084194,33743155140,00,0.00,N,2,305,
20221219,4435,4155,4675,4125,10846750,47648169545,00,0.00,N,2,210,
20221212,4225,3775,4540,3560,28651707,119569677880,00,0.00,N,2,450,
20221205,3775,4090,4130,3510,5883090,22373513790,00,0.00,N,5,-345,
20221128,4120,3430,4475,3355,29694967,115558731930,00,0.00,N,2,770,
20221121,3350,2995,3560,2955,19898900,65269182185,00,0.00,N,2,375,
20221114,2975,2865,3195,2835,5627724,17207057520,00,0.00,N,2,110,
20221107,2865,2890,3425,2800,9633468,30561244185,00,0.00,N,5,-30,
20221031,2895,2830,3020,2750,600482,1722903410,00,0.00,N,2,50,
20221024,2845,2805,3045,2765,1117814,3222129485,00,0.00,N,2,10,
20221017,2835,2710,2945,2645,1206726,3414254660,00,0.00,N,2,100,
20221011,2735,2575,2785,2435,759648,1998271285,00,0.00,N,2,110,
20221004,2625,2410,2675,2405,538436,1369186315,00,0.00,N,2,205,
20220926,2420,2385,2500,2210,663561,1565551600,00,0.00,N,5,-60,
20220919,2480,2460,2575,2380,506749,1245474185,00,0.00,N,5,-5,
20220913,2485,2605,2700,2415,426369,1083789700,00,0.00,N,5,-135,
20220905,2620,2600,2660,2535,450722,1171376310,00,0.00,N,3,0,
20220829,2620,2710,2820,2610,598123,1624506675,00,0.00,N,5,-180,
20220822,2800,2840,2880,2650,615940,1711852525,00,0.00,N,5,-90,
20220816,2890,3245,3245,2880,1159536,3507376525,00,0.00,N,5,-355,
20220808,3245,3195,3370,3150,1881894,6109646480,00,0.00,N,2,50,
20220801,3195,3160,3350,3080,1609769,5108505045,00,0.00,N,2,35,
20220725,3160,3255,3285,3120,1227831,3925157200,00,0.00,N,5,-95,
20220718,3255,2920,3480,2920,2722650,8812354410,00,0.00,N,2,335,
20220711,2920,2860,2940,2810,721760,2072524490,00,0.00,N,2,60,
20220704,2860,2555,2860,2495,964463,2591976950,00,0.00,N,2,310,
20220627,2550,2555,2780,2515,588993,1554064230,00,0.00,N,5,-5,
20220620,2555,2875,2895,2360,1528423,3951771005,00,0.00,N,5,-330,
20220613,2885,3400,3400,2720,2148712,6448956455,00,0.00,N,5,-565,
20220607,3450,3590,3820,3425,1662720,5972694960,00,0.00,N,5,-130,
20220530,3580,3575,3675,3560,584750,2109300770,00,0.00,N,2,5,
20220523,3575,3915,3915,3435,1462850,5279898890,00,0.00,N,5,-325,
20220516,3900,4035,4035,3735,1139961,4426228905,00,0.00,N,5,-50,
20220509,3950,4210,4210,3515,2372304,9034188230,00,0.00,N,5,-265,
20220502,4215,4345,4495,4185,988512,4279980855,00,0.00,N,5,-185,
20220425,4400,4400,4545,4125,1406493,6141823660,00,0.00,N,5,-135,
20220418,4535,4495,4660,4325,3157194,14346413025,00,0.00,N,2,50,
20220411,4485,4285,4655,4090,4220537,18673242535,00,0.00,N,2,200,
20220404,4285,4075,4480,4010,5241987,22249243150,00,0.00,N,2,270,
20220328,4015,4330,4330,3990,2601988,10599554485,00,0.00,N,5,-305,
20220321,4320,4495,4495,4155,1380882,5939452485,00,0.00,N,5,-135,
20220314,4455,4800,4800,4400,1524149,6917546565,00,0.00,N,5,-345,
20220307,4800,4750,4875,4370,1429158,6655824920,00,0.00,N,2,20,
20220228,4780,4645,5200,4560,3962638,19484319475,00,0.00,N,2,110,
20220221,4670,4280,4745,4275,1458624,6616943440,00,0.00,N,2,320,
20220214,4350,4300,4410,3970,1025761,4305164060,00,0.00,N,5,-50,
20220207,4400,4500,4740,4310,1031632,4657492475,00,0.00,N,5,-85,
20220203,4485,4305,4515,4250,694961,3035547830,00,0.00,N,2,285,
20220124,4200,4820,4825,3885,2375561,10083008070,00,0.00,N,5,-710,
20220117,4910,4960,5270,4785,2322097,11635755955,00,0.00,N,5,-90,
20220110,5000,5410,5470,4920,2658652,13702310180,00,0.00,N,5,-370,
20220103,5370,5350,5630,5200,5711149,30932108460,00,0.00,N,2,170,
20211227,5200,5050,5380,4865,2601881,13220158410,00,0.00,N,2,180,
20211220,5020,4845,5220,4565,6181517,30347498680,00,0.00,N,2,150,
20211213,4870,5880,5900,4810,5528109,28871135470,00,0.00,N,5,-930,
20211206,5800,5640,6510,5500,22906914,137067510140,00,0.00,N,2,180,
20211129,5620,5800,6070,5140,20996405,118526863120,00,0.00,N,5,-430,
20211122,6050,4285,7020,4050,51895846,302922029095,00,0.00,N,2,1755,
20211115,4295,4150,4650,3990,6242333,26809148915,00,0.00,N,2,235,
20211108,4060,4020,4525,3790,9152787,38453800430,00,0.00,N,2,40,
20211101,4020,3675,4185,3655,4693714,18782275115,00,0.00,N,2,340,
20211025,3680,3975,3980,3650,4176367,15732363965,00,0.00,N,5,-335,
20211018,4015,3720,4785,3625,34477121,151729881545,00,0.00,N,2,305,
20211012,3710,3690,3950,3630,3127904,11821493200,00,0.00,N,2,5,
20211005,3705,3360,3835,3290,6146502,22252184305,00,0.00,N,2,345,
20210927,3360,3720,4085,3300,6597582,24772002750,00,0.00,N,5,-400,
20210923,3760,3635,4075,3500,5920482,22710711280,00,0.00,N,2,125,
20210913,3635,3720,3865,3465,2274182,8385105655,00,0.00,N,5,-105,
20210906,3740,3440,3920,3415,5665302,21066517675,00,0.00,N,2,240,
20210830,3500,3410,3850,3255,6301712,22693256065,00,0.00,N,2,100,
20210823,3400,3040,3430,3020,868734,2835439705,00,0.00,N,2,375,
20210817,3025,3220,3280,3015,712008,2246403810,00,0.00,N,5,-205,
20210809,3230,3495,3835,3200,6371549,23122392305,00,0.00,N,5,-265,
20210802,3495,3575,3650,3400,899280,3162120540,00,0.00,N,5,-80,
20210726,3575,3680,3945,3315,3840717,14255973925,00,0.00,N,5,-65,
20210719,3640,3800,3835,3605,1355699,5012001790,00,0.00,N,5,-160,
20210712,3800,3795,3995,3745,1619944,6289455770,00,0.00,N,2,10,