KissMeData/010820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3345,3240,3480,3155,9827275,32861893575,00,0.00,N,2,90,
20250203,3255,3005,3295,2935,2797775,8875129945,00,0.00,N,2,215,
20250131,3040,3115,3135,3000,218512,667112645,00,0.00,N,5,-80,
20250120,3120,3120,3205,3080,1513879,4755144110,00,0.00,N,3,0,
20250113,3120,3110,3185,3105,1372839,4312642920,00,0.00,N,2,10,
20250106,3110,3145,3170,3045,1690157,5256570375,00,0.00,N,2,35,
20241230,3075,2895,3090,2895,1064948,3236657175,00,0.00,N,2,150,
20241223,2925,2915,3070,2905,1330119,3971211205,00,0.00,N,2,25,
20241216,2900,2930,3210,2830,4175572,12582445490,00,0.00,N,5,-5,
20241209,2905,2715,2910,2600,2584196,7120984540,00,0.00,N,2,95,
20241202,2810,3190,3285,2745,4457986,13554725375,00,0.00,N,5,-375,
20241125,3185,3285,3430,3125,7530079,24554207090,00,0.00,N,5,-130,
20241118,3315,3675,3720,3260,20647528,73776983800,00,0.00,N,5,-275,
20241111,3590,3320,3620,3225,17088127,59639963125,00,0.00,N,2,295,
20241104,3295,3120,3415,3045,10180763,33107203395,00,0.00,N,2,120,
20241028,3175,3480,3630,3150,17694644,60990910380,00,0.00,N,5,-335,
20241021,3510,3055,3920,2940,88680922,312349271545,00,0.00,N,2,595,
20241014,2915,2915,3150,2815,9806228,29351737990,00,0.00,N,2,90,
20241007,2825,2875,2960,2795,1307119,3767553830,00,0.00,N,5,-60,
20240930,2885,2925,3015,2830,1888498,5508720610,00,0.00,N,5,-5,
20240923,2890,2880,2950,2830,1270240,3663386330,00,0.00,N,2,35,
20240919,2855,2780,2870,2750,734807,2067124625,00,0.00,N,2,105,
20240909,2750,2560,3175,2555,10004979,29459029065,00,0.00,N,2,85,
20240902,2665,2980,2985,2660,1046361,2934181380,00,0.00,N,5,-315,
20240826,2980,2980,3035,2890,1490717,4409211725,00,0.00,N,2,10,
20240819,2970,3075,3160,2900,1437941,4344452115,00,0.00,N,5,-125,
20240812,3095,3115,3325,3080,2779892,8900423325,00,0.00,N,5,-55,
20240805,3150,3220,3345,2685,9603446,29880007735,00,0.00,N,2,5,
20240729,3145,3150,3265,3050,2147242,6795764520,00,0.00,N,5,-10,
20240722,3155,3175,3290,3105,1904370,6101219465,00,0.00,N,3,0,
20240715,3155,3140,3300,3125,2156747,6965713715,00,0.00,N,2,65,
20240708,3090,3095,3225,3085,1371956,4315899335,00,0.00,N,2,15,
20240701,3075,3310,3315,3045,1564402,4924743940,00,0.00,N,5,-210,
20240624,3285,3310,3375,3275,1374287,4560634785,00,0.00,N,5,-20,
20240617,3305,3305,3430,3280,2116728,7077857010,00,0.00,N,3,0,
20240610,3305,3450,3475,3300,2630197,8900143090,00,0.00,N,5,-75,
20240603,3380,3265,3490,3260,3729792,12696252810,00,0.00,N,2,105,
20240527,3275,3375,3520,3255,2786096,9447753480,00,0.00,N,5,-75,
20240520,3350,3495,3530,3315,2320980,7926999100,00,0.00,N,5,-145,
20240513,3495,3480,3495,3405,2157220,7454291270,00,0.00,N,2,40,
20240507,3455,3415,3470,3375,1989305,6824709775,00,0.00,N,2,30,
20240429,3425,3300,3465,3250,2667628,9009881455,00,0.00,N,2,125,
20240422,3300,3390,3450,3280,3240076,10865588595,00,0.00,N,5,-150,
20240415,3450,3510,3695,3350,14038097,49277376580,00,0.00,N,2,5,
20240408,3445,3365,3550,3350,5741776,19696806290,00,0.00,N,2,110,
20240401,3335,3305,3415,3295,2539883,8513768475,00,0.00,N,2,30,
20240325,3305,3330,3375,3295,1646208,5488527685,00,0.00,N,5,-15,
20240318,3320,3295,3370,3250,2005372,6629140935,00,0.00,N,2,25,
20240311,3295,3285,3380,3235,1826238,6012395490,00,0.00,N,5,-5,
20240304,3300,3390,3455,3295,3075105,10396255675,00,0.00,N,5,-85,
20240226,3385,3305,3445,3265,2287992,7734548550,00,0.00,N,2,75,
20240219,3310,3405,3465,3290,3758158,12671856755,00,0.00,N,5,-110,
20240213,3420,3300,3450,3290,2921931,9901577790,00,0.00,N,2,110,
20240205,3310,3285,3470,3180,6891519,23131640385,00,0.00,N,2,25,
20240129,3285,3300,3355,3195,2665763,8702543325,00,0.00,N,2,50,
20240122,3235,3485,3540,3165,5601242,18719938605,00,0.00,N,5,-320,
20240115,3555,3475,3990,3370,38537624,141604775080,00,0.00,N,2,150,
20240108,3405,3385,3550,3325,6262692,21359584620,00,0.00,N,2,30,
20240102,3375,3250,3470,3100,6387568,21474974340,00,0.00,N,2,130,
20231226,3245,3200,3250,3130,912438,2906316855,00,0.00,N,2,40,
20231218,3205,3265,3330,3180,2064284,6687068105,00,0.00,N,5,-35,
20231211,3240,3245,3340,3200,1447015,4727301245,00,0.00,N,5,-5,
20231204,3245,3415,3415,3200,1825447,6008568240,00,0.00,N,5,-135,
20231127,3380,3365,3435,3300,2295208,7716125165,00,0.00,N,2,25,
20231120,3355,3200,3410,3180,2963674,9881549105,00,0.00,N,2,155,
20231113,3200,3215,3375,3190,2142964,7040965065,00,0.00,N,5,-40,
20231106,3240,3545,3545,3120,3760305,12487561825,00,0.00,N,5,-290,
20231030,3530,3280,3595,3270,8971942,31149691985,00,0.00,N,2,250,
20231023,3280,3755,3950,3225,17961880,66103072450,00,0.00,N,5,-465,
20231016,3745,3650,4310,3400,74148603,293520158005,00,0.00,N,2,140,
20231010,3605,3470,3915,3350,27592016,101485567515,00,0.00,N,2,455,
20231004,3150,3175,3350,3005,2151817,6825250375,00,0.00,N,5,-85,
20230925,3235,3290,3340,3100,1194773,3814839950,00,0.00,N,5,-55,
20230918,3290,3640,3695,3195,3005912,10331672605,00,0.00,N,5,-365,
20230911,3655,3755,3880,3595,4056058,15208305055,00,0.00,N,5,-85,
20230904,3740,3695,3985,3610,6911459,26150654535,00,0.00,N,2,120,
20230828,3620,3455,3745,3450,2902469,10558750560,00,0.00,N,2,170,
20230821,3450,3480,3635,3440,2855732,10106799365,00,0.00,N,5,-50,
20230814,3500,3665,3680,3285,2766891,9563163690,00,0.00,N,5,-200,
20230807,3700,3615,3730,3525,2632937,9592359085,00,0.00,N,2,80,
20230731,3620,3715,3860,3560,2711197,10064258445,00,0.00,N,5,-75,
20230724,3695,3900,3945,3450,4679419,17184281180,00,0.00,N,5,-250,
20230717,3945,4485,4560,3930,6635311,27941145660,00,0.00,N,5,-135,
20230710,4080,4130,4415,4070,6258653,26673883065,00,0.00,N,5,-75,
20230703,4155,4225,4295,3965,4079456,16825399360,00,0.00,N,5,-30,
20230626,4185,4330,4540,4135,7326582,31973646405,00,0.00,N,5,-175,
20230619,4360,4635,5180,4345,35021057,170406157785,00,0.00,N,5,-295,
20230612,4655,4645,4765,4460,11741031,54262679920,00,0.00,N,2,10,
20230605,4645,4475,4775,4395,10921287,50398255255,00,0.00,N,2,195,
20230530,4450,4530,4780,4360,9423134,42980930755,00,0.00,N,5,-20,
20230522,4470,5100,5190,4445,39270690,191874075655,00,0.00,N,5,-225,
20230515,4695,4155,5410,3880,90049176,436534009285,00,0.00,N,2,460,
20230508,4235,4220,4745,4080,29898651,132569018405,00,0.00,N,5,-5,
20230502,4240,4100,5070,4080,30712210,141337529345,00,0.00,N,2,150,
20230424,4090,4635,4950,4020,44660090,202156197080,00,0.00,N,5,-575,
20230417,4665,3500,4845,3465,81179859,368879862795,00,0.00,N,2,1185,
20230410,3480,3535,3600,3410,6016458,20985800065,00,0.00,N,5,-60,
20230403,3540,3500,3940,3495,18954620,70407596585,00,0.00,N,2,80,
20230327,3460,3435,3555,3280,6796357,23323192110,00,0.00,N,2,60,
20230320,3400,3605,3695,3305,10966417,38671196340,00,0.00,N,5,-125,
20230313,3525,3045,3640,3010,39428034,136437109060,00,0.00,N,2,460,
20230306,3065,3265,3325,3030,2619761,8414808770,00,0.00,N,5,-195,
20230227,3260,3300,3315,3190,1719874,5595182910,00,0.00,N,5,-70,
20230220,3330,3470,3515,3310,4565228,15646241885,00,0.00,N,5,-45,
20230213,3375,3370,3455,3265,3598962,12095343590,00,0.00,N,5,-5,
20230206,3380,3540,3665,3265,6762374,23492643330,00,0.00,N,5,-185,
20230130,3565,3470,3695,3360,8785487,31169414725,00,0.00,N,2,125,
20230125,3440,3410,3540,3375,3765904,13041880280,00,0.00,N,2,40,
20230116,3400,3545,3715,3320,14639055,51994876310,00,0.00,N,5,-105,
20230109,3505,3540,3770,3370,44936748,159961867595,00,0.00,N,2,215,
20230102,3290,3385,3560,3090,24388917,81634233990,00,0.00,N,2,10,
20221226,3280,2810,3580,2735,58575104,195520595620,00,0.00,N,2,470,
20221219,2810,3010,3065,2810,3197181,9521008855,00,0.00,N,5,-170,
20221212,2980,3020,3105,2940,3612642,10881873955,00,0.00,N,5,-20,
20221205,3000,3395,3615,2980,25370439,86571473115,00,0.00,N,5,-410,
20221128,3410,2990,3805,2870,36763296,126180027565,00,0.00,N,2,435,
20221121,2975,3110,3120,2870,2382521,7028011485,00,0.00,N,5,-135,
20221114,3110,3110,3195,3055,4538793,14192686770,00,0.00,N,2,10,
20221107,3100,3150,3155,3050,3456126,10708199445,00,0.00,N,5,-85,
20221031,3185,3060,3305,3015,11247732,35976382590,00,0.00,N,2,115,
20221024,3070,3105,3230,3010,5205861,16103648920,00,0.00,N,2,5,
20221017,3065,2900,3520,2865,13488339,43455952165,00,0.00,N,2,70,
20221011,2995,3135,3275,2605,7606043,22400119670,00,0.00,N,5,-185,
20221004,3180,3000,3345,2980,5635427,17872428105,00,0.00,N,2,260,
20220926,2920,3215,3350,2755,6152262,18348684800,00,0.00,N,5,-260,
20220919,3180,3380,3530,3175,5157472,17450091550,00,0.00,N,5,-165,
20220913,3345,3480,3680,3300,3164426,10997324960,00,0.00,N,5,-105,
20220905,3450,3640,3725,3410,2735350,9728596790,00,0.00,N,5,-225,
20220829,3675,3980,4130,3655,6363607,24952908485,00,0.00,N,5,-415,
20220822,4090,3935,4090,3700,8265008,32575481010,00,0.00,N,2,90,
20220816,4000,4070,4255,3985,7694436,31730123410,00,0.00,N,5,-50,
20220808,4050,3970,4245,3915,12551942,51318495760,00,0.00,N,5,-5,
20220801,4055,3750,4410,3715,57685024,239261683855,00,0.00,N,2,315,
20220725,3740,3525,3875,3445,17439033,64451246690,00,0.00,N,2,225,
20220718,3515,3190,3720,3180,11849316,41295214670,00,0.00,N,2,360,
20220711,3155,3450,3475,3110,5300068,17350034125,00,0.00,N,5,-195,
20220704,3350,3460,3470,3195,6493046,21473465650,00,0.00,N,5,-50,
20220627,3400,3550,3775,3340,9178755,33220074790,00,0.00,N,5,-125,
20220620,3525,4735,4770,3365,18205732,72820162195,00,0.00,N,5,-1025,
20220613,4550,5150,5320,4315,30707722,150756631750,00,0.00,N,5,-610,
20220607,5160,5200,5920,5010,109878464,599165611025,00,0.00,N,2,415,
20220530,4745,4260,4805,4220,30919322,142283922030,00,0.00,N,2,495,
20220523,4250,4450,4865,4160,25305688,114528959710,00,0.00,N,5,-50,
20220516,4300,4295,4375,3980,11362907,48257800490,00,0.00,N,2,30,
20220509,4270,4650,5100,4070,53227773,250231339870,00,0.00,N,5,-310,
20220502,4580,3710,5250,3710,79352255,376329458515,00,0.00,N,2,775,
20220425,3805,3690,4420,3545,37900712,154559855605,00,0.00,N,5,-25,
20220418,3830,4035,4050,3810,4939753,19330184660,00,0.00,N,5,-185,
20220411,4015,3845,4045,3725,4474242,17474074150,00,0.00,N,2,130,
20220404,3885,4035,4085,3765,6386158,25063031875,00,0.00,N,5,-135,
20220328,4020,4240,4415,3960,9052978,37643935285,00,0.00,N,5,-190,
20220321,4210,4295,4465,4105,12288844,52179287765,00,0.00,N,5,-15,
20220314,4225,4220,4650,4045,30558088,132242306870,00,0.00,N,2,235,
20220307,3990,4515,4540,3965,9626924,40478697095,00,0.00,N,5,-420,
20220228,4410,4875,4975,4380,22928328,109078280160,00,0.00,N,5,-370,
20220221,4780,4600,5150,4225,92110164,437714858205,00,0.00,N,2,380,
20220214,4400,5020,5230,4100,51203395,239238485775,00,0.00,N,5,-400,
20220207,4800,5150,5390,4600,83176822,410642641920,00,0.00,N,5,-450,
20220203,5250,4250,5440,4055,93157644,459076410215,00,0.00,N,2,1050,
20220124,4200,4590,5030,3560,120484547,527432713575,00,0.00,N,5,-210,
20220117,4410,4090,4870,3350,229241819,965706077905,00,0.00,N,2,355,
20220110,4055,3015,4285,2965,87148373,330992783630,00,0.00,N,2,855,
20220103,3200,2765,3200,2455,74484890,217669699300,00,0.00,N,2,400,
20211227,2800,2225,2985,2205,65524622,181585204410,00,0.00,N,2,575,
20211220,2225,2205,2260,2140,1456694,3195000830,00,0.00,N,2,25,
20211213,2200,2085,2250,2075,2383919,5173738290,00,0.00,N,2,110,
20211206,2090,2065,2115,2030,360473,748335055,00,0.00,N,2,35,
20211129,2055,2035,2070,1910,778734,1562311205,00,0.00,N,5,-15,
20211122,2070,2160,2180,2055,940101,1992796945,00,0.00,N,5,-90,
20211115,2160,2125,2250,2110,1480181,3215450185,00,0.00,N,2,40,
20211108,2120,2180,2195,2060,1358895,2895118965,00,0.00,N,5,-80,
20211101,2200,2115,2615,2100,5947890,13942760295,00,0.00,N,2,75,
20211025,2125,2155,2220,2110,747605,1618550825,00,0.00,N,5,-30,
20211018,2155,2290,2370,2150,2195345,4974729020,00,0.00,N,5,-80,
20211012,2235,2150,2240,2095,544512,1184155255,00,0.00,N,2,105,
20211005,2130,2235,2260,2015,1583658,3330372265,00,0.00,N,5,-130,
20210927,2260,2330,2450,2245,1071996,2511338310,00,0.00,N,5,-75,
20210923,2335,2365,2375,2295,314576,729713480,00,0.00,N,5,-30,
20210913,2365,2355,2415,2310,786441,1859298475,00,0.00,N,2,10,
20210906,2355,2455,2455,2340,726666,1739819095,00,0.00,N,5,-85,
20210830,2440,2410,2480,2350,933788,2267075395,00,0.00,N,2,60,
20210823,2380,2240,2410,2205,762677,1770521930,00,0.00,N,2,145,
20210817,2235,2535,2535,2205,1984823,4677086605,00,0.00,N,5,-305,
20210809,2540,2625,2680,2510,1833631,4765567790,00,0.00,N,5,-75,
20210802,2615,2500,2620,2485,1074123,2731771320,00,0.00,N,2,90,
20210726,2525,2725,2725,2490,1749648,4507269520,00,0.00,N,5,-200,
20210719,2725,2800,2875,2640,1609824,4419714140,00,0.00,N,5,-40,
20210712,2765,2675,2805,2655,1271261,3473163275,00,0.00,N,2,130,