KissMeData/004140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2275,2315,2435,2240,2224065,5246455740,00,0.00,N,5,-5,
20241118,2280,2200,2345,2200,1429862,3249274920,00,0.00,N,2,65,
20241111,2215,2350,2355,2100,1901651,4192497620,00,0.00,N,5,-115,
20241104,2330,2285,2550,2245,3397834,8028522655,00,0.00,N,2,45,
20241028,2285,2305,2375,2265,1373413,3193401465,00,0.00,N,5,-25,
20241021,2310,2500,2500,2305,1654352,3939721590,00,0.00,N,5,-155,
20241014,2465,2525,2580,2390,1883184,4675730765,00,0.00,N,5,-55,
20241007,2520,2625,2720,2520,3258594,8598733760,00,0.00,N,5,-100,
20240930,2620,2865,2880,2600,3541953,9777633750,00,0.00,N,5,-215,
20240923,2835,2840,2865,2735,5031584,14065697150,00,0.00,N,2,60,
20240919,2775,2755,2815,2700,1983507,5499886960,00,0.00,N,2,55,
20240909,2720,2640,2905,2605,7872549,21730298815,00,0.00,N,5,-10,
20240902,2730,2750,3080,2515,44401951,126978714280,00,0.00,N,5,-10,
20240826,2740,2825,2895,2645,3442346,9582775110,00,0.00,N,5,-70,
20240819,2810,2815,2880,2680,5049565,14061795075,00,0.00,N,5,-40,
20240812,2850,3000,3045,2830,4140107,12073449975,00,0.00,N,5,-180,
20240805,3030,2965,3135,2480,22621148,66471805080,00,0.00,N,5,-45,
20240729,3075,3775,3845,3055,57939228,203180326635,00,0.00,N,5,-600,
20240722,3675,2955,3795,2750,86203887,291976716665,00,0.00,N,2,700,
20240715,2975,2750,3080,2630,17766025,51701159135,00,0.00,N,2,200,
20240708,2775,2845,3000,2690,6287137,18052078830,00,0.00,N,5,-70,
20240701,2845,3445,3490,2780,14611424,44551158990,00,0.00,N,5,-670,
20240624,3515,3435,3835,3270,72039148,257085251190,00,0.00,N,2,165,
20240617,3350,3060,3765,2850,73348658,248820473840,00,0.00,N,2,270,
20240610,3080,2775,3225,2555,39283924,114161847090,00,0.00,N,2,280,
20240603,2800,2385,3440,2345,73748780,222939729660,00,0.00,N,2,460,
20240527,2340,2295,2350,2250,2529496,5832480425,00,0.00,N,2,70,
20240520,2270,2305,2330,2225,2143912,4893738970,00,0.00,N,5,-35,
20240513,2305,2285,2360,2190,3128690,7114059855,00,0.00,N,2,25,
20240507,2280,2195,2310,2165,1684708,3786579915,00,0.00,N,2,95,
20240429,2185,2175,2235,2155,1288024,2819746440,00,0.00,N,2,5,
20240422,2180,2345,2350,2155,4067844,9053112495,00,0.00,N,5,-200,
20240415,2380,2510,2665,2235,27048144,66777753695,00,0.00,N,2,70,
20240408,2310,2190,2440,2165,7292294,16971845690,00,0.00,N,2,125,
20240401,2185,2185,2515,2140,15606816,36633688300,00,0.00,N,5,-25,
20240325,2210,2065,2455,2060,16886105,39018592575,00,0.00,N,2,145,
20240318,2065,1996,2110,1996,1213394,2497551774,00,0.00,N,2,65,
20240311,2000,2010,2055,1991,1244014,2499807736,00,0.00,N,5,-40,
20240304,2040,2190,2200,2030,1565895,3290247305,00,0.00,N,5,-145,
20240226,2185,2205,2280,2145,1670626,3658859770,00,0.00,N,5,-15,
20240219,2200,2280,2335,2170,2229081,5034812105,00,0.00,N,5,-75,
20240213,2275,2255,2340,2235,1905129,4336576405,00,0.00,N,2,25,
20240205,2250,2320,2360,2245,1855785,4257953035,00,0.00,N,5,-70,
20240129,2320,2485,2530,2235,5646694,13448837500,00,0.00,N,5,-140,
20240122,2460,2970,3140,2310,29979155,83743092615,00,0.00,N,5,-395,
20240115,2855,2650,3405,2615,120619391,361543390815,00,0.00,N,2,495,
20240108,2360,2070,2565,2055,42559900,101763130660,00,0.00,N,2,295,
20240102,2065,2055,2175,2050,1314606,2761636325,00,0.00,N,2,5,
20231226,2060,2075,2120,2020,563832,1158714800,00,0.00,N,5,-15,
20231218,2075,2090,2145,2045,2168319,4541348585,00,0.00,N,2,45,
20231211,2030,2100,2115,2010,1011930,2085868075,00,0.00,N,5,-55,
20231204,2085,2075,2210,2065,3198384,6808058925,00,0.00,N,2,25,
20231127,2060,2025,2125,2005,1896604,3901291920,00,0.00,N,2,45,
20231120,2015,1927,2195,1926,4662423,9582821967,00,0.00,N,2,85,
20231113,1930,1901,1960,1860,658222,1258827786,00,0.00,N,2,38,
20231106,1892,1895,1947,1870,894903,1700262768,00,0.00,N,2,16,
20231030,1876,1796,1887,1790,687274,1261621591,00,0.00,N,2,67,
20231023,1809,1831,2110,1803,4632075,9013114223,00,0.00,N,5,-61,
20231016,1870,1870,2285,1838,10862800,22407578428,00,0.00,N,5,-10,
20231010,1880,1900,1913,1830,294885,555244588,00,0.00,N,5,-10,
20231004,1890,1945,1945,1832,260697,493202374,00,0.00,N,5,-55,
20230925,1945,1997,1997,1910,301671,588173910,00,0.00,N,5,-36,
20230918,1981,2040,2130,1958,1197417,2461942388,00,0.00,N,5,-69,
20230911,2050,2045,2065,1986,777632,1571815741,00,0.00,N,2,20,
20230904,2030,2075,2100,1985,1013369,2072106656,00,0.00,N,5,-45,
20230828,2075,2005,2140,2000,1072741,2228453030,00,0.00,N,2,75,
20230821,2000,1991,2015,1969,551172,1098903965,00,0.00,N,2,7,
20230814,1993,2090,2110,1970,728906,1480740839,00,0.00,N,5,-112,
20230807,2105,2015,2340,1993,5941502,12920691934,00,0.00,N,2,70,
20230731,2035,2010,2040,1961,558332,1121995224,00,0.00,N,2,52,
20230724,1983,2100,2120,1812,1221739,2389649705,00,0.00,N,5,-127,
20230717,2110,2175,2205,2080,635691,1353834815,00,0.00,N,5,-60,
20230710,2170,2110,2240,2100,689345,1494449795,00,0.00,N,2,35,
20230703,2135,2350,2390,2125,1193401,2702980490,00,0.00,N,5,-200,
20230626,2335,2375,2425,2300,1539669,3639402970,00,0.00,N,5,-35,
20230619,2370,2300,2500,2255,4487398,10702249135,00,0.00,N,2,75,
20230612,2295,2315,2325,2260,837585,1920447850,00,0.00,N,5,-10,
20230605,2305,2280,2385,2235,1394809,3228933255,00,0.00,N,2,45,
20230530,2260,2295,2330,2245,405744,919949300,00,0.00,N,5,-35,
20230522,2295,2325,2335,2265,689505,1584973545,00,0.00,N,5,-5,
20230515,2300,2240,2310,2180,609426,1373164830,00,0.00,N,2,55,
20230508,2245,2210,2500,2200,1563831,3586522570,00,0.00,N,2,35,
20230502,2210,2185,2210,2140,293633,641206335,00,0.00,N,2,40,
20230424,2170,2295,2325,2035,997062,2194163450,00,0.00,N,5,-125,
20230417,2295,2425,2460,2275,998126,2376018175,00,0.00,N,5,-130,
20230410,2425,2400,2455,2320,1098827,2610675750,00,0.00,N,2,25,
20230403,2400,2425,2485,2385,955241,2329408680,00,0.00,N,5,-20,
20230327,2420,2395,2550,2330,2149766,5288231535,00,0.00,N,2,25,
20230320,2395,2395,2435,2335,506347,1207987895,00,0.00,N,5,-10,
20230313,2405,2420,2450,2295,905091,2161651170,00,0.00,N,5,-60,
20230306,2465,2625,2625,2420,1342723,3393213620,00,0.00,N,5,-135,
20230227,2600,2515,2735,2500,1902220,4991853910,00,0.00,N,2,30,
20230220,2570,2545,2765,2490,4232135,11199834255,00,0.00,N,2,45,
20230213,2525,2620,2665,2480,891190,2283369860,00,0.00,N,5,-75,
20230206,2600,2660,2725,2585,1369850,3651332605,00,0.00,N,5,-70,
20230130,2670,2670,2765,2620,2155748,5807930955,00,0.00,N,2,10,
20230125,2660,2625,2840,2565,3970194,10678731880,00,0.00,N,2,80,
20230116,2580,2680,2715,2535,1067851,2804476070,00,0.00,N,5,-95,
20230109,2675,2595,2740,2590,3065400,8172877380,00,0.00,N,2,110,
20230102,2565,2650,2665,2380,1560729,3941581825,00,0.00,N,5,-80,
20221226,2645,2700,2805,2615,1761884,4755636650,00,0.00,N,5,-65,
20221219,2710,2680,3135,2620,28770638,85664658255,00,0.00,N,2,30,
20221212,2680,2750,2830,2655,1453168,3971320315,00,0.00,N,5,-70,
20221205,2750,2800,2935,2650,3302536,9217663700,00,0.00,N,5,-50,
20221128,2800,2960,3250,2785,24034877,72867911320,00,0.00,N,5,-155,
20221121,2955,2490,3335,2435,52589622,158319741835,00,0.00,N,2,525,
20221114,2430,2470,2750,2320,5804681,14723595775,00,0.00,N,5,-10,
20221107,2440,2200,2650,2180,4539926,10922214240,00,0.00,N,2,240,
20221031,2200,2155,2250,2120,590523,1293357335,00,0.00,N,2,45,
20221024,2155,2120,2300,2105,968224,2110855245,00,0.00,N,2,35,
20221017,2120,2040,2240,2030,680520,1473383740,00,0.00,N,2,75,
20221011,2045,2130,2150,1955,542916,1102935765,00,0.00,N,5,-120,
20221004,2165,2080,2220,2080,401836,866161265,00,0.00,N,2,95,
20220926,2070,2310,2360,1980,1253793,2664394285,00,0.00,N,5,-300,
20220919,2370,2560,2900,2370,1487246,3881004855,00,0.00,N,5,-220,
20220913,2590,2600,2670,2550,437520,1147613245,00,0.00,N,2,5,
20220905,2585,2665,2710,2570,426895,1125687095,00,0.00,N,5,-130,
20220829,2715,2775,2870,2700,571828,1588995370,00,0.00,N,5,-145,
20220822,2860,2970,3170,2800,1920653,5700870480,00,0.00,N,5,-105,
20220816,2965,3200,3250,2955,2631468,8226787895,00,0.00,N,5,-230,
20220808,3195,2890,3420,2855,10272780,33188030850,00,0.00,N,2,280,
20220801,2915,2905,2950,2815,693994,2002563725,00,0.00,N,2,45,
20220725,2870,2935,3005,2840,786302,2285934685,00,0.00,N,5,-125,
20220718,2995,2820,3125,2790,1587949,4719226145,00,0.00,N,2,200,
20220711,2795,2805,2825,2690,569404,1568027350,00,0.00,N,2,15,
20220704,2780,2720,2810,2640,679861,1846949650,00,0.00,N,2,130,
20220627,2650,2585,2770,2540,614158,1648542260,00,0.00,N,2,65,
20220620,2585,2900,2905,2450,1573038,4202264725,00,0.00,N,5,-315,
20220613,2900,3445,3545,2780,3123960,9818826245,00,0.00,N,5,-545,
20220607,3445,3720,3840,3420,10262632,37689077410,00,0.00,N,5,-75,
20220530,3520,3335,3640,3325,4656995,16264029740,00,0.00,N,2,195,
20220523,3325,3300,3480,3220,2090929,6972657990,00,0.00,N,2,25,
20220516,3300,3225,3695,3175,4151646,14252164930,00,0.00,N,2,55,
20220509,3245,3300,3450,3000,3273900,10752383790,00,0.00,N,5,-75,
20220502,3320,3405,3435,3200,776572,2604618950,00,0.00,N,5,-95,
20220425,3415,3605,3635,3400,1521192,5322355990,00,0.00,N,5,-245,
20220418,3660,3650,3850,3610,2018768,7507967240,00,0.00,N,5,-5,
20220411,3665,3760,3850,3620,2476721,9159852695,00,0.00,N,5,-50,
20220404,3715,3835,3990,3585,3914858,14918212450,00,0.00,N,5,-115,
20220328,3830,3700,4060,3645,14052955,54970781480,00,0.00,N,2,130,
20220321,3700,3680,3805,3625,2224834,8270122910,00,0.00,N,2,45,
20220314,3655,3540,3670,3410,1660997,5904144190,00,0.00,N,2,85,
20220307,3570,3695,3755,3450,1990580,7112424630,00,0.00,N,5,-90,
20220228,3660,3400,3870,3350,5754115,21368074610,00,0.00,N,2,305,
20220221,3355,3520,3570,3295,1658911,5688160410,00,0.00,N,5,-190,
20220214,3545,3320,3695,3220,5496155,19123950575,00,0.00,N,2,135,
20220207,3410,3520,3770,3350,3109236,11036798815,00,0.00,N,5,-120,
20220203,3530,3190,3865,3190,6410825,23335440130,00,0.00,N,2,355,
20220124,3175,3650,3660,2990,2084145,6777807345,00,0.00,N,5,-500,
20220117,3675,3790,3900,3630,2167348,8154946895,00,0.00,N,5,-125,
20220110,3800,3980,4055,3740,2281882,8843244495,00,0.00,N,5,-180,
20220103,3980,4035,4175,3900,4073853,16511812770,00,0.00,N,5,-45,
20211227,4025,3985,4140,3920,6034016,24254027710,00,0.00,N,2,115,
20211220,3910,4465,4470,3760,27249355,112682551795,00,0.00,N,5,-590,
20211213,4500,4035,4795,3825,28754818,126146519385,00,0.00,N,2,500,
20211206,4000,3780,4140,3665,3372444,13188811815,00,0.00,N,2,205,
20211129,3795,3720,3830,3450,2566953,9530658440,00,0.00,N,5,-45,
20211122,3840,3815,4370,3735,6317838,25434285265,00,0.00,N,2,25,
20211115,3815,4165,4255,3765,3993934,16053856685,00,0.00,N,5,-400,
20211108,4215,4920,5240,4075,15619197,75683008240,00,0.00,N,5,-835,
20211101,5050,4035,5670,3970,60915467,305951801960,00,0.00,N,2,1070,
20211025,3980,3897,4200,3892,2219189,8989245725,00,0.00,N,2,6,
20211018,3974,4611,4722,3974,11040743,49359709680,00,0.00,N,5,-637,
20211012,4611,3723,5074,3675,24767182,114780304155,00,0.00,N,2,859,
20211005,3752,3839,3921,3579,1866131,7039024860,00,0.00,N,5,-164,
20210927,3916,4736,4929,3776,7358370,29935130395,00,0.00,N,5,-893,
20210923,4809,4833,4881,4688,1091617,5210504320,00,0.00,N,5,-62,
20210913,4871,4997,5016,4804,1524905,7478625685,00,0.00,N,5,-126,
20210906,4997,5209,5354,4900,2173453,11178903990,00,0.00,N,5,-212,
20210830,5209,5190,5257,5064,1734317,8958984340,00,0.00,N,2,39,
20210823,5170,4871,5334,4871,1705616,8770900430,00,0.00,N,2,231,
20210817,4939,5691,5769,4891,2918797,15313551190,00,0.00,N,5,-772,
20210809,5711,6048,6164,5662,4570670,27051679130,00,0.00,N,5,-376,
20210802,6087,6077,6183,6000,2181585,13282978260,00,0.00,N,5,-10,
20210726,6097,6203,6338,6087,3062105,18937924240,00,0.00,N,5,-106,
20210719,6203,6666,6714,6135,6250037,39928807550,00,0.00,N,5,-578,
20210712,6781,6733,7428,6550,41462389,290128256120,00,0.00,N,2,250,