KissMeData/003610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3765,3500,4030,3495,683437,2607167470,00,0.00,N,2,265,
20250210,3500,3540,3680,3415,594437,2107481005,00,0.00,N,5,-75,
20250203,3575,3950,3995,3345,1118970,4079816805,00,0.00,N,5,-395,
20250131,3970,4000,4035,3970,33652,134455845,00,0.00,N,2,20,
20250120,3950,4100,4155,3950,556633,2278785450,00,0.00,N,5,-155,
20250113,4105,4100,4215,3975,1150110,4758894870,00,0.00,N,2,5,
20250106,4100,4365,4415,3875,1866704,7678624885,00,0.00,N,5,-265,
20241230,4365,4080,4495,4040,477663,2078873835,00,0.00,N,2,170,
20241223,4195,4535,4610,4065,1143324,5011608805,00,0.00,N,5,-285,
20241216,4480,4750,4890,4090,2909922,12913324250,00,0.00,N,5,-255,
20241209,4735,3925,4750,3730,1120731,4825313880,00,0.00,N,2,805,
20241202,3930,3850,4150,3755,948730,3725942000,00,0.00,N,2,100,
20241125,3830,3620,3835,3345,785230,2871500890,00,0.00,N,2,210,
20241118,3620,3275,3700,3275,498909,1759710970,00,0.00,N,2,270,
20241111,3350,3465,3495,3275,281313,941862405,00,0.00,N,5,-115,
20241104,3465,3160,3475,3150,417766,1403460975,00,0.00,N,2,280,
20241028,3185,3310,3375,3155,238504,770937775,00,0.00,N,5,-130,
20241021,3315,3200,3350,3100,379501,1222640415,00,0.00,N,2,95,
20241014,3220,3300,3570,3210,358342,1203545545,00,0.00,N,5,-120,
20241007,3340,3650,3680,3295,659352,2290457710,00,0.00,N,5,-220,
20240930,3560,3120,3635,3120,656912,2208360310,00,0.00,N,2,410,
20240923,3150,3060,3280,3025,1347433,4255493780,00,0.00,N,2,60,
20240919,3090,2955,3130,2955,215023,659700680,00,0.00,N,2,135,
20240909,2955,2720,2995,2710,362267,1036680360,00,0.00,N,2,225,
20240902,2730,2920,2990,2700,374825,1062788740,00,0.00,N,5,-190,
20240826,2920,3025,3045,2810,433891,1271723395,00,0.00,N,5,-105,
20240819,3025,2720,3070,2680,1205664,3470267445,00,0.00,N,2,305,
20240812,2720,2700,2800,2605,1192104,3256941180,00,0.00,N,2,65,
20240805,2655,2595,2770,2255,1825262,4732287540,00,0.00,N,2,100,
20240729,2555,2535,2640,2520,915727,2355316305,00,0.00,N,5,-5,
20240722,2560,2620,2650,2515,405504,1040621770,00,0.00,N,5,-35,
20240715,2595,2690,2710,2550,203249,538976820,00,0.00,N,5,-85,
20240708,2680,2680,2695,2520,431746,1123378705,00,0.00,N,2,30,
20240701,2650,2760,2840,2595,667942,1790240340,00,0.00,N,5,-150,
20240624,2800,2540,2815,2525,960080,2526183830,00,0.00,N,2,260,
20240617,2540,2550,2590,2485,399460,1008774945,00,0.00,N,2,10,
20240610,2530,2500,2695,2425,933841,2413836305,00,0.00,N,2,80,
20240603,2450,2415,2485,2295,781922,1865610110,00,0.00,N,2,60,
20240527,2390,2445,2445,2300,311080,732970900,00,0.00,N,5,-60,
20240520,2450,2155,2550,2145,1118555,2685531845,00,0.00,N,2,295,
20240513,2155,2105,2160,2105,94739,202482235,00,0.00,N,2,25,
20240507,2130,2090,2145,2080,70612,149008735,00,0.00,N,2,40,
20240429,2090,2060,2125,2060,118505,248192105,00,0.00,N,5,-5,
20240422,2095,2055,2120,2040,245667,511633305,00,0.00,N,2,40,
20240415,2055,2030,2100,2020,148316,303692755,00,0.00,N,5,-10,
20240408,2065,2155,2155,2030,121275,251246245,00,0.00,N,5,-90,
20240401,2155,2130,2215,2080,266841,569911385,00,0.00,N,2,10,
20240325,2145,2120,2180,2100,149378,319130760,00,0.00,N,5,-50,
20240318,2195,2070,2225,2020,368426,782652255,00,0.00,N,2,125,
20240311,2070,2065,2100,2010,262351,536485545,00,0.00,N,2,5,
20240304,2065,2130,2245,2050,438451,933201660,00,0.00,N,5,-75,
20240226,2140,2230,2285,2135,365820,805056320,00,0.00,N,5,-125,
20240219,2265,2255,2355,2170,670382,1508694475,00,0.00,N,2,15,
20240213,2250,2400,2400,2245,223333,516695365,00,0.00,N,5,-105,
20240205,2355,2205,2395,2145,429735,978595690,00,0.00,N,2,140,
20240129,2215,2350,2350,2095,613701,1349297220,00,0.00,N,5,-115,
20240122,2330,2320,2360,2185,563339,1279050630,00,0.00,N,3,0,
20240115,2330,2490,2535,2300,849412,2048164520,00,0.00,N,5,-110,
20240108,2440,2160,2455,2130,1062425,2499459710,00,0.00,N,2,280,
20240102,2160,2170,2235,2110,291340,633287220,00,0.00,N,5,-10,
20231226,2170,2080,2220,2040,782248,1698291660,00,0.00,N,2,125,
20231218,2045,1979,2250,1962,698584,1437268279,00,0.00,N,2,69,
20231211,1976,1970,1987,1945,222555,436611260,00,0.00,N,2,6,
20231204,1970,1968,1994,1950,110485,217418004,00,0.00,N,2,2,
20231127,1968,2000,2000,1939,222425,437186983,00,0.00,N,5,-25,
20231120,1993,1981,2015,1943,203292,404745902,00,0.00,N,2,32,
20231113,1961,1991,2000,1905,248169,485424326,00,0.00,N,5,-30,
20231106,1991,2030,2085,1963,255794,516113555,00,0.00,N,5,-9,
20231030,2000,1993,2040,1900,170226,340155366,00,0.00,N,2,11,
20231023,1989,2000,2070,1877,508256,999253101,00,0.00,N,5,-9,
20231016,1998,2005,2060,1980,358641,719015426,00,0.00,N,5,-17,
20231010,2015,1997,2075,1938,395761,787940492,00,0.00,N,5,-5,
20231004,2020,2190,2190,1959,551595,1110621152,00,0.00,N,5,-110,
20230925,2130,2295,2350,2010,804005,1682344555,00,0.00,N,5,-165,
20230918,2295,2150,2535,2030,1507620,3562774975,00,0.00,N,2,145,
20230911,2150,2170,2255,2085,413513,886453035,00,0.00,N,3,0,
20230904,2150,2140,2245,2045,678822,1437384640,00,0.00,N,2,10,
20230828,2140,2175,2250,2120,416957,906113325,00,0.00,N,5,-30,
20230821,2170,2200,2230,2120,408256,881777215,00,0.00,N,5,-15,
20230814,2185,2355,2365,2180,320153,721381335,00,0.00,N,5,-170,
20230807,2355,2365,2440,2300,920086,2178224040,00,0.00,N,5,-10,
20230731,2365,2260,2430,2260,917131,2154492345,00,0.00,N,2,105,
20230724,2260,2350,2365,2030,1759131,3814227580,00,0.00,N,5,-80,
20230717,2340,2415,2490,2335,1181468,2836687635,00,0.00,N,5,-70,
20230710,2410,2490,2675,2240,3015309,7534491780,00,0.00,N,5,-55,
20230703,2465,3580,3580,2330,22358242,62854089045,00,0.00,N,5,-2645,
20230626,5110,5110,5110,5110,0,0,00,0.00,N,3,0,
20230619,5110,5110,5110,5110,0,0,00,0.00,N,3,0,
20230612,5110,7360,7390,5110,1779794,11691530040,00,0.00,N,5,-2280,
20230605,7390,7310,7430,7170,1221452,8917098790,00,0.00,N,2,10,
20230530,7380,7380,7500,7280,491347,3618152200,00,0.00,N,5,-70,
20230522,7450,7710,7800,7300,1192503,8891092100,00,0.00,N,5,-120,
20230515,7570,7740,7760,7180,1770165,13181767030,00,0.00,N,5,-170,
20230508,7740,7650,7810,7530,595071,4578615330,00,0.00,N,2,60,
20230502,7680,7420,7850,7150,1126422,8446298220,00,0.00,N,2,260,
20230424,7420,7560,7560,7200,1461425,10777581570,00,0.00,N,5,-140,
20230417,7560,7380,7630,7370,961351,7250404220,00,0.00,N,2,180,
20230410,7380,7260,7650,7210,1263797,9436504610,00,0.00,N,2,80,
20230403,7300,7170,7350,7100,977128,7091960790,00,0.00,N,2,100,
20230327,7200,7120,7410,7040,1086669,7837146850,00,0.00,N,2,80,
20230320,7120,7070,7300,6960,1064332,7543911380,00,0.00,N,2,50,
20230313,7070,7250,7250,6950,1122883,7925761460,00,0.00,N,5,-210,
20230306,7280,6610,7350,6550,1905049,13338016880,00,0.00,N,2,670,
20230227,6610,6660,6700,6410,505526,3316110400,00,0.00,N,5,-50,
20230220,6660,6190,6750,6130,1326183,8636618260,00,0.00,N,2,500,
20230213,6160,5920,6300,5540,947223,5598915420,00,0.00,N,2,230,
20230206,5930,5670,6060,5570,1005572,5925297790,00,0.00,N,2,260,
20230130,5670,5640,5750,5410,619216,3459924820,00,0.00,N,2,40,
20230125,5630,5760,5890,5520,400519,2273680160,00,0.00,N,5,-130,
20230116,5760,5820,5920,5460,1037921,5874441270,00,0.00,N,5,-70,
20230109,5830,5160,5900,5120,2470749,13824097250,00,0.00,N,2,670,
20230102,5160,4705,5220,4325,1587740,7653617270,00,0.00,N,2,380,
20221226,4780,4570,5080,4480,2060251,9947606875,00,0.00,N,2,190,
20221219,4590,5500,5880,4485,8487646,43111679315,00,0.00,N,5,-830,
20221212,5420,8200,8350,5420,6199847,38614049690,00,0.00,N,5,-2740,
20221205,8160,8000,8240,7600,1734438,13725974070,00,0.00,N,2,240,
20221128,7920,8400,8480,7840,1065068,8579409220,00,0.00,N,5,-480,
20221121,8400,7680,8570,7560,1356747,10848023290,00,0.00,N,2,650,
20221114,7750,7700,8000,7440,1997030,15360294320,00,0.00,N,2,110,
20221107,7640,7640,7660,7020,1733205,12760280360,00,0.00,N,2,40,
20221031,7600,6890,7690,6690,1810756,13257900670,00,0.00,N,2,800,
20221024,6800,6760,6980,6290,1425205,9677429820,00,0.00,N,2,110,
20221017,6690,5810,6780,5800,3316068,21186136550,00,0.00,N,2,910,
20221011,5780,5030,5850,4900,2335610,12731977910,00,0.00,N,2,750,
20221004,5030,4540,5120,4405,1057805,5167948425,00,0.00,N,2,490,
20220926,4540,5040,5040,4390,1802692,8405427380,00,0.00,N,5,-460,
20220919,5000,4845,5090,4785,1080121,5319526550,00,0.00,N,2,205,
20220913,4795,4835,4950,4630,739997,3541881245,00,0.00,N,5,-20,
20220905,4815,4490,5060,4370,5010296,23666905630,00,0.00,N,2,325,
20220829,4490,4500,4900,4380,1474431,6835121100,00,0.00,N,5,-70,
20220822,4560,4110,4600,4010,1631752,7107332735,00,0.00,N,2,425,
20220816,4135,4030,4240,4030,1690945,6953351995,00,0.00,N,2,125,
20220808,4010,3595,4030,3525,1804854,6907620305,00,0.00,N,2,415,
20220801,3595,3460,3680,3415,544368,1909926595,00,0.00,N,2,135,
20220725,3460,3350,3515,3260,554308,1906474730,00,0.00,N,2,160,
20220718,3300,2980,3350,2915,1216697,3773711500,00,0.00,N,2,345,
20220711,2955,2975,3460,2750,2642815,8412134500,00,0.00,N,2,30,
20220704,2925,3020,3025,2800,262945,755231700,00,0.00,N,5,-75,
20220627,3000,2840,3000,2835,316501,918885745,00,0.00,N,2,190,
20220620,2810,3130,3180,2655,906509,2593473875,00,0.00,N,5,-375,
20220613,3185,3635,3805,2990,949959,3140916375,00,0.00,N,5,-505,
20220607,3690,3940,4050,3680,385232,1484238070,00,0.00,N,5,-240,
20220530,3930,3620,4005,3500,1551732,5964928885,00,0.00,N,2,370,
20220523,3560,3555,3635,3400,320201,1130839845,00,0.00,N,2,5,
20220516,3555,3440,3585,3400,348286,1210979455,00,0.00,N,2,120,
20220509,3435,3900,3900,3325,1404046,5106890130,00,0.00,N,5,-465,
20220502,3900,3950,3985,3825,394198,1539720615,00,0.00,N,5,-35,
20220425,3935,4045,4080,3770,1141880,4487120925,00,0.00,N,5,-180,
20220418,4115,4170,4210,4045,1118102,4590701735,00,0.00,N,5,-60,
20220411,4175,3945,4380,3910,3099501,12551997855,00,0.00,N,2,230,
20220404,3945,3670,3970,3655,2175510,8271324830,00,0.00,N,2,285,
20220328,3660,3800,3845,3585,1298874,4826393845,00,0.00,N,5,-110,
20220321,3770,3815,3905,3735,1452369,5526461670,00,0.00,N,5,-10,
20220314,3780,3560,4070,3455,4458979,16716301505,00,0.00,N,2,215,
20220307,3565,3325,3870,3310,9874716,35296300000,00,0.00,N,2,240,
20220228,3325,2985,3510,2955,9096443,29751891570,00,0.00,N,2,310,
20220221,3015,2890,3100,2860,4750586,14298907565,00,0.00,N,2,120,
20220214,2895,2730,2975,2720,1858788,5358338820,00,0.00,N,2,105,
20220207,2790,2770,2990,2725,1867491,5337018090,00,0.00,N,2,30,
20220203,2760,2745,2780,2710,304495,832918875,00,0.00,N,2,60,
20220124,2700,2740,2740,2570,685582,1812645665,00,0.00,N,5,-65,
20220117,2765,2665,2795,2600,867310,2339217770,00,0.00,N,2,120,
20220110,2645,2605,2770,2530,649718,1727842185,00,0.00,N,2,30,
20220103,2615,2675,2705,2575,332631,879703155,00,0.00,N,5,-20,
20211227,2635,2675,2700,2590,382545,1003233695,00,0.00,N,5,-40,
20211220,2675,2610,2750,2530,529703,1401157380,00,0.00,N,2,45,
20211213,2630,2635,2645,2530,350131,907860340,00,0.00,N,5,-5,
20211206,2635,2595,2665,2555,347046,908871590,00,0.00,N,2,50,
20211129,2585,2640,2750,2465,975651,2529061460,00,0.00,N,5,-185,
20211122,2770,2840,3000,2700,3800375,11038366600,00,0.00,N,5,-75,
20211115,2845,2980,2990,2645,4430399,12410765735,00,0.00,N,5,-100,
20211108,2945,2705,3500,2705,13466797,42209995880,00,0.00,N,2,265,
20211101,2680,2705,2910,2555,2549731,7124863210,00,0.00,N,5,-30,
20211025,2710,2655,2795,2640,1021547,2796011895,00,0.00,N,2,30,
20211018,2680,2725,2780,2610,739734,2000250810,00,0.00,N,5,-25,
20211012,2705,2635,2740,2580,1276207,3424214275,00,0.00,N,2,60,
20211005,2645,2520,2660,2405,2341991,6037091945,00,0.00,N,2,95,
20210927,2550,2590,2710,2500,1473756,3851966765,00,0.00,N,5,-80,
20210923,2630,2570,2655,2555,458229,1196888285,00,0.00,N,5,-10,
20210913,2640,3000,3100,2545,4939379,13976473595,00,0.00,N,5,-350,
20210906,2990,2515,3175,2480,21000711,61119309540,00,0.00,N,2,465,
20210830,2525,2435,2545,2420,380058,945193790,00,0.00,N,2,85,
20210823,2440,2190,2450,2190,383048,900508200,00,0.00,N,2,250,
20210817,2190,2325,2375,2155,514009,1178602865,00,0.00,N,5,-140,
20210809,2330,2380,2395,2300,324836,762350420,00,0.00,N,5,-55,
20210802,2385,2330,2415,2305,319204,750286665,00,0.00,N,2,55,
20210726,2330,2525,2525,2315,794094,1899400695,00,0.00,N,5,-150,
20210719,2480,2545,2545,2425,372367,921987900,00,0.00,N,5,-50,
20210712,2530,2465,2545,2465,325947,819291280,00,0.00,N,2,40,