KissMeData/006040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,35050,34200,35200,33350,107723,3690314450,00,0.00,N,2,850,
20250210,34200,33600,34650,33200,98418,3357698850,00,0.00,N,2,800,
20250203,33400,33350,34000,32550,91804,3049197150,00,0.00,N,5,-250,
20250131,33650,34200,34200,33150,10945,365999400,00,0.00,N,5,-550,
20250120,34200,35200,35650,33700,88672,3068395850,00,0.00,N,5,-1000,
20250113,35200,34800,35600,33600,56372,1976316950,00,0.00,N,2,400,
20250106,34800,36300,36300,33850,42443,1480862950,00,0.00,N,5,-1500,
20241230,36300,35650,38000,35100,68914,2497976350,00,0.00,N,2,201,
20241223,36099,34917,36372,34326,158012,5661938100,00,0.00,N,2,1182,
20241216,34917,35281,36281,34826,144860,5154901500,00,0.00,N,2,45,
20241209,34872,32280,35372,30871,158152,5305826500,00,0.00,N,2,2364,
20241202,32508,33872,33872,32053,181538,6016755150,00,0.00,N,5,-1364,
20241125,33872,30598,34235,30189,225611,7414046800,00,0.00,N,2,3319,
20241118,30553,29916,30598,29461,44981,1354421950,00,0.00,N,2,637,
20241111,29916,31326,31598,29007,47167,1419259700,00,0.00,N,5,-1410,
20241104,31326,31371,31780,30735,66143,2071472600,00,0.00,N,5,-45,
20241028,31371,30234,31371,30053,71250,2187076000,00,0.00,N,2,1137,
20241021,30234,31371,31371,29598,63900,1933397950,00,0.00,N,5,-1228,
20241014,31462,29916,31917,29461,230333,7120679650,00,0.00,N,2,1910,
20241007,29552,28370,29643,28188,118909,3461261550,00,0.00,N,2,1455,
20240930,28097,28507,28825,27552,54471,1525048850,00,0.00,N,5,-682,
20240923,28779,28097,28916,27825,93655,2662741150,00,0.00,N,2,727,
20240919,28052,27870,28097,27461,29871,831831000,00,0.00,N,2,182,
20240909,27870,27143,28097,26824,92610,2551237250,00,0.00,N,2,727,
20240902,27143,27552,27779,26779,97349,2645764300,00,0.00,N,5,-454,
20240826,27597,27552,28097,27097,81962,2256950000,00,0.00,N,2,45,
20240819,27552,27415,27734,26506,143439,3881069050,00,0.00,N,2,137,
20240812,27415,28370,28734,27234,120107,3348005450,00,0.00,N,5,-682,
20240805,28097,30098,30098,27052,219202,6119141250,00,0.00,N,5,-2183,
20240729,30280,30280,31098,29871,86356,2628362050,00,0.00,N,2,455,
20240722,29825,31007,31598,29689,119061,3602517100,00,0.00,N,5,-1182,
20240715,31007,31007,31780,30507,109071,3381120900,00,0.00,N,5,-410,
20240708,31417,30916,31871,30598,185977,5793373600,00,0.00,N,2,682,
20240701,30735,32553,32644,30553,136570,4254456700,00,0.00,N,5,-1818,
20240624,32553,32235,32871,31507,133012,4265865600,00,0.00,N,2,318,
20240617,32235,33190,34281,32144,344673,11401030900,00,0.00,N,5,-955,
20240610,33190,31053,33917,30644,359530,11682541200,00,0.00,N,2,2137,
20240603,31053,31689,31962,30735,118960,3717597450,00,0.00,N,5,-636,
20240527,31689,33281,33690,31644,132352,4308281150,00,0.00,N,5,-1592,
20240520,33281,34326,34645,32599,170085,5674166400,00,0.00,N,5,-1045,
20240513,34326,35236,35236,33508,207037,7066770600,00,0.00,N,5,-910,
20240507,35236,33735,35827,33281,248811,8614046400,00,0.00,N,2,1683,
20240429,33553,33235,34826,33235,170899,5809777400,00,0.00,N,2,318,
20240422,33235,32735,33963,32690,156154,5205531100,00,0.00,N,2,318,
20240415,32917,32053,33826,31417,209030,6804675250,00,0.00,N,2,591,
20240408,32326,33599,33781,32144,107044,3531029700,00,0.00,N,5,-1227,
20240401,33553,34917,35281,33190,158141,5409099000,00,0.00,N,5,-1273,
20240325,34826,35372,36327,34417,269372,9481440550,00,0.00,N,5,-546,
20240318,35372,35372,35918,34917,197331,6997729300,00,0.00,N,3,0,
20240311,35372,36009,36827,34281,276122,9735979250,00,0.00,N,5,-682,
20240304,36054,35281,37009,35099,348595,12584511600,00,0.00,N,2,682,
20240226,35372,35508,36372,33781,323523,11283513800,00,0.00,N,3,0,
20240219,35372,33372,38555,33281,634290,22780547800,00,0.00,N,2,2000,
20240213,33372,35281,35599,32326,321431,11001785800,00,0.00,N,5,-1273,
20240205,34645,37191,39237,33553,960809,34627819300,00,0.00,N,5,-1364,
20240129,36009,31780,36827,31280,947125,32507222250,00,0.00,N,2,4229,
20240122,31780,32826,32962,30780,665357,21090295550,00,0.00,N,5,-1228,
20240115,33008,28643,37191,27825,5308449,186500383700,00,0.00,N,2,4319,
20240108,28689,28961,29098,28279,75430,2169246250,00,0.00,N,5,-272,
20240102,28961,30234,30644,28734,102036,3003252000,00,0.00,N,5,-1319,
20231226,30280,30416,30598,29598,100879,3035245750,00,0.00,N,5,-136,
20231218,30416,28598,32553,28507,638847,19919623950,00,0.00,N,2,1955,
20231211,28461,30189,30280,28461,192837,5593556300,00,0.00,N,5,-1728,
20231204,30189,29780,30462,29234,176774,5285285050,00,0.00,N,2,273,
20231127,29916,28643,29916,28461,171601,5044748900,00,0.00,N,2,955,
20231120,28961,28007,30416,27688,208052,6034824150,00,0.00,N,2,954,
20231113,28007,28825,28961,27643,113451,3212590550,00,0.00,N,5,-727,
20231106,28734,28007,29962,27961,207706,6016424950,00,0.00,N,2,1000,
20231030,27734,25870,28097,25870,122756,3349235600,00,0.00,N,2,1682,
20231023,26052,25915,26870,25188,109460,2835658500,00,0.00,N,2,137,
20231016,25915,26915,27052,24960,137309,3578095500,00,0.00,N,5,-1228,
20231010,27143,27143,27279,26370,103996,2796419650,00,0.00,N,2,182,
20231004,26961,28188,28188,26597,86252,2337196050,00,0.00,N,5,-1227,
20230925,28188,28598,28598,27279,75605,2119539350,00,0.00,N,5,-728,
20230918,28916,30371,30598,28598,142929,4225940500,00,0.00,N,5,-1364,
20230911,30280,31189,31326,30007,166917,5074690600,00,0.00,N,5,-909,
20230904,31189,31689,32008,30371,140660,4361594000,00,0.00,N,5,-682,
20230828,31871,32917,33235,31098,148891,4789574200,00,0.00,N,5,-1000,
20230821,32871,32553,34190,31917,141531,4670643500,00,0.00,N,2,318,
20230814,32553,34917,35054,31507,119510,3931969600,00,0.00,N,5,-2364,
20230807,34917,36236,36327,34736,128624,4573465300,00,0.00,N,5,-1137,
20230731,36054,35645,36736,35463,145611,5249589350,00,0.00,N,2,409,
20230724,35645,36918,37236,34781,206790,7359435050,00,0.00,N,5,-1591,
20230717,37236,35099,37827,34736,220731,8010357800,00,0.00,N,2,2137,
20230710,35099,32553,36327,32553,193204,6754947600,00,0.00,N,2,2319,
20230703,32780,35554,35599,32508,235765,8015380800,00,0.00,N,5,-2547,
20230626,35327,36918,37009,35281,245997,8837886850,00,0.00,N,5,-1864,
20230619,37191,40191,40282,36872,231452,8868784250,00,0.00,N,5,-3091,
20230612,40282,40510,40692,39328,677779,27223404600,00,0.00,N,5,-182,
20230605,40464,40464,41601,40055,874910,35942912150,00,0.00,N,2,227,
20230530,40237,41464,42146,40010,518461,21434843850,00,0.00,N,5,-1227,
20230522,41464,42919,43374,41101,278399,11705934800,00,0.00,N,5,-1455,
20230515,42919,45920,46375,41374,398432,17137947100,00,0.00,N,5,-2819,
20230508,45738,40419,45738,40328,280563,11838650850,00,0.00,N,2,5001,
20230502,40737,42237,42692,40510,118203,4906985900,00,0.00,N,5,-1500,
20230424,42237,46557,46557,42010,146964,6406219450,00,0.00,N,5,-3956,
20230417,46193,46011,47648,45465,118671,5526502200,00,0.00,N,2,182,
20230410,46011,45193,47921,44647,157047,7227964850,00,0.00,N,5,-91,
20230403,46102,45920,48648,45465,155179,7281806900,00,0.00,N,5,-455,
20230327,46557,43374,46829,42601,161219,7256261100,00,0.00,N,2,3183,
20230320,43374,45329,46466,43329,140096,6281699750,00,0.00,N,5,-1955,
20230313,45329,44102,45465,41828,485781,21812059650,00,0.00,N,2,2546,
20230306,42783,46375,46466,42601,147052,6545990500,00,0.00,N,5,-3592,
20230227,46375,47193,47284,44829,368530,17103654050,00,0.00,N,5,-818,
20230220,47193,41919,48193,41692,445053,20214034300,00,0.00,N,2,5319,
20230213,41874,41874,42556,40919,270648,11303196550,00,0.00,N,5,-318,
20230206,42192,43965,48739,41146,625063,26974513300,00,0.00,N,2,1273,
20230130,40919,42056,42374,40919,176198,7324228450,00,0.00,N,5,-1091,
20230125,46200,47350,48400,46150,78964,3695530800,00,0.00,N,5,-1550,
20230116,47750,48250,49450,46800,107060,5139937600,00,0.00,N,5,-450,
20230109,48200,48300,49800,47850,166853,8102286350,00,0.00,N,2,250,
20230102,47950,50300,51500,47850,190957,9457764000,00,0.00,N,5,-1400,
20221226,49350,51600,53200,49300,145970,7499885450,00,0.00,N,5,-2450,
20221219,51800,48700,52900,48700,134204,6791730600,00,0.00,N,2,3100,
20221212,48700,53800,54000,48700,157761,7985597650,00,0.00,N,5,-5000,
20221205,53700,46700,53900,44450,384043,19425583700,00,0.00,N,2,6650,
20221128,47050,46950,48600,46700,163160,7731495850,00,0.00,N,5,-1950,
20221121,49000,47800,49800,47300,83588,4059136000,00,0.00,N,2,1400,
20221114,47600,43900,48900,43500,373770,17858560500,00,0.00,N,2,3600,
20221107,44000,45600,46200,42900,112705,4977315500,00,0.00,N,5,-1600,
20221031,45600,46200,47400,44800,116605,5369775500,00,0.00,N,5,-900,
20221024,46500,46800,48000,45800,43700,2045919500,00,0.00,N,5,-300,
20221017,46800,47400,47700,46200,58830,2767249000,00,0.00,N,5,-700,
20221011,47500,46900,48000,46100,77031,3653792500,00,0.00,N,2,600,
20221004,46900,46300,47200,45800,63746,2955203000,00,0.00,N,2,400,
20220926,46500,46500,47700,45500,163995,7691016000,00,0.00,N,5,-300,
20220919,46800,47000,47300,45900,64900,3034755500,00,0.00,N,2,300,
20220913,46500,45700,46800,44600,53946,2479058000,00,0.00,N,2,800,
20220905,45700,45500,45700,44200,45331,2036984500,00,0.00,N,2,700,
20220829,45000,45900,46400,44100,56095,2525524000,00,0.00,N,5,-1200,
20220822,46200,47000,47000,45800,48260,2236570000,00,0.00,N,5,-600,
20220816,46800,46600,47400,45800,46316,2166470500,00,0.00,N,2,200,
20220808,46600,45800,47300,44900,80870,3708052500,00,0.00,N,2,400,
20220801,46200,44600,47000,43500,127810,5817423000,00,0.00,N,2,1300,
20220725,44900,43200,45100,43200,33255,1467634000,00,0.00,N,2,1600,
20220718,43300,42500,43700,42300,32570,1405192500,00,0.00,N,2,1000,
20220711,42300,43500,43500,41800,41565,1772337500,00,0.00,N,5,-500,
20220704,42800,43400,43800,42000,84920,3610917500,00,0.00,N,5,-500,
20220627,43300,43700,45200,42900,68940,3036658500,00,0.00,N,5,-200,
20220620,43500,45500,45700,42400,85890,3791474500,00,0.00,N,5,-1800,
20220613,45300,46200,46600,44300,134030,6077429500,00,0.00,N,5,-1300,
20220607,46600,47100,47400,46400,76266,3581255500,00,0.00,N,5,-800,
20220530,47400,47600,48200,47000,69001,3277110000,00,0.00,N,5,-400,
20220523,47800,47800,48800,46600,192200,9150319500,00,0.00,N,5,-200,
20220516,48000,48000,53700,47400,714570,35734907000,00,0.00,N,2,200,
20220509,47800,47300,48000,46100,113875,5359805500,00,0.00,N,2,200,
20220502,47600,49200,50200,46600,166396,7921238000,00,0.00,N,5,-2300,
20220425,49900,49400,51700,48600,214870,10784734500,00,0.00,N,2,200,
20220418,49700,49200,50600,48100,203560,10025906500,00,0.00,N,2,500,
20220411,49200,48400,49600,44800,562460,26293137000,00,0.00,N,5,-3800,
20220404,53000,50200,53600,49400,248936,12812668500,00,0.00,N,2,3700,
20220328,49300,44400,51100,43900,391655,18915366500,00,0.00,N,2,5000,
20220321,44300,43300,45600,42100,294640,12839892500,00,0.00,N,2,600,
20220314,43700,42000,44000,41500,89685,3864197000,00,0.00,N,2,1700,
20220307,42000,42100,42900,41300,86311,3628233000,00,0.00,N,5,-800,
20220228,42800,43000,43000,41700,158061,6659348000,00,0.00,N,3,0,
20220221,42800,44400,44800,42400,96690,4190803500,00,0.00,N,5,-1800,
20220214,44600,46000,46000,43500,53740,2395235000,00,0.00,N,5,-600,
20220207,45200,45400,46800,44400,94140,4305553000,00,0.00,N,5,-600,
20220203,45800,44000,45900,43500,25008,1127995000,00,0.00,N,2,2000,
20220124,43800,45400,46300,42500,100685,4453332500,00,0.00,N,5,-1400,
20220117,45200,44700,46000,43800,73470,3300468500,00,0.00,N,2,400,
20220110,44800,45300,46700,44400,84455,3845764000,00,0.00,N,5,-500,
20220103,45300,45100,46300,44200,58840,2644582000,00,0.00,N,5,-100,
20211227,45400,46500,47000,45300,90416,4193154500,00,0.00,N,5,-1000,
20211220,46400,44300,46400,44000,57165,2578401000,00,0.00,N,2,1600,
20211213,44800,44600,45700,43400,114840,5100808000,00,0.00,N,2,500,
20211206,44300,43900,45400,43100,112830,5000860500,00,0.00,N,2,400,
20211129,43900,43100,44400,41000,117085,5034037000,00,0.00,N,2,800,
20211122,43100,43200,44400,42800,67635,2944468500,00,0.00,N,5,-500,
20211115,43600,46200,46400,43000,84685,3775812500,00,0.00,N,5,-2600,
20211108,46200,46500,47100,45400,76725,3537232000,00,0.00,N,5,-800,
20211101,47000,45300,47600,45100,95495,4405872000,00,0.00,N,2,1500,
20211025,45500,45600,47100,45100,63600,2929678000,00,0.00,N,5,-500,
20211018,46000,46000,47100,45100,60390,2787778000,00,0.00,N,2,100,
20211012,45900,45500,47000,44700,61026,2781782500,00,0.00,N,2,400,
20211005,45500,44800,46100,44200,94961,4277878500,00,0.00,N,2,100,
20210927,45400,46800,47100,44900,106360,4869934000,00,0.00,N,5,-1000,
20210923,46400,47200,47600,45900,47388,2207939000,00,0.00,N,5,-1100,
20210913,47500,48100,49400,47200,86305,4154880000,00,0.00,N,5,-700,
20210906,48200,48500,49900,48000,58775,2873668000,00,0.00,N,5,-600,
20210830,48800,48500,49600,48100,87580,4281973500,00,0.00,N,2,300,
20210823,48500,45500,49100,45500,116515,5583703500,00,0.00,N,2,3000,
20210817,45500,47600,47800,45200,120081,5547287000,00,0.00,N,5,-1600,
20210809,47100,50100,50200,46900,123435,5939564500,00,0.00,N,5,-3500,
20210802,50600,49000,51000,47400,126830,6267851000,00,0.00,N,2,2000,
20210726,48600,51100,51100,48200,87480,4326992000,00,0.00,N,5,-2100,
20210719,50700,51100,52300,49500,97225,4904866500,00,0.00,N,5,-400,
20210712,51100,50500,52200,50400,126555,6481407000,00,0.00,N,2,200,