KissMeData/002140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2850,2920,3000,2800,1772673,5142593550,00,0.00,N,5,-40,
20250203,2890,2735,3120,2680,5640266,16522359135,00,0.00,N,2,140,
20250131,2750,2765,2795,2750,98783,273154975,00,0.00,N,5,-25,
20250120,2775,2820,2960,2740,2128213,6054638460,00,0.00,N,5,-15,
20250113,2790,2730,2825,2725,634314,1758368330,00,0.00,N,2,30,
20250106,2760,2660,2775,2660,589587,1598570240,00,0.00,N,2,100,
20241230,2660,2540,2690,2520,539029,1410259475,00,0.00,N,2,90,
20241223,2570,2670,2900,2560,1817451,4907415595,00,0.00,N,5,-100,
20241216,2670,2825,2835,2670,1137057,3157926405,00,0.00,N,5,-115,
20241209,2785,2625,2795,2395,1533038,4048713095,00,0.00,N,2,115,
20241202,2670,2810,2900,2600,2743353,7632813460,00,0.00,N,5,-145,
20241125,2815,2705,3275,2705,15156498,46622795510,00,0.00,N,2,60,
20241118,2755,2670,3045,2625,6650947,19006507280,00,0.00,N,2,60,
20241111,2695,2805,2835,2540,1761468,4729466970,00,0.00,N,5,-120,
20241104,2815,2945,2955,2725,2250295,6429657675,00,0.00,N,5,-170,
20241028,2985,3160,3225,2810,7794171,23310831805,00,0.00,N,5,-240,
20241021,3225,3150,3665,2965,44605243,149851887440,00,0.00,N,2,25,
20241014,3200,2815,3800,2745,39713539,136376204715,00,0.00,N,2,460,
20241007,2740,2845,2865,2680,2001751,5568881515,00,0.00,N,5,-160,
20240930,2900,3345,3525,2815,15256453,49259809520,00,0.00,N,5,-320,
20240923,3220,2470,3375,2415,29541764,91209117090,00,0.00,N,2,790,
20240919,2430,2410,2440,2400,72717,175969490,00,0.00,N,2,20,
20240909,2410,2375,2535,2330,344505,827373785,00,0.00,N,2,25,
20240902,2385,2600,2620,2370,269399,667747535,00,0.00,N,5,-205,
20240826,2590,2600,2610,2525,172244,441891260,00,0.00,N,2,5,
20240819,2585,2660,2705,2550,210083,553061685,00,0.00,N,5,-75,
20240812,2660,2610,2745,2610,197635,531338550,00,0.00,N,2,40,
20240805,2620,2815,2890,2375,572519,1508390260,00,0.00,N,5,-195,
20240729,2815,2760,2955,2750,460566,1321076750,00,0.00,N,2,55,
20240722,2760,2870,2915,2700,251935,704476040,00,0.00,N,5,-110,
20240715,2870,2975,2975,2835,238272,694782585,00,0.00,N,5,-85,
20240708,2955,2930,3055,2910,217555,641733740,00,0.00,N,2,20,
20240701,2935,3100,3105,2925,347273,1039707860,00,0.00,N,5,-165,
20240624,3100,3145,3250,3050,237812,736524930,00,0.00,N,5,-35,
20240617,3135,3270,3340,3125,595694,1926295240,00,0.00,N,5,-115,
20240610,3250,3185,3275,3155,424185,1367134820,00,0.00,N,2,70,
20240603,3180,3230,3305,3145,352120,1135436785,00,0.00,N,5,-40,
20240527,3220,3270,3310,3160,581012,1886521940,00,0.00,N,5,-40,
20240520,3260,3240,3380,3200,1183496,3876057540,00,0.00,N,2,15,
20240513,3245,3280,3295,3180,708588,2293355170,00,0.00,N,5,-30,
20240507,3275,3120,3450,3105,2151912,7036861275,00,0.00,N,2,170,
20240429,3105,3105,3140,3075,200191,620814405,00,0.00,N,5,-10,
20240422,3115,3145,3190,3070,651393,2041238630,00,0.00,N,5,-55,
20240415,3170,3155,3310,3120,1877486,6018419850,00,0.00,N,2,25,
20240408,3145,3200,3265,3135,625906,2004143705,00,0.00,N,5,-55,
20240401,3200,3115,3295,3110,967382,3105234470,00,0.00,N,2,55,
20240325,3145,3170,3440,3125,3825461,12644588430,00,0.00,N,5,-25,
20240318,3170,3065,3200,3045,517834,1620082430,00,0.00,N,2,80,
20240311,3090,3035,3150,3015,295268,909264360,00,0.00,N,2,55,
20240304,3035,3130,3145,3015,387458,1189225285,00,0.00,N,5,-95,
20240226,3130,3200,3200,3100,311161,977846605,00,0.00,N,5,-70,
20240219,3200,3220,3400,3175,660918,2134315495,00,0.00,N,5,-40,
20240213,3240,3220,3260,3160,498337,1605896655,00,0.00,N,2,40,
20240205,3200,3215,3230,3150,324491,1034177445,00,0.00,N,5,-10,
20240129,3210,3165,3240,3135,744291,2365188650,00,0.00,N,2,55,
20240122,3155,3410,3415,3135,1828156,5961851220,00,0.00,N,5,-350,
20240115,3505,3280,4100,3170,13190953,47449350495,00,0.00,N,2,295,
20240108,3210,3145,3300,3145,993116,3195035495,00,0.00,N,2,65,
20240102,3145,3140,3370,3105,1549031,4993872815,00,0.00,N,2,5,
20231226,3140,3110,3195,3075,395385,1239774665,00,0.00,N,2,30,
20231218,3110,3100,3170,3095,373702,1165101330,00,0.00,N,2,10,
20231211,3100,3160,3200,3090,412764,1290320050,00,0.00,N,5,-40,
20231204,3140,3115,3290,3065,532707,1666775185,00,0.00,N,2,30,
20231127,3110,3250,3250,3095,425032,1332299785,00,0.00,N,5,-115,
20231120,3225,3125,3265,3110,622527,1995081430,00,0.00,N,2,100,
20231113,3125,3145,3220,3080,396557,1248412240,00,0.00,N,3,0,
20231106,3125,3275,3320,3075,727775,2344030150,00,0.00,N,5,-115,
20231030,3240,3100,3270,3070,805984,2549922475,00,0.00,N,2,90,
20231023,3150,3305,3570,3065,2302255,7642230215,00,0.00,N,5,-170,
20231016,3320,3740,4090,3290,8213267,31162426780,00,0.00,N,5,-405,
20231010,3725,3170,4080,3165,12573393,48026052115,00,0.00,N,2,580,
20231004,3145,3250,3290,3030,251474,787008215,00,0.00,N,5,-140,
20230925,3285,3225,3330,3110,254056,820776605,00,0.00,N,3,0,
20230918,3285,3565,3565,3215,611140,2092292105,00,0.00,N,5,-265,
20230911,3550,3605,3615,3500,638955,2264057185,00,0.00,N,5,-60,
20230904,3610,3630,3885,3505,1543936,5689380875,00,0.00,N,5,-20,
20230828,3630,3790,3835,3615,614575,2290926645,00,0.00,N,5,-145,
20230821,3775,3565,3860,3535,1415860,5271779320,00,0.00,N,2,210,
20230814,3565,3810,3815,3505,673829,2438838005,00,0.00,N,5,-245,
20230807,3810,3785,4095,3730,1966874,7657393505,00,0.00,N,2,135,
20230731,3675,3735,3875,3600,957128,3572060410,00,0.00,N,5,-35,
20230724,3710,4075,4120,3480,2135852,8128922070,00,0.00,N,5,-415,
20230717,4125,4130,4430,4010,4308568,18147635500,00,0.00,N,2,10,
20230710,4115,3870,4245,3810,2460277,9952805860,00,0.00,N,2,230,
20230703,3885,4165,4265,3840,1639583,6688356440,00,0.00,N,5,-315,
20230626,4200,4195,4300,4100,1850980,7787209240,00,0.00,N,2,5,
20230619,4195,4700,4840,4185,6461662,29612158330,00,0.00,N,5,-355,
20230612,4550,4560,5000,4275,17057343,79901929360,00,0.00,N,2,35,
20230605,4515,4255,4750,4215,8202741,37071410170,00,0.00,N,2,260,
20230530,4255,4230,4325,4075,4152571,17475585865,00,0.00,N,5,-40,
20230522,4295,4005,4890,3990,32299676,145371128610,00,0.00,N,2,310,
20230515,3985,3965,4390,3780,8259719,33973457590,00,0.00,N,5,-15,
20230508,4000,4180,5280,3980,38334146,179168773505,00,0.00,N,5,-45,
20230502,4045,4030,4530,3985,12438233,53236492820,00,0.00,N,5,-95,
20230424,4140,4410,4415,3775,24065302,99905198460,00,0.00,N,2,25,
20230417,4115,3720,4700,3705,25746947,108741920160,00,0.00,N,2,425,
20230410,3690,3680,3740,3465,1027900,3728678805,00,0.00,N,2,5,
20230403,3685,3650,3745,3605,1039779,3827731420,00,0.00,N,2,45,
20230327,3640,3510,3700,3430,1377157,4956971745,00,0.00,N,2,135,
20230320,3505,3545,3655,3385,1140976,4033873180,00,0.00,N,5,-95,
20230313,3600,3850,3935,3380,3774567,13478221025,00,0.00,N,5,-270,
20230306,3870,4150,4155,3780,4605804,18383591755,00,0.00,N,5,-280,
20230227,4150,4150,4210,4030,3711404,15274274565,00,0.00,N,5,-70,
20230220,4220,3590,4790,3590,32615307,142739090190,00,0.00,N,2,600,
20230213,3620,3820,3890,3525,1570227,5811574000,00,0.00,N,5,-150,
20230206,3770,3740,3855,3710,1190801,4507863875,00,0.00,N,2,15,
20230130,3755,3770,3995,3660,2534707,9708094745,00,0.00,N,5,-5,
20230125,3760,3605,3945,3595,1881704,7146576220,00,0.00,N,2,175,
20230116,3585,3700,3805,3515,1186599,4361351265,00,0.00,N,5,-145,
20230109,3730,3580,3915,3560,1533234,5697376420,00,0.00,N,2,150,
20230102,3580,3440,3680,3285,2394681,8411949060,00,0.00,N,2,110,
20221226,3470,3740,3740,3405,1021472,3639370270,00,0.00,N,5,-270,
20221219,3740,4010,4190,3720,2844091,11415735330,00,0.00,N,5,-295,
20221212,4035,4080,4125,4020,1580704,6433006240,00,0.00,N,5,-30,
20221205,4065,4180,4645,3980,13871698,60710141280,00,0.00,N,5,-140,
20221128,4205,4305,4305,4135,867603,3660980565,00,0.00,N,5,-100,
20221121,4305,4370,4395,4220,1138072,4908972645,00,0.00,N,5,-130,
20221114,4435,4535,5130,4410,8660551,41697701150,00,0.00,N,5,-95,
20221107,4530,4355,4600,4280,2217749,9898301495,00,0.00,N,2,175,
20221031,4355,5000,5030,4295,5381792,25404223005,00,0.00,N,5,-40,
20221024,4395,4850,4905,4395,2389362,11087793180,00,0.00,N,5,-360,
20221017,4755,5110,5380,4755,3575335,18149742530,00,0.00,N,5,-505,
20221011,5260,6220,6280,5090,9297331,53504578420,00,0.00,N,5,-850,
20221004,6110,5350,6230,5210,17562803,103122237980,00,0.00,N,2,740,
20220926,5370,5870,6690,5300,32068727,194255684230,00,0.00,N,5,-630,
20220919,6000,5430,6920,5200,42424873,269135938630,00,0.00,N,2,630,
20220913,5370,5460,6030,5300,8598682,49549698460,00,0.00,N,5,-50,
20220905,5420,5360,5940,4990,10476847,58665970995,00,0.00,N,5,-20,
20220829,5440,6570,6600,5350,8930272,54430893990,00,0.00,N,5,-950,
20220822,6390,6320,6790,5840,31329016,200544819730,00,0.00,N,2,320,
20220816,6070,4950,6850,4870,67267453,411387992210,00,0.00,N,2,1115,
20220808,4955,5080,5190,4830,2933094,14604960280,00,0.00,N,5,-135,
20220801,5090,5430,5440,5090,2685270,14027942190,00,0.00,N,5,-220,
20220725,5310,5590,5680,5140,5568773,30021703910,00,0.00,N,5,-190,
20220718,5500,5820,5960,5410,5576725,32183436350,00,0.00,N,5,-310,
20220711,5810,7100,7140,5790,14596629,96997771650,00,0.00,N,5,-1260,
20220704,7070,7050,7360,6090,32305973,221991632350,00,0.00,N,5,-60,
20220627,7130,6820,8300,6810,44775772,343944911780,00,0.00,N,2,130,
20220620,7000,7500,9720,6860,112608228,985889904820,00,0.00,N,5,-470,
20220613,7470,7400,8700,6390,94042747,710068058360,00,0.00,N,2,660,
20220607,6810,7090,7420,6320,20204054,140443062320,00,0.00,N,5,-150,
20220530,6960,7340,7930,6960,22215552,164282904010,00,0.00,N,5,-330,
20220523,7290,7320,8380,6470,68539377,511744698640,00,0.00,N,5,-310,
20220516,7600,6350,7910,6030,75038601,524923913640,00,0.00,N,2,1490,
20220509,6110,6360,7550,5920,22484382,152676790480,00,0.00,N,5,-430,
20220502,6540,7500,8330,5910,27920800,202562402210,00,0.00,N,5,-680,
20220425,7220,7030,11850,7030,71422066,637863580570,00,0.00,N,2,1810,
20220418,5410,4060,5410,3915,48072877,224323040315,00,0.00,N,2,1500,
20220411,3910,3700,4255,3630,13079818,52014539845,00,0.00,N,2,270,
20220404,3640,3610,3775,3540,2183047,7986140745,00,0.00,N,2,20,
20220328,3620,3555,3725,3460,2568643,9220806220,00,0.00,N,2,55,
20220321,3565,3350,3970,3350,13835415,51775375455,00,0.00,N,2,200,
20220314,3365,3380,3510,3310,1692532,5734512740,00,0.00,N,5,-15,
20220307,3380,3375,3710,3280,11094690,39373728600,00,0.00,N,2,45,
20220228,3335,3295,3515,3200,3491534,11802917535,00,0.00,N,2,45,
20220221,3290,3400,3600,3210,8265050,28231041735,00,0.00,N,5,-40,
20220214,3330,3450,3640,3075,8914499,30333620565,00,0.00,N,5,-115,
20220207,3445,3355,3850,3210,10374940,37202690990,00,0.00,N,2,95,
20220203,3350,3105,3355,3060,900516,2947144740,00,0.00,N,2,350,
20220124,3000,3355,3630,2930,5148507,17261404980,00,0.00,N,5,-305,
20220117,3305,3110,3370,2985,4149458,13253828940,00,0.00,N,2,200,
20220110,3105,3030,3535,2895,11902931,39609798050,00,0.00,N,2,75,
20220103,3030,2915,3090,2895,528669,1587025750,00,0.00,N,2,120,
20211227,2910,2880,2965,2865,278771,810655130,00,0.00,N,2,10,
20211220,2900,2880,2940,2770,251870,714034260,00,0.00,N,2,20,
20211213,2880,2935,2960,2860,227314,659316755,00,0.00,N,5,-55,
20211206,2935,2840,2945,2800,276400,799862735,00,0.00,N,2,95,
20211129,2840,2890,2990,2575,672818,1845160380,00,0.00,N,5,-105,
20211122,2945,3090,3145,2940,393539,1196493945,00,0.00,N,5,-175,
20211115,3120,3145,3200,3025,490556,1524495420,00,0.00,N,5,-25,
20211108,3145,3310,3320,3060,506972,1610682610,00,0.00,N,5,-190,
20211101,3335,3355,3450,3280,499030,1679811960,00,0.00,N,5,-20,
20211025,3355,3395,3520,3315,744180,2556220105,00,0.00,N,5,-20,
20211018,3375,3495,3520,3350,1193562,4091341035,00,0.00,N,5,-85,
20211012,3460,3150,3810,3000,4462740,15846029840,00,0.00,N,2,295,
20211005,3165,3200,3230,2920,816955,2500059555,00,0.00,N,5,-100,
20210927,3265,3430,3525,3245,832163,2800762575,00,0.00,N,5,-165,
20210923,3430,3530,3530,3390,339850,1167017870,00,0.00,N,5,-120,
20210913,3550,3705,3730,3440,623491,2208546315,00,0.00,N,5,-140,
20210906,3690,3725,3830,3600,481257,1782722915,00,0.00,N,5,-35,
20210830,3725,3755,3770,3620,362436,1342477825,00,0.00,N,2,45,
20210823,3680,3380,3770,3365,760210,2753046330,00,0.00,N,2,280,
20210817,3400,3860,3875,3380,809918,2930555120,00,0.00,N,5,-460,
20210809,3860,4165,4170,3800,724318,2882594175,00,0.00,N,5,-295,
20210802,4155,4115,4185,3995,566669,2320133660,00,0.00,N,2,40,
20210726,4115,4180,4275,4090,1180701,4941447300,00,0.00,N,5,-80,
20210719,4195,4390,4450,4100,1069842,4485028830,00,0.00,N,5,-195,
20210712,4390,4110,4535,4110,2059510,9060846145,00,0.00,N,2,280,