KissMeData/006340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3340,3415,3490,3295,10956293,37365497030,00,0.00,N,5,-30,
20250203,3370,3585,3585,3325,14876495,50959051605,00,0.00,N,5,-215,
20250131,3585,3615,3635,3515,3634301,13044820360,00,0.00,N,5,-170,
20250120,3755,3845,4030,3675,66261515,257823130615,00,0.00,N,5,-95,
20250113,3850,3380,4095,3260,233077246,888775130465,00,0.00,N,2,685,
20250106,3165,3085,3335,2950,27667148,87492283125,00,0.00,N,2,115,
20241230,3050,3015,3090,2955,6799622,20610134225,00,0.00,N,2,15,
20241223,3035,2880,3390,2875,57094552,181602315345,00,0.00,N,2,160,
20241216,2875,2695,3800,2610,177613785,593987440740,00,0.00,N,2,340,
20241209,2535,2305,2600,2205,6236596,14970675350,00,0.00,N,2,115,
20241202,2420,2575,2780,2320,9003721,23048493260,00,0.00,N,5,-125,
20241125,2545,2680,2835,2525,5984129,16165460840,00,0.00,N,5,-110,
20241118,2655,2695,2870,2655,4682868,12814910015,00,0.00,N,5,-25,
20241111,2680,3055,3100,2640,6872573,19375117165,00,0.00,N,5,-375,
20241104,3055,2715,3140,2700,11409159,34290000860,00,0.00,N,2,360,
20241028,2695,2800,2905,2650,3636111,10098445750,00,0.00,N,5,-100,
20241021,2795,2970,3005,2760,4828173,13801780100,00,0.00,N,5,-135,
20241014,2930,2930,3120,2915,7788330,23377353160,00,0.00,N,2,20,
20241007,2910,3075,3100,2905,4424810,13266941485,00,0.00,N,5,-160,
20240930,3070,3070,3145,2910,6372028,19401668875,00,0.00,N,2,10,
20240923,3060,2950,3250,2925,16206215,49868598295,00,0.00,N,2,110,
20240919,2950,2835,3280,2805,16965301,51964969555,00,0.00,N,2,145,
20240909,2805,2565,2925,2550,7819037,21749565225,00,0.00,N,2,145,
20240902,2660,3055,3075,2620,7348547,20943493625,00,0.00,N,5,-380,
20240826,3040,3310,3340,2980,9444793,29470960170,00,0.00,N,5,-240,
20240819,3280,3265,3530,3090,27375785,90328523380,00,0.00,N,2,5,
20240812,3275,3195,3495,3010,25777069,84861203405,00,0.00,N,2,115,
20240805,3160,3080,3265,2640,22405813,68092448085,00,0.00,N,5,-65,
20240729,3225,3275,3780,3105,33579016,116216148250,00,0.00,N,5,-40,
20240722,3265,3650,3685,3250,24559203,86024560450,00,0.00,N,5,-445,
20240715,3710,4165,4365,3705,28644567,116164088085,00,0.00,N,5,-565,
20240708,4275,3860,4685,3845,119071909,515223685830,00,0.00,N,2,430,
20240701,3845,4485,4595,3845,112727217,480327772395,00,0.00,N,5,-575,
20240624,4420,3780,4775,3515,229708840,979625152020,00,0.00,N,2,665,
20240617,3755,3725,4000,3335,105890278,399664135810,00,0.00,N,2,135,
20240610,3620,3355,3930,3285,119244418,434558326340,00,0.00,N,2,225,
20240603,3395,3550,3635,3350,28047450,97731631955,00,0.00,N,5,-200,
20240527,3595,4445,4460,3540,62375839,255528880395,00,0.00,N,5,-845,
20240520,4440,4460,4555,3850,145163496,624754744910,00,0.00,N,2,55,
20240513,4385,4705,5450,4325,196033353,960050520410,00,0.00,N,5,-195,
20240507,4580,3300,4900,3285,383559220,1604335270520,00,0.00,N,2,1370,
20240429,3210,2970,3625,2870,285996928,940943050450,00,0.00,N,2,360,
20240422,2850,2600,2850,2190,166809347,425210415375,00,0.00,N,2,285,
20240415,2565,2430,3120,2175,189988018,492227753635,00,0.00,N,2,180,
20240408,2385,2225,2595,2100,185826198,444820426730,00,0.00,N,2,290,
20240401,2095,1462,2095,1431,111696772,217945027143,00,0.00,N,2,631,
20240325,1464,1442,1495,1400,3579115,5179942621,00,0.00,N,2,22,
20240318,1442,1390,1510,1383,10434364,15186784018,00,0.00,N,2,65,
20240311,1377,1242,1522,1236,17550753,24823480861,00,0.00,N,2,124,
20240304,1253,1212,1333,1205,3070326,3882401685,00,0.00,N,2,35,
20240226,1218,1183,1265,1177,1434535,1771674934,00,0.00,N,2,36,
20240219,1182,1237,1249,1178,953838,1152183342,00,0.00,N,5,-61,
20240213,1243,1210,1258,1210,816515,1010318461,00,0.00,N,2,33,
20240205,1210,1270,1270,1206,809405,990338804,00,0.00,N,5,-40,
20240129,1250,1223,1293,1200,3274208,4070072105,00,0.00,N,2,29,
20240122,1221,1150,1250,1132,2681016,3166853723,00,0.00,N,2,75,
20240115,1146,1165,1176,1115,959052,1093534496,00,0.00,N,5,-20,
20240108,1166,1175,1195,1161,1092766,1284588324,00,0.00,N,5,-1,
20240102,1167,1155,1180,1155,756295,883254769,00,0.00,N,2,10,
20231226,1157,1137,1165,1130,695041,796821979,00,0.00,N,2,17,
20231218,1140,1133,1155,1120,836689,948748032,00,0.00,N,2,15,
20231211,1125,1145,1154,1117,782315,885600660,00,0.00,N,5,-15,
20231204,1140,1141,1150,1122,883975,1003918211,00,0.00,N,5,-1,
20231127,1141,1147,1186,1130,1584393,1823990553,00,0.00,N,5,-5,
20231120,1146,1120,1188,1106,2373481,2720665794,00,0.00,N,2,30,
20231113,1116,1041,1146,1031,2064295,2276205294,00,0.00,N,2,75,
20231106,1041,1055,1075,1031,939569,988049609,00,0.00,N,5,-12,
20231030,1053,1011,1053,1011,537678,557373909,00,0.00,N,2,23,
20231023,1030,1010,1067,1010,938333,970558316,00,0.00,N,2,16,
20231016,1014,1044,1064,1001,812782,842937135,00,0.00,N,5,-30,
20231010,1044,1027,1063,1020,805437,836291260,00,0.00,N,2,17,
20231004,1027,1055,1055,1016,560217,576981398,00,0.00,N,5,-28,
20230925,1055,1080,1081,1030,507718,531966327,00,0.00,N,5,-25,
20230918,1080,1112,1118,1055,995596,1091531068,00,0.00,N,5,-33,
20230911,1113,1113,1131,1098,1000586,1113355645,00,0.00,N,3,0,
20230904,1113,1137,1150,1106,1231138,1383507929,00,0.00,N,5,-24,
20230828,1137,1119,1175,1118,1779796,2048665656,00,0.00,N,2,21,
20230821,1116,1117,1154,1107,2537170,2844502127,00,0.00,N,5,-13,
20230814,1129,1173,1370,1115,12252442,15179284769,00,0.00,N,5,-34,
20230807,1163,1128,1184,1108,2977870,3416482575,00,0.00,N,2,24,
20230731,1139,1093,1299,1088,15819561,19487028710,00,0.00,N,2,46,
20230724,1093,1100,1258,1027,19320360,22540675290,00,0.00,N,5,-11,
20230717,1104,1170,1170,1101,1602961,1807285703,00,0.00,N,5,-63,
20230710,1167,1150,1224,1142,1346745,1598743263,00,0.00,N,2,16,
20230703,1151,1225,1257,1140,1497720,1797413560,00,0.00,N,5,-71,
20230626,1222,1261,1269,1205,1162279,1439159167,00,0.00,N,5,-50,
20230619,1272,1307,1330,1251,2207574,2863718248,00,0.00,N,5,-24,
20230612,1296,1260,1303,1230,2209115,2796885133,00,0.00,N,2,38,
20230605,1258,1235,1265,1231,1112244,1393733597,00,0.00,N,2,27,
20230530,1231,1212,1254,1194,873980,1057596027,00,0.00,N,2,21,
20230522,1210,1237,1278,1209,1921399,2403310856,00,0.00,N,5,-30,
20230515,1240,1239,1298,1182,3340223,4153113345,00,0.00,N,2,46,
20230508,1194,1220,1292,1192,3336587,4144811943,00,0.00,N,5,-26,
20230502,1220,1156,1242,1156,1543517,1875009608,00,0.00,N,2,64,
20230424,1156,1226,1250,1140,2645272,3125716366,00,0.00,N,5,-87,
20230417,1243,1176,1430,1176,21955577,28746194205,00,0.00,N,2,68,
20230410,1175,1073,1204,1040,5225508,5987240144,00,0.00,N,2,94,
20230403,1081,1079,1124,1078,1088782,1195612651,00,0.00,N,2,2,
20230327,1079,1049,1090,1029,807148,856301350,00,0.00,N,2,26,
20230320,1053,1089,1110,1032,1140074,1221285557,00,0.00,N,5,-37,
20230313,1090,1125,1125,1050,1179495,1276316690,00,0.00,N,5,-35,
20230306,1125,1150,1171,1115,1094691,1246813271,00,0.00,N,5,-7,
20230227,1132,1105,1137,1080,773260,851410659,00,0.00,N,2,18,
20230220,1114,1131,1148,1110,869506,977836037,00,0.00,N,5,-10,
20230213,1124,1156,1157,1104,894753,1010665926,00,0.00,N,5,-32,
20230206,1156,1176,1185,1153,822426,961616481,00,0.00,N,5,-26,
20230130,1182,1179,1196,1165,823539,971841675,00,0.00,N,2,12,
20230125,1170,1153,1180,1153,572113,667002302,00,0.00,N,2,20,
20230116,1150,1165,1175,1130,710346,820040725,00,0.00,N,5,-10,
20230109,1160,1115,1175,1115,1145676,1318195275,00,0.00,N,2,55,
20230102,1105,1095,1125,1025,1231199,1323554875,00,0.00,N,2,5,
20221226,1100,1110,1150,1090,869827,969281770,00,0.00,N,5,-10,
20221219,1110,1170,1170,1105,1064286,1213243970,00,0.00,N,5,-60,
20221212,1170,1180,1205,1155,1136552,1336122925,00,0.00,N,5,-5,
20221205,1175,1265,1285,1165,1173256,1427195820,00,0.00,N,5,-90,
20221128,1265,1345,1350,1230,2192171,2809768900,00,0.00,N,5,-10,
20221121,1275,1245,1295,1200,1524288,1910998860,00,0.00,N,2,35,
20221114,1240,1290,1370,1235,5898141,7613730145,00,0.00,N,5,-5,
20221107,1245,1220,1300,1210,2177176,2692340770,00,0.00,N,2,40,
20221031,1205,1190,1270,1160,2468221,2992908740,00,0.00,N,2,30,
20221024,1175,1140,1200,1130,1701275,1971490815,00,0.00,N,2,50,
20221017,1125,1100,1195,1100,1342332,1550147395,00,0.00,N,5,-10,
20221011,1135,1185,1185,1050,2155219,2409102805,00,0.00,N,5,-80,
20221004,1215,1185,1230,1165,1120492,1341828365,00,0.00,N,2,55,
20220926,1160,1235,1260,1110,3348672,3964821500,00,0.00,N,5,-110,
20220919,1270,1380,1395,1270,2368267,3147645410,00,0.00,N,5,-110,
20220913,1380,1450,1475,1380,1290115,1839143005,00,0.00,N,5,-50,
20220905,1430,1445,1495,1425,1689909,2467439415,00,0.00,N,5,-30,
20220829,1460,1470,1670,1450,7372668,11624471330,00,0.00,N,5,-85,
20220822,1545,1510,1575,1410,1673342,2519194270,00,0.00,N,2,20,
20220816,1525,1595,1605,1520,1276027,1985569885,00,0.00,N,5,-55,
20220808,1580,1545,1590,1535,1999217,3127892590,00,0.00,N,2,35,
20220801,1545,1540,1565,1515,1656821,2559743320,00,0.00,N,2,5,
20220725,1540,1500,1545,1490,1473071,2236267230,00,0.00,N,2,35,
20220718,1505,1465,1525,1465,1388538,2086012115,00,0.00,N,2,55,
20220711,1450,1500,1530,1420,1576724,2307228075,00,0.00,N,5,-50,
20220704,1500,1450,1525,1405,2463047,3594615885,00,0.00,N,2,60,
20220627,1440,1440,1545,1430,3033543,4516290585,00,0.00,N,2,20,
20220620,1420,1665,1720,1330,5333178,7808781385,00,0.00,N,5,-210,
20220613,1630,1720,1740,1540,5350979,8828549700,00,0.00,N,5,-150,
20220607,1780,1905,1925,1770,3463700,6373183160,00,0.00,N,5,-125,
20220530,1905,1880,1970,1865,4659575,8925401370,00,0.00,N,2,55,
20220523,1850,1910,1955,1830,4963778,9373918375,00,0.00,N,5,-30,
20220516,1880,1905,1975,1840,8557377,16404025705,00,0.00,N,2,35,
20220509,1845,2200,2225,1805,21447918,42808379630,00,0.00,N,5,-320,
20220502,2165,1990,2435,1985,77101636,172038800260,00,0.00,N,2,130,
20220425,2035,2055,2080,1965,8608192,17309211545,00,0.00,N,5,-40,
20220418,2075,1995,2140,1965,17121589,35514934400,00,0.00,N,2,95,
20220411,1980,1960,2010,1905,7762614,15250574195,00,0.00,N,2,20,
20220404,1960,2215,2220,1960,27199519,57507615000,00,0.00,N,5,-205,
20220328,2165,1895,2475,1855,147349904,329777933890,00,0.00,N,2,270,
20220321,1895,1905,1980,1850,7505461,14473032925,00,0.00,N,2,5,
20220314,1890,1920,1965,1830,8764751,16784346970,00,0.00,N,5,-25,
20220307,1915,2005,2015,1800,11319140,21375823290,00,0.00,N,5,-110,
20220228,2025,2080,2200,1990,35850057,75051443545,00,0.00,N,2,15,
20220221,2010,2205,2265,1950,41721499,87653057435,00,0.00,N,5,-255,
20220214,2265,1765,2360,1745,109581418,232502106360,00,0.00,N,2,465,
20220207,1800,1885,2045,1780,46590966,89509884750,00,0.00,N,5,-95,
20220203,1895,1765,1895,1750,14360670,26561842550,00,0.00,N,2,135,
20220124,1760,1535,1935,1400,68628128,122880342965,00,0.00,N,2,210,
20220117,1550,1670,1670,1520,2925895,4628187490,00,0.00,N,5,-115,
20220110,1665,1745,1795,1640,4980945,8531122645,00,0.00,N,5,-80,
20220103,1745,1755,1780,1680,3127413,5423116215,00,0.00,N,5,-25,
20211227,1770,1720,1780,1665,3618628,6237754515,00,0.00,N,2,50,
20211220,1720,1665,1730,1610,2626776,4389012775,00,0.00,N,2,30,
20211213,1690,1720,1755,1670,1557174,2668661330,00,0.00,N,5,-30,
20211206,1720,1670,1790,1670,2776915,4821964455,00,0.00,N,2,40,
20211129,1680,1630,1715,1510,3751259,6086134430,00,0.00,N,3,0,
20211122,1680,1800,1815,1655,2478591,4295719290,00,0.00,N,5,-115,
20211115,1795,1840,1915,1785,3094999,5692455225,00,0.00,N,5,-20,
20211108,1815,2065,2065,1780,3595245,6781708085,00,0.00,N,5,-225,
20211101,2040,1940,2090,1880,6693909,13514209170,00,0.00,N,2,120,
20211025,1920,1965,2180,1920,9600095,19651292155,00,0.00,N,5,-45,
20211018,1965,2035,2075,1955,2586824,5178925900,00,0.00,N,5,-70,
20211012,2035,1890,2070,1840,3667889,7257276895,00,0.00,N,2,140,
20211005,1895,1935,1955,1785,5872663,10961173575,00,0.00,N,5,-70,
20210927,1965,2035,2220,1965,8575865,17847370495,00,0.00,N,5,-40,
20210923,2005,2060,2075,1995,1963418,3979625565,00,0.00,N,5,-60,
20210913,2065,2175,2215,2000,5435795,11567711425,00,0.00,N,5,-120,
20210906,2185,2300,2375,2130,8261562,18751282550,00,0.00,N,5,-155,
20210830,2340,2210,2510,2120,20357363,47829163600,00,0.00,N,2,135,
20210823,2205,2125,2385,2085,9744303,21898285455,00,0.00,N,2,80,
20210817,2125,2345,2355,2085,7042177,15535085160,00,0.00,N,5,-215,
20210809,2340,2460,2485,2220,8053339,18989247505,00,0.00,N,5,-165,
20210802,2505,2670,2710,2410,19977710,51535945930,00,0.00,N,5,-140,
20210726,2645,2535,2720,2470,29577370,77501945700,00,0.00,N,2,170,
20210719,2475,2510,2640,2430,13555455,34397672785,00,0.00,N,5,-75,
20210712,2550,2725,2795,2540,19758211,52737681935,00,0.00,N,5,-165,