KissMeData/006380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20250203,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20250131,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20250120,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20250113,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20250106,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241230,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241223,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241216,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241209,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241202,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241125,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241118,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241111,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241104,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241028,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241021,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241014,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20241007,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240930,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240923,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240919,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240909,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240902,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240826,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240819,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240812,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240805,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240729,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240722,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240715,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240708,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240701,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240624,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240617,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240610,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240603,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240527,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240520,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240513,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240507,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240429,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240422,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240415,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240408,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240401,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240325,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240318,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240311,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240304,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240226,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240219,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240213,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240205,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240129,3660,3660,3660,3660,0,0,00,0.00,N,3,0,
20240122,3660,4165,4210,3570,302201,1157872258,00,0.00,N,5,-505,
20240115,4165,4055,4300,3935,158499,646156358,00,0.00,N,2,110,
20240108,4055,4200,4250,4050,175269,725429415,00,0.00,N,5,-145,
20240102,4200,4280,4325,4105,194607,816965088,00,0.00,N,5,-80,
20231226,4280,4205,4600,4075,294387,1275196425,00,0.00,N,2,135,
20231218,4145,4515,4580,4075,465664,2023438053,00,0.00,N,5,-360,
20231211,4505,4695,4695,4400,365467,1642489468,00,0.00,N,5,-190,
20231204,4695,4835,6000,4505,1774412,8866467035,00,0.00,N,2,135,
20231127,4560,4935,4935,4400,271237,1257506241,00,0.00,N,5,-340,
20231120,4900,5005,5175,4540,674250,3290859743,00,0.00,N,5,-160,
20231113,5060,5280,5450,4865,512779,2647652554,00,0.00,N,5,-190,
20231106,5250,5000,6035,4755,5106182,28051102554,00,0.00,N,2,565,
20231030,4685,3700,6350,3645,3124460,17661606768,00,0.00,N,2,995,
20231023,3690,3530,3900,3465,209457,775432898,00,0.00,N,2,180,
20231016,3510,3730,3990,3405,198937,732004579,00,0.00,N,5,-295,
20231010,3805,3710,3985,3650,143346,547440914,00,0.00,N,2,95,
20231004,3710,3705,3940,3575,114877,424793681,00,0.00,N,2,5,
20230925,3705,3855,4050,3500,348401,1305843484,00,0.00,N,5,-205,
20230918,3910,4300,4300,3870,361314,1457123016,00,0.00,N,5,-290,
20230911,4200,5050,5100,3915,1345113,5982277401,00,0.00,N,5,-920,
20230904,5120,4865,6100,4770,2759121,14802740333,00,0.00,N,5,-20,
20230828,5140,5250,6325,5035,4449995,25493833552,00,0.00,N,2,55,
20230821,5085,4965,5810,4750,1504008,7746781717,00,0.00,N,2,120,
20230814,4965,5655,5950,4800,3008557,16080439080,00,0.00,N,5,-650,
20230807,5615,4600,9480,4560,12531051,90332114157,00,0.00,N,2,1295,
20230731,4320,3170,4320,3150,2551707,10161280476,00,0.00,N,2,1120,
20230724,3200,3425,3465,3050,296085,958045774,00,0.00,N,5,-225,
20230717,3425,3560,3625,3370,174926,607946303,00,0.00,N,5,-155,
20230710,3580,3525,3765,3405,258318,925758478,00,0.00,N,5,-120,
20230703,3700,3595,4265,3535,801378,3173950496,00,0.00,N,2,185,
20230626,3515,3850,4210,3125,1118116,4061556774,00,0.00,N,5,-335,
20230619,3850,4230,4275,3830,191887,776628085,00,0.00,N,5,-315,
20230612,4165,4445,4445,4075,157720,670108038,00,0.00,N,5,-235,
20230605,4400,4500,4600,4325,204240,907018518,00,0.00,N,5,-100,
20230530,4500,4085,4525,4085,243033,1051189854,00,0.00,N,2,375,
20230522,4125,4160,4205,4045,196831,814177994,00,0.00,N,5,-35,
20230515,4160,4150,4285,3985,275607,1137693961,00,0.00,N,5,-75,
20230508,4235,4345,4775,4060,461809,1969658407,00,0.00,N,5,-110,
20230502,4345,4305,4945,4165,1656125,7604716967,00,0.00,N,2,40,
20230424,4305,4445,4995,3900,2629144,11888619409,00,0.00,N,5,-45,
20230417,4350,3245,5290,3110,5869809,26172270944,00,0.00,N,2,1105,
20230410,3245,3400,3460,3050,633758,2055390360,00,0.00,N,5,-225,
20230403,3470,3600,4180,3350,1337129,5047463500,00,0.00,N,5,-130,
20230327,3600,4200,4450,3490,1539494,5996482896,00,0.00,N,5,-740,
20230320,4340,7270,7270,3580,3175260,14153680358,00,0.00,N,5,-2845,
20230313,7185,9375,9375,6500,779464,5826622170,00,0.00,N,5,-2200,
20230306,9385,10925,10925,9290,251386,2511478245,00,0.00,N,5,-1415,
20230227,10800,10625,11675,10500,350043,3856631070,00,0.00,N,2,550,
20230220,10250,9895,11400,9890,386707,4146342197,00,0.00,N,2,355,
20230213,9895,10250,10250,9650,102411,1014446313,00,0.00,N,5,-280,
20230206,10175,10500,10500,10050,77109,790329185,00,0.00,N,5,-275,
20230130,10450,10675,10675,10250,74106,769055030,00,0.00,N,5,-50,
20230125,10500,10175,10500,10150,28902,299538205,00,0.00,N,2,300,
20230116,10200,10375,10575,9850,55753,569440480,00,0.00,N,5,-175,
20230109,10375,10150,10575,9925,66308,678079690,00,0.00,N,2,475,
20230102,9900,10225,10225,9250,70029,672625620,00,0.00,N,2,100,
20221226,9800,10000,10150,9600,72432,715228300,00,0.00,N,5,-175,
20221219,9975,10500,10700,9950,116863,1195938335,00,0.00,N,5,-550,
20221212,10525,10775,10900,10450,73518,779846545,00,0.00,N,5,-200,
20221205,10725,11150,11200,10450,70630,763584195,00,0.00,N,5,-350,
20221128,11075,11500,11500,10900,74886,830551585,00,0.00,N,5,-350,
20221121,11425,11650,11650,11000,68833,775538670,00,0.00,N,5,-175,
20221114,11600,11600,11975,11400,92017,1077015445,00,0.00,N,3,0,
20221107,11600,11350,11900,11225,105757,1213396110,00,0.00,N,2,275,
20221031,11325,11050,11550,10900,38691,431295780,00,0.00,N,2,350,
20221024,10975,11000,11425,10675,35303,388932065,00,0.00,N,2,125,
20221017,10850,10750,12425,10600,129829,1495553525,00,0.00,N,2,50,
20221011,10800,11350,11650,10450,53310,578929225,00,0.00,N,5,-725,
20221004,11525,11450,12125,11250,38081,441439900,00,0.00,N,2,200,
20220926,11325,12500,12550,10900,93313,1081715980,00,0.00,N,5,-1425,
20220919,12750,13225,13350,12500,70608,907316525,00,0.00,N,5,-575,
20220913,13325,13450,14250,13075,88320,1185648800,00,0.00,N,5,-75,
20220905,13400,13525,14000,13175,70000,945587225,00,0.00,N,2,25,
20220829,13375,13850,14325,13250,140520,1928097075,00,0.00,N,5,-925,
20220822,14300,13100,14625,13025,368251,5085383480,00,0.00,N,2,900,
20220816,13400,15000,15000,13400,388536,5396972230,00,0.00,N,5,-1675,
20220808,15075,15250,15425,14550,74551,1124356270,00,0.00,N,5,-175,
20220801,15250,14975,15425,14550,76423,1147099560,00,0.00,N,2,475,
20220725,14775,14350,14875,13900,66915,965731190,00,0.00,N,2,525,
20220718,14250,13900,14525,13650,57227,808349005,00,0.00,N,2,625,
20220711,13625,14450,14450,13325,92545,1271715455,00,0.00,N,5,-775,
20220704,14400,14200,14525,13525,107494,1510872235,00,0.00,N,2,200,
20220627,14200,15000,15450,14000,153231,2271599875,00,0.00,N,5,-775,
20220620,14975,17100,17100,14275,255660,3914589095,00,0.00,N,5,-1850,
20220613,16825,18625,18625,16475,267252,4660511220,00,0.00,N,5,-2125,
20220607,18950,18925,19200,18550,112709,2120249700,00,0.00,N,5,-175,
20220530,3825,3805,3870,3760,452004,1727274695,00,0.00,N,2,50,
20220523,3775,3820,3820,3690,758516,2846745305,00,0.00,N,5,-20,
20220516,3795,3895,4080,3685,2991253,11604518915,00,0.00,N,5,-475,
20220509,4270,4635,4700,4105,1762145,7668573415,00,0.00,N,5,-380,
20220502,4650,4595,4915,4565,2166993,10292212795,00,0.00,N,2,50,
20220425,4600,4850,5180,4490,5833521,28040348760,00,0.00,N,5,-285,
20220418,4885,4725,5040,4550,5783246,27809906780,00,0.00,N,2,125,
20220411,4760,4150,4895,4010,9946486,46278759330,00,0.00,N,2,600,
20220404,4160,4235,4445,4060,1880429,7941266020,00,0.00,N,2,30,
20220328,4130,4030,4225,3890,1511499,6089038660,00,0.00,N,2,110,
20220321,4020,4000,4180,3925,1838085,7517018985,00,0.00,N,2,65,
20220314,3955,3875,3980,3720,982386,3741849000,00,0.00,N,2,95,
20220307,3860,4070,4250,3830,1452233,5889199395,00,0.00,N,5,-210,
20220228,4070,3820,4225,3800,1188108,4819630305,00,0.00,N,2,255,
20220221,3815,3845,3905,3715,727176,2764118935,00,0.00,N,5,-35,
20220214,3850,3800,3915,3685,752990,2851387265,00,0.00,N,5,-10,
20220207,3860,4010,4080,3810,776438,3065733005,00,0.00,N,5,-150,
20220203,4010,4040,4070,3915,319757,1278492380,00,0.00,N,2,105,
20220124,3905,4400,4400,3745,1563898,6292380110,00,0.00,N,5,-545,
20220117,4450,4260,4755,4230,2047328,9170148340,00,0.00,N,2,220,
20220110,4230,4575,4590,4190,1625462,7079628405,00,0.00,N,5,-340,
20220103,4570,4840,4865,4475,2178481,10129631610,00,0.00,N,5,-220,
20211227,4790,5060,5130,4295,6240434,29104434735,00,0.00,N,5,-200,
20211220,4990,3580,5220,3540,26770319,124871848550,00,0.00,N,2,1420,
20211213,3570,3875,3910,3550,1028209,3797561220,00,0.00,N,5,-260,
20211206,3830,3820,3920,3750,725145,2772756790,00,0.00,N,5,-70,
20211129,3900,3895,3980,3530,1252961,4788052705,00,0.00,N,5,-140,
20211122,4040,4250,4365,3970,1296938,5389018285,00,0.00,N,5,-225,
20211115,4265,4420,4565,4155,2150684,9299076835,00,0.00,N,5,-140,
20211108,4405,4265,4750,4240,3456668,15658015580,00,0.00,N,2,140,
20211101,4265,4195,4690,4045,3301945,14633417640,00,0.00,N,2,120,
20211025,4145,4230,4395,4100,1542497,6491441090,00,0.00,N,5,-85,
20211018,4230,4870,4870,4175,2525381,11369838390,00,0.00,N,5,-640,
20211012,4870,4755,5110,4670,1758929,8618294250,00,0.00,N,2,120,
20211005,4750,4870,4880,4310,2465555,11307184725,00,0.00,N,5,-140,
20210927,4890,5010,5200,4790,2864016,14298037665,00,0.00,N,5,-130,
20210923,5020,5110,5280,4960,1300734,6652307725,00,0.00,N,5,-130,
20210913,5150,5100,5400,4740,5504211,27878319115,00,0.00,N,2,140,
20210906,5010,4165,5250,4165,6245544,30170279005,00,0.00,N,2,845,
20210830,4165,4100,4330,3920,847469,3500746805,00,0.00,N,2,75,
20210823,4090,3760,4180,3680,1075958,4281674980,00,0.00,N,2,440,
20210817,3650,4300,4340,3635,1641005,6440027830,00,0.00,N,5,-690,
20210809,4340,4725,4735,4195,1274677,5739695145,00,0.00,N,5,-385,
20210802,4725,4795,4810,4655,740077,3498056940,00,0.00,N,2,15,
20210726,4710,4700,4890,4610,1232305,5817130615,00,0.00,N,5,-25,
20210719,4735,4990,4990,4710,1166549,5597190715,00,0.00,N,5,-265,
20210712,5000,4850,5090,4760,1611410,7962308095,00,0.00,N,2,200,