KissMeData/004100/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,2610,2740,2870,2580,2083730,5703250867,00,0.00,N,5,-120,
20250310,2730,2730,2820,2665,2149515,5889301305,00,0.00,N,5,-115,
20250304,2845,3135,3135,2780,3122922,9213684420,00,0.00,N,5,-260,
20250224,3105,3215,3410,3075,4305516,13974276060,00,0.00,N,5,-140,
20250217,3245,3140,3255,3025,5034367,15894935280,00,0.00,N,2,185,
20250210,3060,3140,3180,2960,3767757,11626380740,00,0.00,N,5,-80,
20250203,3140,2900,3230,2835,5498521,16879199930,00,0.00,N,2,225,
20250131,2915,2705,2915,2670,1539381,4350015070,00,0.00,N,2,160,
20250120,2755,2700,2785,2520,3432007,9081091400,00,0.00,N,2,95,
20250113,2660,2565,2735,2520,2857743,7497341420,00,0.00,N,2,85,
20250106,2575,2585,2630,2485,2643629,6725501870,00,0.00,N,5,-45,
20241230,2620,2340,2695,2315,4048056,10180955625,00,0.00,N,2,325,
20241223,2295,2340,2390,2215,3018193,6902624905,00,0.00,N,5,-65,
20241216,2360,2380,2655,2300,15097579,36955808420,00,0.00,N,5,-685,
20241209,3045,3225,3680,2810,33704196,107942253385,00,0.00,N,5,-425,
20241202,3470,2700,3815,2620,36721005,124957233330,00,0.00,N,2,760,
20241125,2710,3080,3100,2610,4206066,11872203765,00,0.00,N,5,-375,
20241118,3085,3030,3125,2805,4338146,12908494595,00,0.00,N,5,-170,
20241111,3255,3305,3340,2885,5002356,15676170650,00,0.00,N,5,-65,
20241104,3320,3410,3515,3275,2454934,8328256285,00,0.00,N,5,-70,
20241028,3390,3225,3555,3205,4157796,14164671225,00,0.00,N,2,130,
20241021,3260,3065,3300,2945,2985738,9319901650,00,0.00,N,2,195,
20241014,3065,3020,3225,2965,2211776,6787788150,00,0.00,N,2,75,
20241007,2990,2940,3160,2875,2214643,6717410985,00,0.00,N,2,65,
20240930,2925,3200,3200,2925,1193019,3608351210,00,0.00,N,5,-260,
20240923,3185,3075,3320,2970,3049916,9574728670,00,0.00,N,2,40,
20240919,3145,2810,3185,2770,2366171,7217483070,00,0.00,N,2,335,
20240909,2810,2860,2930,2655,1717730,4752937650,00,0.00,N,5,-85,
20240902,2895,3110,3140,2780,2198350,6459501845,00,0.00,N,5,-255,
20240826,3150,3075,3200,2980,2747934,8533479145,00,0.00,N,2,75,
20240819,3075,2985,3260,2930,3625780,11333989775,00,0.00,N,2,70,
20240812,3005,3185,3265,2985,3151056,9772219990,00,0.00,N,5,-200,
20240805,3205,2920,3310,2725,5197014,16090446120,00,0.00,N,2,160,
20240729,3045,2900,3220,2895,5185784,15917431330,00,0.00,N,2,110,
20240722,2935,3180,3470,2655,21588014,66169576805,00,0.00,N,5,-355,
20240715,3290,3425,3755,2975,42865854,147083592380,00,0.00,N,5,-185,
20240708,3475,2410,3685,2405,38323468,126972469700,00,0.00,N,2,1045,
20240701,2430,2600,2630,2405,1562673,3870902995,00,0.00,N,5,-185,
20240624,2615,2770,2770,2495,2699894,7006857065,00,0.00,N,5,-150,
20240617,2765,2965,2975,2625,5464227,15418269965,00,0.00,N,5,-160,
20240610,2925,2535,2980,2525,7162100,20363020220,00,0.00,N,2,380,
20240603,2545,2590,2695,2520,1563631,4061058320,00,0.00,N,5,-45,
20240527,2590,2475,2665,2305,2044084,5081869640,00,0.00,N,2,115,
20240520,2475,2680,2690,2430,1936182,4961711750,00,0.00,N,5,-155,
20240513,2630,2325,2665,2290,3072372,7701946915,00,0.00,N,2,325,
20240507,2305,2180,2395,2180,2776973,6354194260,00,0.00,N,2,145,
20240429,2160,1950,2250,1948,1931130,4137421220,00,0.00,N,2,227,
20240422,1933,1950,2060,1924,924068,1836019050,00,0.00,N,5,-39,
20240415,1972,2000,2185,1900,1938794,3888614938,00,0.00,N,5,-24,
20240408,1996,2195,2235,1800,2243052,4584320347,00,0.00,N,5,-204,
20240401,2200,2400,2460,2150,1431935,3266136910,00,0.00,N,5,-210,
20240325,2410,2520,2545,2315,1837355,4437894105,00,0.00,N,5,-90,
20240318,2500,2625,2730,2480,2217450,5708101770,00,0.00,N,5,-190,
20240311,2690,2805,2980,2620,2776536,7748639190,00,0.00,N,5,-180,
20240304,2870,2900,3155,2840,2868857,8639443590,00,0.00,N,5,-30,
20240226,2900,2865,2940,2795,962702,2744170410,00,0.00,N,2,10,
20240219,2890,3040,3110,2680,2743511,8113001105,00,0.00,N,5,-30,
20240213,2920,2600,3000,2600,3836208,10996268660,00,0.00,N,2,300,
20240205,2620,2545,2640,2420,1169406,2951413385,00,0.00,N,2,85,
20240129,2535,2600,2605,2380,1906292,4751155005,00,0.00,N,5,-35,
20240122,2570,2670,2825,2485,4532690,11969037230,00,0.00,N,5,-200,
20240115,2770,3085,3095,2710,3058030,8773559815,00,0.00,N,5,-300,
20240108,3070,3220,3350,3015,2690653,8606356365,00,0.00,N,5,-160,
20240102,3230,3420,3445,3100,2891355,9353210290,00,0.00,N,5,-185,
20231226,3415,3650,3845,3080,6006222,20378155585,00,0.00,N,5,-275,
20231218,3690,4205,4315,3200,14938981,58674082390,00,0.00,N,5,-270,
20231211,3960,4115,4470,3840,14419377,60180584100,00,0.00,N,5,-140,
20231204,4100,4740,5080,3700,56577692,238453290185,00,0.00,N,5,-640,
20231127,4740,3290,5230,3020,61349657,268232910485,00,0.00,N,2,1410,
20231120,3330,3960,3965,3225,10385421,37098461365,00,0.00,N,5,-290,
20231113,3620,3230,3845,3180,7696066,27334811305,00,0.00,N,2,395,
20231106,3225,3070,3245,2830,7213326,22063868680,00,0.00,N,2,130,
20231030,3095,3220,3410,2975,4408772,13794786620,00,0.00,N,5,-195,
20231023,3290,4030,4040,3000,6511551,22771967750,00,0.00,N,5,-610,
20231016,3900,3690,4165,3575,6503707,25487206000,00,0.00,N,2,120,
20231010,3780,3355,3950,3100,7147405,25942340735,00,0.00,N,2,395,
20231004,3385,3205,3520,3070,3173182,10307620220,00,0.00,N,2,95,
20230925,3290,3180,3555,3050,4909991,16321431010,00,0.00,N,2,90,
20230918,3200,3500,3780,3040,8536786,29004328420,00,0.00,N,5,-395,
20230911,3595,4080,4345,3520,11069473,44212478165,00,0.00,N,5,-485,
20230904,4080,3365,4445,3305,42102841,165689183505,00,0.00,N,2,655,
20230828,3425,2995,3790,2995,18246615,61909326085,00,0.00,N,2,355,
20230821,3070,1984,3600,1960,60216972,174119654517,00,0.00,N,2,1086,
20230814,1984,2005,2090,1835,3543052,6977492834,00,0.00,N,5,-56,
20230807,2040,1771,2195,1691,6952741,13657679561,00,0.00,N,2,252,
20230731,1788,1610,1926,1561,3341081,5992667997,00,0.00,N,2,196,
20230724,1592,1670,1674,1420,1220241,1876924653,00,0.00,N,5,-98,
20230717,1690,1682,1700,1565,989404,1604468759,00,0.00,N,2,8,
20230710,1682,1730,1812,1604,1018044,1723791895,00,0.00,N,5,-31,
20230703,1713,1795,1847,1658,823236,1434506129,00,0.00,N,5,-72,
20230626,1785,1766,1847,1731,917621,1644163628,00,0.00,N,3,0,
20230619,1785,1893,1893,1730,969434,1747868824,00,0.00,N,5,-108,
20230612,1893,1871,1948,1835,766171,1453606811,00,0.00,N,2,23,
20230605,1870,1955,1970,1848,830027,1574560745,00,0.00,N,5,-85,
20230530,1955,2055,2070,1871,1250486,2432580085,00,0.00,N,5,-80,
20230522,2035,2090,2180,2030,1617464,3369562900,00,0.00,N,5,-55,
20230515,2090,2205,2230,1953,2724637,5638015734,00,0.00,N,5,-110,
20230508,2200,2115,2295,2035,3443925,7515004320,00,0.00,N,2,105,
20230502,2095,2030,2140,2010,1174593,2447146515,00,0.00,N,2,45,
20230424,2050,2145,2165,1932,2517750,5192346623,00,0.00,N,5,-135,
20230417,2185,2135,2265,1975,5258821,11159523765,00,0.00,N,2,50,
20230410,2135,1793,2375,1730,10201606,21513075934,00,0.00,N,2,335,
20230403,1800,1717,1879,1711,2615585,4746504727,00,0.00,N,2,83,
20230327,1717,1670,1790,1620,1314510,2283552782,00,0.00,N,2,39,
20230320,1678,1709,1756,1605,1106158,1854855709,00,0.00,N,5,-32,
20230313,1710,1735,1743,1570,1475337,2483367056,00,0.00,N,5,-41,
20230306,1751,1625,1800,1517,2095472,3589411611,00,0.00,N,2,126,
20230227,1625,1585,1677,1541,562976,907069160,00,0.00,N,2,55,
20230220,1570,1650,1668,1551,1200851,1925972398,00,0.00,N,5,-80,
20230213,1650,1754,1774,1615,1633243,2773135561,00,0.00,N,5,-108,
20230206,1758,1682,1785,1652,1992901,3431306229,00,0.00,N,2,68,
20230130,1690,1610,1703,1557,975524,1582870691,00,0.00,N,2,90,
20230125,1600,1590,1680,1547,607809,977280435,00,0.00,N,2,15,
20230116,1585,1660,1920,1550,7683176,13327090020,00,0.00,N,5,-65,
20230109,1650,1510,1710,1480,2278362,3688232190,00,0.00,N,2,155,
20230102,1495,1435,1510,1360,1129218,1625246430,00,0.00,N,2,50,
20221226,1445,1445,1500,1390,644157,925279775,00,0.00,N,3,0,
20221219,1445,1480,1600,1375,2763805,4017665960,00,0.00,N,5,-35,
20221212,1480,1715,1725,1475,2790319,4463783535,00,0.00,N,5,-160,
20221205,1640,1720,1825,1430,8077730,13161571935,00,0.00,N,5,-90,
20221128,1730,1450,1760,1415,3556762,5732358710,00,0.00,N,2,290,
20221121,1440,1370,1500,1345,1662291,2376053900,00,0.00,N,2,70,
20221114,1370,1275,1370,1270,683307,904691850,00,0.00,N,2,95,
20221107,1275,1195,1310,1160,894569,1117598820,00,0.00,N,2,85,
20221031,1190,1215,1240,1160,690149,826659085,00,0.00,N,5,-25,
20221024,1215,1230,1325,1165,1958594,2442594760,00,0.00,N,5,-5,
20221017,1220,1050,1285,1030,2294385,2745227950,00,0.00,N,2,170,
20221011,1050,1125,1125,1020,399834,424814270,00,0.00,N,5,-85,
20221004,1135,1095,1160,1080,312171,349608240,00,0.00,N,2,45,
20220926,1090,1245,1270,1050,899779,1019384200,00,0.00,N,5,-185,
20220919,1275,1350,1385,1250,633696,831422195,00,0.00,N,5,-45,
20220913,1320,1310,1340,1285,266410,350406385,00,0.00,N,2,15,
20220905,1305,1275,1350,1255,557768,732612885,00,0.00,N,2,30,
20220829,1275,1335,1335,1250,696278,900175630,00,0.00,N,5,-65,
20220822,1340,1390,1400,1325,654302,884507410,00,0.00,N,5,-55,
20220816,1395,1450,1455,1370,645016,906767240,00,0.00,N,5,-55,
20220808,1450,1410,1450,1330,877691,1221246935,00,0.00,N,2,40,
20220801,1410,1390,1455,1365,1105878,1564989460,00,0.00,N,2,20,
20220725,1390,1325,1405,1305,649599,888850385,00,0.00,N,2,55,
20220718,1335,1305,1375,1305,444293,596286725,00,0.00,N,2,30,
20220711,1305,1405,1415,1280,1067340,1420634915,00,0.00,N,5,-110,
20220704,1415,1495,1530,1330,3272903,4652049075,00,0.00,N,2,20,
20220627,1395,1385,1615,1370,4276937,6361673335,00,0.00,N,2,10,
20220620,1385,1590,1700,1220,7487423,11177002980,00,0.00,N,5,-200,
20220613,1585,1410,1650,1380,17302902,26517314730,00,0.00,N,2,125,
20220607,1460,1360,1550,1250,3423381,4816338330,00,0.00,N,2,130,
20220530,1330,1315,1350,1300,387662,513348315,00,0.00,N,2,15,
20220523,1315,1360,1360,1275,505011,659375180,00,0.00,N,5,-35,
20220516,1350,1335,1400,1300,933545,1259082630,00,0.00,N,2,20,
20220509,1330,1515,1555,1305,2527188,3505111220,00,0.00,N,5,-200,
20220502,1530,1485,1600,1420,3089704,4663973385,00,0.00,N,2,50,
20220425,1480,1495,1535,1410,2279177,3365087315,00,0.00,N,5,-20,
20220418,1500,1395,1570,1385,6209696,9318163580,00,0.00,N,2,95,
20220411,1405,1355,1410,1290,1106603,1492280435,00,0.00,N,2,50,
20220404,1355,1400,1425,1345,908386,1265324060,00,0.00,N,5,-55,
20220328,1410,1385,1425,1365,1136855,1583078355,00,0.00,N,2,25,
20220321,1385,1375,1465,1320,2539394,3570906385,00,0.00,N,3,0,
20220314,1385,1385,1470,1300,2916686,4079400135,00,0.00,N,2,20,
20220307,1365,1380,1385,1280,1198898,1613347445,00,0.00,N,5,-15,
20220228,1380,1320,1425,1270,2320935,3100492720,00,0.00,N,2,70,
20220221,1310,1410,1470,1270,3807130,5175487690,00,0.00,N,5,-140,
20220214,1450,1820,1855,1320,26388423,41076298635,00,0.00,N,5,-250,
20220207,1700,1200,1700,1175,4661319,7178934450,00,0.00,N,2,505,
20220203,1195,1140,1195,1140,216412,254677590,00,0.00,N,2,70,
20220124,1125,1230,1240,1070,869130,991891715,00,0.00,N,5,-135,
20220117,1260,1305,1325,1200,988903,1251322180,00,0.00,N,5,-55,
20220110,1315,1385,1385,1285,709323,935172430,00,0.00,N,5,-60,
20220103,1375,1330,1415,1330,976132,1344086360,00,0.00,N,2,40,
20211227,1335,1345,1410,1300,725430,986566830,00,0.00,N,5,-10,
20211220,1345,1335,1350,1265,847219,1109835460,00,0.00,N,5,-5,
20211213,1350,1380,1395,1330,562736,768015565,00,0.00,N,5,-30,
20211206,1380,1365,1430,1345,866364,1189261610,00,0.00,N,2,25,
20211129,1355,1305,1405,1195,1969497,2619416550,00,0.00,N,2,5,
20211122,1350,1410,1445,1340,1272331,1771607660,00,0.00,N,5,-60,
20211115,1410,1510,1525,1365,1495282,2150014895,00,0.00,N,5,-85,
20211108,1495,1560,1650,1440,1686679,2588065060,00,0.00,N,5,-60,
20211101,1555,1700,1730,1490,2214149,3620261615,00,0.00,N,5,-150,
20211025,1705,1795,1865,1695,1745665,3099225595,00,0.00,N,5,-85,
20211018,1790,1900,1965,1760,2055809,3840381140,00,0.00,N,5,-130,
20211012,1920,1725,1925,1705,3047719,5656150160,00,0.00,N,2,200,
20211005,1720,1790,1865,1625,4176027,7279601855,00,0.00,N,5,-80,
20210927,1800,1940,2095,1790,5064746,9824887995,00,0.00,N,5,-140,
20210923,1940,1965,2070,1915,2483896,4927932565,00,0.00,N,5,-75,
20210913,2015,2400,2405,1975,20211112,44198476985,00,0.00,N,5,-405,
20210906,2420,1840,2715,1735,62387920,147977702900,00,0.00,N,2,585,
20210830,1835,1720,1945,1665,15207903,27759084695,00,0.00,N,2,115,
20210823,1720,1605,1800,1595,13235091,22472897550,00,0.00,N,2,185,
20210817,1535,1650,1895,1515,29701707,53017380270,00,0.00,N,5,-125,
20210809,1660,1615,1850,1485,11603644,19864184125,00,0.00,N,2,50,
20210802,1610,1610,1630,1550,708614,1131703190,00,0.00,N,5,-10,
20210726,1620,1630,1675,1605,704444,1153203675,00,0.00,N,5,-5,
20210719,1625,1710,1710,1590,959297,1565267780,00,0.00,N,5,-85,
20210712,1710,1665,1720,1650,1285900,2165761430,00,0.00,N,2,30,