KissMeData/002800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5420,5340,5530,5310,290530,1578059000,00,0.00,N,2,60,
20241118,5360,5280,5570,5230,320069,1718528290,00,0.00,N,2,110,
20241111,5250,5670,5680,5040,532763,2805873520,00,0.00,N,5,-400,
20241104,5650,5610,5790,5580,260848,1481746650,00,0.00,N,2,60,
20241028,5590,5610,6240,5550,1091639,6342783770,00,0.00,N,5,-10,
20241021,5600,6220,6340,5550,797723,4721241780,00,0.00,N,5,-660,
20241014,6260,6150,6710,6070,1338579,8518302490,00,0.00,N,2,110,
20241007,6150,6330,6430,6100,443075,2743302110,00,0.00,N,5,-180,
20240930,6330,6550,6650,6200,249800,1596120900,00,0.00,N,5,-190,
20240923,6520,6810,6820,6470,573305,3800346990,00,0.00,N,5,-280,
20240919,6800,6360,6930,6330,1068590,7172790300,00,0.00,N,2,490,
20240909,6310,6000,6530,5930,670388,4246679410,00,0.00,N,2,150,
20240902,6160,6570,6940,6090,1712923,11234072870,00,0.00,N,5,-410,
20240826,6570,6470,6720,6250,975126,6305263610,00,0.00,N,2,100,
20240819,6470,6850,7100,6410,1408082,9529186300,00,0.00,N,5,-410,
20240812,6880,6900,7130,6280,3165361,21513476370,00,0.00,N,2,30,
20240805,6850,6720,7150,5600,7750464,51204573900,00,0.00,N,5,-70,
20240729,6920,6190,8100,6080,28007964,206567723650,00,0.00,N,2,730,
20240722,6190,6370,7160,5970,9993261,65688118230,00,0.00,N,5,-410,
20240715,6600,5360,8000,5360,28375583,199723379930,00,0.00,N,2,1300,
20240708,5300,5180,5650,5180,531956,2849672350,00,0.00,N,2,80,
20240701,5220,5280,5400,5130,208623,1092596840,00,0.00,N,5,-110,
20240624,5330,5300,5400,5240,213049,1132221950,00,0.00,N,2,20,
20240617,5310,5290,5380,5200,290453,1535124130,00,0.00,N,2,10,
20240610,5300,5270,6440,5180,5302488,30770408120,00,0.00,N,2,10,
20240603,5290,5340,5430,5260,144438,769403710,00,0.00,N,5,-40,
20240527,5330,5370,5750,5310,361961,1986693020,00,0.00,N,5,-60,
20240520,5390,5650,5720,5380,255179,1409905640,00,0.00,N,5,-300,
20240513,5690,5650,5750,5600,186697,1058835360,00,0.00,N,2,40,
20240507,5650,5500,5900,5460,494611,2809918770,00,0.00,N,2,190,
20240429,5460,5370,5530,5360,138573,755170720,00,0.00,N,2,50,
20240422,5410,5550,5600,5400,192714,1056132910,00,0.00,N,5,-140,
20240415,5550,5970,6150,5220,1673692,9422923980,00,0.00,N,5,-480,
20240408,6030,6040,6070,5860,251777,1500317870,00,0.00,N,5,-60,
20240401,6090,6400,6570,6020,682897,4261101940,00,0.00,N,5,-310,
20240325,6400,6540,7060,6350,1734568,11610440210,00,0.00,N,5,-130,
20240318,6530,6360,6770,6260,1252938,8165898970,00,0.00,N,2,170,
20240311,6360,6490,7070,6320,1991990,13326217470,00,0.00,N,5,-100,
20240304,6460,6350,6770,6280,1355740,8879549300,00,0.00,N,2,120,
20240226,6340,6610,6750,6250,1416032,9152452960,00,0.00,N,5,-220,
20240219,6560,6030,7780,5980,13551270,95392978220,00,0.00,N,2,530,
20240213,6030,5970,6090,5960,219196,1318096680,00,0.00,N,2,80,
20240205,5950,6120,6160,5880,283236,1704533730,00,0.00,N,5,-90,
20240129,6040,6120,6210,5940,472282,2860703810,00,0.00,N,5,-90,
20240122,6130,5970,6500,5920,1497903,9318639000,00,0.00,N,2,160,
20240115,5970,6200,6410,5730,1255923,7644763160,00,0.00,N,5,-200,
20240108,6170,6350,6460,6140,681979,4289966700,00,0.00,N,5,-150,
20240102,6320,6240,6700,6110,1430014,9139224920,00,0.00,N,2,80,
20231226,6240,6100,6270,5970,374394,2303962780,00,0.00,N,2,150,
20231218,6090,6140,6710,6090,1662440,10556236670,00,0.00,N,5,-60,
20231211,6150,6680,6830,5930,2618688,16658570520,00,0.00,N,5,-520,
20231204,6670,6430,6970,6110,3614333,23771108340,00,0.00,N,2,360,
20231127,6310,6400,6450,5950,1485292,9249703210,00,0.00,N,2,20,
20231120,6290,6870,6870,6250,1693441,11095504230,00,0.00,N,5,-580,
20231113,6870,6380,7990,6200,24595215,177883211950,00,0.00,N,2,490,
20231106,6380,6290,7480,6020,18350993,125838710110,00,0.00,N,2,80,
20231030,6300,6730,7150,6260,4169418,28433717050,00,0.00,N,5,-620,
20231023,6920,5340,8540,5320,45633693,327035017300,00,0.00,N,2,1510,
20231016,5410,6190,6770,5250,4837267,29988658190,00,0.00,N,5,-820,
20231010,6230,6560,7970,6150,21922642,159917593220,00,0.00,N,5,-220,
20231004,6450,6240,6950,5630,10630351,68341489990,00,0.00,N,2,190,
20230925,6260,6280,7450,5510,23927081,160116036310,00,0.00,N,5,-220,
20230918,6480,5110,8050,4915,22882379,164078001675,00,0.00,N,2,1360,
20230911,5120,5020,5250,5010,343481,1755126970,00,0.00,N,2,110,
20230904,5010,4925,5300,4750,282664,1399130950,00,0.00,N,2,100,
20230828,4910,5020,5070,4885,190519,950173435,00,0.00,N,5,-110,
20230821,5020,4795,5090,4795,203944,1008660850,00,0.00,N,2,180,
20230814,4840,5020,5130,4710,236939,1167602455,00,0.00,N,5,-160,
20230807,5000,4940,5430,4650,1057444,5347002430,00,0.00,N,2,100,
20230731,4900,4570,5820,4390,3799667,20302246415,00,0.00,N,2,535,
20230724,4365,4435,4860,3860,322596,1384807295,00,0.00,N,5,-155,
20230717,4520,4740,4740,4490,66330,301776475,00,0.00,N,5,-85,
20230710,4605,4540,4700,4490,38174,174918355,00,0.00,N,2,70,
20230703,4535,4830,4855,4530,55644,260656070,00,0.00,N,5,-195,
20230626,4730,4810,4890,4665,37234,176871895,00,0.00,N,5,-80,
20230619,4810,4995,4995,4800,57751,279079725,00,0.00,N,5,-75,
20230612,4885,4965,5080,4805,42740,210181915,00,0.00,N,5,-110,
20230605,4995,4960,5000,4945,45160,224950250,00,0.00,N,2,65,
20230530,4930,4945,4945,4860,42827,209543760,00,0.00,N,3,0,
20230522,4930,4980,5020,4875,95158,471326830,00,0.00,N,5,-10,
20230515,4940,4920,5040,4870,46366,229715945,00,0.00,N,5,-10,
20230508,4950,4995,5040,4830,57072,282011245,00,0.00,N,2,30,
20230502,4920,4825,4960,4760,52312,252874345,00,0.00,N,2,100,
20230424,4820,4960,4975,4700,78981,382633470,00,0.00,N,5,-135,
20230417,4955,5090,5130,4905,175955,883553940,00,0.00,N,5,-165,
20230410,5120,5230,5430,5020,165156,847104150,00,0.00,N,5,-170,
20230403,5290,5260,5390,5180,66097,348356960,00,0.00,N,2,20,
20230327,5270,5210,5400,5050,60520,317744640,00,0.00,N,2,10,
20230320,5260,5210,5370,5140,61634,322737640,00,0.00,N,2,80,
20230313,5180,5260,5260,4880,84721,429295035,00,0.00,N,5,-80,
20230306,5260,5330,5400,5240,63507,336808590,00,0.00,N,5,-30,
20230227,5290,5480,5480,5270,85881,459582360,00,0.00,N,5,-190,
20230220,5480,5540,5840,5410,250733,1414185930,00,0.00,N,5,-60,
20230213,5540,5530,5630,5460,68583,379921070,00,0.00,N,2,10,
20230206,5530,5640,5730,5480,83961,472338410,00,0.00,N,5,-120,
20230130,5650,5520,5690,5410,82253,455861960,00,0.00,N,2,160,
20230125,5490,5450,5500,5380,56170,305814840,00,0.00,N,2,40,
20230116,5450,5820,5840,5410,72859,408540930,00,0.00,N,5,-370,
20230109,5820,5600,5850,5440,141899,809195500,00,0.00,N,2,240,
20230102,5580,5660,5670,5310,117411,644573180,00,0.00,N,3,0,
20221226,5580,5300,5720,5300,194851,1075921220,00,0.00,N,2,310,
20221219,5270,5590,5860,5240,177434,978802930,00,0.00,N,5,-320,
20221212,5590,5160,5960,5160,645321,3605236300,00,0.00,N,2,430,
20221205,5160,5240,5330,5000,77164,401603910,00,0.00,N,5,-80,
20221128,5240,5150,5310,5020,116158,602216040,00,0.00,N,2,80,
20221121,5160,5110,5270,5000,102542,524060940,00,0.00,N,2,50,
20221114,5110,5030,5450,4980,157491,810811740,00,0.00,N,2,80,
20221107,5030,4920,5100,4880,55034,273999590,00,0.00,N,2,120,
20221031,4910,5120,5120,4815,34215,169875320,00,0.00,N,5,-170,
20221024,5080,4940,5300,4935,101984,524044315,00,0.00,N,2,115,
20221017,4965,4915,5170,4880,53992,269085395,00,0.00,N,2,55,
20221011,4910,5530,5530,4700,125820,655583705,00,0.00,N,5,-680,
20221004,5590,4520,5870,4515,423911,2279268415,00,0.00,N,2,1105,
20220926,4485,4760,4920,4250,102449,464933745,00,0.00,N,5,-470,
20220919,4955,5200,5280,4750,54328,273296580,00,0.00,N,5,-275,
20220913,5230,5280,5480,5140,44300,233162400,00,0.00,N,3,0,
20220905,5230,5460,5500,5230,68606,367754930,00,0.00,N,5,-250,
20220829,5480,5550,5800,5470,91085,508579480,00,0.00,N,5,-330,
20220822,5810,5890,5950,5660,87659,509189050,00,0.00,N,5,-140,
20220816,5950,5630,6000,5480,229511,1334462030,00,0.00,N,2,430,
20220808,5520,5490,5550,5380,70468,384915720,00,0.00,N,2,80,
20220801,5440,5430,5470,5260,105236,563392930,00,0.00,N,2,30,
20220725,5410,5450,5570,5340,74831,405877590,00,0.00,N,5,-40,
20220718,5450,5350,5900,5160,317592,1764136680,00,0.00,N,2,300,
20220711,5150,5250,6100,5000,777374,4369463780,00,0.00,N,5,-100,
20220704,5250,4550,5430,4510,275601,1425895790,00,0.00,N,2,590,
20220627,4660,4505,4830,4460,79890,372725790,00,0.00,N,2,250,
20220620,4410,4995,5090,4165,193024,881535795,00,0.00,N,5,-680,
20220613,5090,5650,5650,4935,135765,709645240,00,0.00,N,5,-630,
20220607,5720,5860,5880,5690,60126,348367080,00,0.00,N,5,-140,
20220530,5860,5810,5920,5770,51356,299323880,00,0.00,N,2,50,
20220523,5810,5830,5980,5700,54574,314929030,00,0.00,N,2,70,
20220516,5740,5680,5850,5610,35103,201734540,00,0.00,N,2,60,
20220509,5680,5840,5850,5410,95229,537416830,00,0.00,N,5,-180,
20220502,5860,5980,6040,5800,54908,324731090,00,0.00,N,5,-140,
20220425,6000,5900,6030,5780,99178,586732990,00,0.00,N,5,-70,
20220418,6070,5940,6180,5930,49952,302506750,00,0.00,N,2,120,
20220411,5950,6060,6100,5700,80867,484594410,00,0.00,N,5,-140,
20220404,6090,6100,6230,6050,112198,687757880,00,0.00,N,5,-50,
20220328,6140,6080,6270,6040,150756,923550650,00,0.00,N,2,50,
20220321,6090,6300,6450,5970,304923,1879689740,00,0.00,N,2,50,
20220314,6040,5640,6700,5560,1038360,6368251050,00,0.00,N,2,410,
20220307,5630,5690,5820,5350,64477,362464820,00,0.00,N,5,-60,
20220228,5690,5450,5810,5430,83037,470754320,00,0.00,N,2,270,
20220221,5420,5490,5650,5190,89483,487608130,00,0.00,N,5,-240,
20220214,5660,5580,5740,5140,115822,630863560,00,0.00,N,5,-40,
20220207,5700,5670,5900,5550,90712,517700700,00,0.00,N,2,30,
20220203,5670,5450,5690,5450,31819,178007350,00,0.00,N,2,270,
20220124,5400,5820,5880,5160,248961,1361818930,00,0.00,N,5,-480,
20220117,5880,6150,6160,5740,135764,804030830,00,0.00,N,5,-280,
20220110,6160,6250,6340,6100,108842,673765470,00,0.00,N,5,-90,
20220103,6250,6450,6510,6240,91492,579905450,00,0.00,N,5,-200,
20211227,6450,6400,6590,6380,88291,570209970,00,0.00,N,2,70,
20211220,6380,6450,6530,6200,118430,751352090,00,0.00,N,5,-170,
20211213,6550,6590,6750,6440,131470,865855820,00,0.00,N,5,-30,
20211206,6580,6320,6690,6000,174321,1140102290,00,0.00,N,2,210,
20211129,6370,6450,6500,5830,200702,1246936780,00,0.00,N,5,-190,
20211122,6560,6750,7020,6540,185468,1246154880,00,0.00,N,5,-190,
20211115,6750,6960,7020,6700,152346,1043096240,00,0.00,N,5,-200,
20211108,6950,7160,7270,6830,148474,1040384940,00,0.00,N,5,-250,
20211101,7200,7070,7670,7050,253656,1847799400,00,0.00,N,2,80,
20211025,7120,7130,7210,7010,136404,969879820,00,0.00,N,2,20,
20211018,7100,7250,7540,7080,199410,1449368870,00,0.00,N,5,-150,
20211012,7250,7060,7280,6930,145817,1036244450,00,0.00,N,2,180,
20211005,7070,7200,7290,6820,313880,2213345390,00,0.00,N,5,-330,
20210927,7400,8080,8260,7320,377175,2932966330,00,0.00,N,5,-680,
20210923,8080,8300,8300,8060,90256,733817960,00,0.00,N,5,-290,
20210913,8370,8500,8500,7980,407639,3345258270,00,0.00,N,5,-50,
20210906,8420,8240,8580,8080,612940,5122504090,00,0.00,N,2,210,
20210830,8210,8040,8220,7820,309277,2479394040,00,0.00,N,2,180,
20210823,8030,7120,8150,7120,744813,5734463230,00,0.00,N,2,930,
20210817,7100,7960,7990,7090,598684,4496187760,00,0.00,N,5,-920,
20210809,8020,8450,8470,7910,435634,3586525030,00,0.00,N,5,-460,
20210802,8480,8330,8760,8240,831644,7056867190,00,0.00,N,2,90,
20210726,8390,8520,8800,8140,1066064,8904886880,00,0.00,N,2,110,
20210719,8280,8450,8700,8110,867937,7177437360,00,0.00,N,5,-90,
20210712,8370,8310,8470,8220,365697,3046232840,00,0.00,N,2,150,