KissMeData/004250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4505,4485,4630,4330,91297,411694155,00,0.00,N,2,25,
20241118,4480,4310,4560,4310,62366,276193635,00,0.00,N,2,130,
20241111,4350,4965,4965,4280,246576,1158153790,00,0.00,N,5,-620,
20241104,4970,5100,5170,4940,382879,1942290190,00,0.00,N,5,-70,
20241028,5040,4980,5110,4825,150063,751018885,00,0.00,N,2,10,
20241021,5030,5200,5230,4910,223977,1142695480,00,0.00,N,5,-210,
20241014,5240,5200,5260,5100,464812,2408579640,00,0.00,N,2,60,
20241007,5180,5090,5230,5080,376290,1945808620,00,0.00,N,2,90,
20240930,5090,5050,5130,4970,248017,1256758300,00,0.00,N,2,105,
20240923,4985,4515,5090,4485,344875,1684284600,00,0.00,N,2,460,
20240919,4525,4475,4615,4460,22700,102624710,00,0.00,N,2,50,
20240909,4475,4660,4740,4335,200030,917278095,00,0.00,N,5,-225,
20240902,4700,4865,4905,4560,399794,1927873730,00,0.00,N,5,-160,
20240826,4860,4765,4870,4630,343302,1638405295,00,0.00,N,2,55,
20240819,4805,4540,4875,4520,532142,2512811785,00,0.00,N,2,315,
20240812,4490,4155,4580,4155,452585,1995193970,00,0.00,N,2,310,
20240805,4180,4115,4210,3510,675166,2659872725,00,0.00,N,2,65,
20240729,4115,4205,4285,4105,213003,888910345,00,0.00,N,5,-90,
20240722,4205,4410,4490,4140,259036,1110288885,00,0.00,N,5,-260,
20240715,4465,4660,4670,4360,298427,1341310140,00,0.00,N,5,-190,
20240708,4655,4670,4955,4645,222516,1051122995,00,0.00,N,5,-10,
20240701,4665,4865,4910,4630,213032,1011410300,00,0.00,N,5,-200,
20240624,4865,4925,4980,4840,146996,717408755,00,0.00,N,5,-95,
20240617,4960,5120,5130,4935,223149,1117474180,00,0.00,N,5,-160,
20240610,5120,4975,5520,4950,933055,4896508430,00,0.00,N,2,120,
20240603,5000,5040,5090,4960,302849,1525952720,00,0.00,N,2,15,
20240527,4985,5280,5310,4980,151161,770907600,00,0.00,N,5,-295,
20240520,5280,5350,5410,5200,321444,1704698640,00,0.00,N,5,-70,
20240513,5350,5350,5490,5310,364746,1959443370,00,0.00,N,3,0,
20240507,5350,5220,5410,5190,325736,1728826290,00,0.00,N,2,130,
20240429,5220,5140,5250,5130,283979,1473997820,00,0.00,N,2,80,
20240422,5140,4975,5160,4970,269499,1375103105,00,0.00,N,2,165,
20240415,4975,5010,5110,4825,406989,2024658655,00,0.00,N,5,-105,
20240408,5080,5200,5250,5050,356424,1831944530,00,0.00,N,5,-100,
20240401,5180,4870,5260,4840,1002554,5089641835,00,0.00,N,2,310,
20240325,4870,4985,5020,4860,291067,1433392140,00,0.00,N,5,-125,
20240318,4995,4920,5040,4900,227093,1125246310,00,0.00,N,2,75,
20240311,4920,4960,5030,4910,186052,922247375,00,0.00,N,5,-65,
20240304,4985,4980,5080,4925,283166,1413325080,00,0.00,N,3,0,
20240226,4985,5100,5120,4965,202477,1016939420,00,0.00,N,5,-135,
20240219,5120,5200,5270,5100,274005,1421417380,00,0.00,N,5,-100,
20240213,5220,5050,5240,5050,358447,1851872100,00,0.00,N,2,180,
20240205,5040,5010,5080,4925,297631,1489859510,00,0.00,N,2,30,
20240129,5010,5140,5300,4865,691666,3462854635,00,0.00,N,5,-130,
20240122,5140,5240,5340,5090,329251,1706811600,00,0.00,N,5,-80,
20240115,5220,5620,5670,5170,494252,2640383420,00,0.00,N,5,-380,
20240108,5600,5620,5830,5540,722578,4107122380,00,0.00,N,5,-20,
20240102,5620,5550,5700,5550,352543,1980389850,00,0.00,N,2,50,
20231226,5570,5690,5710,5450,429092,2384979820,00,0.00,N,5,-110,
20231218,5680,5410,6230,5380,3905351,22602754720,00,0.00,N,2,270,
20231211,5410,5380,5670,5350,1187818,6549975010,00,0.00,N,2,40,
20231204,5370,5410,5550,5240,530121,2860686410,00,0.00,N,5,-20,
20231127,5390,5350,5490,5280,370616,1994585890,00,0.00,N,2,20,
20231120,5370,5400,5610,5300,501386,2726035810,00,0.00,N,5,-30,
20231113,5400,5190,5510,5070,793908,4216072960,00,0.00,N,2,270,
20231106,5130,5150,5660,5040,1788324,9604799290,00,0.00,N,2,40,
20231030,5090,4800,5110,4800,352173,1737604845,00,0.00,N,2,205,
20231023,4885,4900,5070,4765,423047,2070321930,00,0.00,N,5,-110,
20231016,4995,5290,5400,4950,428672,2218671775,00,0.00,N,5,-295,
20231010,5290,5150,5400,5050,291101,1528842570,00,0.00,N,2,100,
20231004,5190,5350,5350,4995,148040,764513895,00,0.00,N,5,-160,
20230925,5350,5410,5510,5060,228091,1203340930,00,0.00,N,5,-120,
20230918,5470,5750,5750,5360,382345,2129199880,00,0.00,N,5,-290,
20230911,5760,5750,5850,5590,418372,2386675180,00,0.00,N,2,10,
20230904,5750,5930,5960,5700,361319,2102099090,00,0.00,N,5,-180,
20230828,5930,5750,6000,5720,492026,2900902190,00,0.00,N,2,210,
20230821,5720,5720,5880,5700,418041,2407877190,00,0.00,N,5,-60,
20230814,5780,6030,6130,5690,470984,2761355210,00,0.00,N,5,-310,
20230807,6090,6130,6150,5860,710060,4271686190,00,0.00,N,5,-60,
20230731,6150,6230,6420,6060,1019913,6381619570,00,0.00,N,5,-80,
20230724,6230,6900,7050,6050,3171971,20827640870,00,0.00,N,5,-700,
20230717,6930,6310,7530,6260,13235953,94971807200,00,0.00,N,2,550,
20230710,6380,6550,6720,6330,620578,4043414680,00,0.00,N,5,-170,
20230703,6550,6770,6950,6460,721117,4895210650,00,0.00,N,5,-120,
20230626,6670,6670,6750,6400,607537,3999426510,00,0.00,N,5,-10,
20230619,6680,7010,7150,6680,924467,6391035070,00,0.00,N,5,-330,
20230612,7010,7310,7500,7000,2547203,18503391280,00,0.00,N,5,-250,
20230605,7260,7000,7590,6940,3612379,26283142230,00,0.00,N,2,430,
20230530,6830,6370,7070,6280,1765714,11861411660,00,0.00,N,2,530,
20230522,6300,6500,6700,6290,421522,2739957970,00,0.00,N,5,-190,
20230515,6490,6340,6610,6150,485951,3113714940,00,0.00,N,2,130,
20230508,6360,6490,6560,6300,327212,2097730450,00,0.00,N,5,-100,
20230502,6460,6610,6690,6450,234911,1538380380,00,0.00,N,5,-150,
20230424,6610,6930,6940,6350,1015272,6744059640,00,0.00,N,5,-300,
20230417,6910,7070,7650,6910,2256310,16444721440,00,0.00,N,5,-150,
20230410,7060,7300,7300,6860,1356850,9563926220,00,0.00,N,5,-140,
20230403,7200,7070,7550,7020,2131455,15683206710,00,0.00,N,2,140,
20230327,7060,7200,7420,7000,1502118,10799356810,00,0.00,N,5,-100,
20230320,7160,7380,7520,7140,2179870,15914546090,00,0.00,N,5,-260,
20230313,7420,7410,8000,7130,2953330,22216446070,00,0.00,N,5,-160,
20230306,7580,7840,8400,7410,7227450,57298858550,00,0.00,N,5,-110,
20230227,7690,6960,8150,6720,11569827,88735197100,00,0.00,N,2,660,
20230220,7030,7420,7440,6850,1747928,12456342100,00,0.00,N,5,-170,
20230213,7200,6830,7450,6670,3558360,25351198980,00,0.00,N,2,390,
20230206,6810,6670,7220,6630,5447845,37993853470,00,0.00,N,2,140,
20230130,6670,6500,6800,6330,1285047,8454012290,00,0.00,N,2,170,
20230125,6500,6310,6850,6250,2091654,13725031140,00,0.00,N,2,250,
20230116,6250,6240,6420,6130,865085,5447934620,00,0.00,N,2,10,
20230109,6240,5870,7070,5870,3305325,21669004750,00,0.00,N,2,370,
20230102,5870,5810,5920,5420,562530,3218804560,00,0.00,N,2,50,
20221226,5820,5990,6090,5770,559132,3324490640,00,0.00,N,5,-230,
20221219,6050,6600,6620,5970,753160,4724948240,00,0.00,N,5,-580,
20221212,6630,6680,6810,6610,519094,3480799670,00,0.00,N,5,-100,
20221205,6730,7140,7150,6650,731424,5012618020,00,0.00,N,5,-390,
20221128,7120,7220,7250,6980,806372,5743404970,00,0.00,N,5,-80,
20221121,7200,7290,7350,6940,951020,6798112630,00,0.00,N,5,-100,
20221114,7300,7370,7540,7140,3419510,25171998680,00,0.00,N,5,-50,
20221107,7350,7370,7550,7170,2016663,14759809500,00,0.00,N,2,130,
20221031,7220,6780,7800,6760,4128657,30034427200,00,0.00,N,2,530,
20221024,6690,6910,7030,6680,1077147,7409290020,00,0.00,N,5,-130,
20221017,6820,6730,7220,6600,1041758,7292354610,00,0.00,N,5,-80,
20221011,6900,7130,7140,6510,1011894,6903483510,00,0.00,N,5,-400,
20221004,7300,7070,7490,7070,639062,4668048310,00,0.00,N,2,320,
20220926,6980,7480,7640,6810,1950994,14080218360,00,0.00,N,5,-730,
20220919,7710,8810,8870,7700,1661730,13627307410,00,0.00,N,5,-1060,
20220913,8770,9000,9180,8630,1733324,15582198170,00,0.00,N,5,-120,
20220905,8890,8850,9260,8550,3078232,27432954600,00,0.00,N,5,-90,
20220829,8980,9080,10100,8960,10044589,97046206050,00,0.00,N,5,-460,
20220822,9440,9100,9660,8750,3181929,29473239780,00,0.00,N,2,160,
20220816,9280,9540,9720,9200,1761099,16697697180,00,0.00,N,5,-220,
20220808,9500,9410,10100,9380,5013039,48733222060,00,0.00,N,2,30,
20220801,9470,9450,10050,9110,5862051,56195171640,00,0.00,N,2,50,
20220725,9420,9410,10700,9370,14006900,138255147030,00,0.00,N,2,30,
20220718,9390,8720,9620,8620,7247765,67218429040,00,0.00,N,2,750,
20220711,8640,8890,9440,8500,6984578,62700275920,00,0.00,N,5,-130,
20220704,8770,7600,9320,7130,12267805,104173213300,00,0.00,N,2,1240,
20220627,7530,8220,8810,7420,4476488,37405130210,00,0.00,N,5,-510,
20220620,8040,10350,10500,7520,7516106,68425223640,00,0.00,N,5,-2210,
20220613,10250,10600,10850,9820,5192582,53149211270,00,0.00,N,5,-400,
20220607,10650,10250,10950,10000,5889275,61997075650,00,0.00,N,2,450,
20220530,10200,10250,10800,10000,4196396,43667816050,00,0.00,N,2,150,
20220523,10050,10400,10400,9680,3431943,34497898310,00,0.00,N,5,-400,
20220516,10450,10250,10550,9870,5372148,55034783660,00,0.00,N,2,530,
20220509,9920,10600,10950,9800,7627692,78063954880,00,0.00,N,5,-780,
20220502,10700,11350,11800,10600,8338237,94740759100,00,0.00,N,5,-850,
20220425,11550,10900,13200,10750,45408272,533962000100,00,0.00,N,2,350,
20220418,11200,9300,12300,9260,52229520,575261723610,00,0.00,N,2,1820,
20220411,9380,8980,9710,8740,11423048,106444774360,00,0.00,N,2,400,
20220404,8980,8810,9790,8790,11414109,106885281710,00,0.00,N,2,130,
20220328,8850,8960,9300,8790,2520161,22799402760,00,0.00,N,5,-150,
20220321,9000,9330,9540,8980,5028388,46765840400,00,0.00,N,5,-270,
20220314,9270,8990,9590,8880,8816040,81639171590,00,0.00,N,2,190,
20220307,9080,9100,9440,8800,6079419,55340383700,00,0.00,N,5,-130,
20220228,9210,8690,9570,8520,12278336,113048524900,00,0.00,N,2,540,
20220221,8670,7970,9250,7920,24126138,211951977360,00,0.00,N,2,550,
20220214,8120,7870,8330,7650,2557195,20433896750,00,0.00,N,5,-40,
20220207,8160,8850,9130,8160,4659886,40508571040,00,0.00,N,5,-550,
20220203,8710,8470,8780,8340,1583494,13618912670,00,0.00,N,2,420,
20220124,8290,8590,8800,7870,5468797,45695801360,00,0.00,N,5,-430,
20220117,8720,9380,9810,8640,13074762,121102840140,00,0.00,N,5,-320,
20220110,9040,10000,10050,8820,10505736,97397235180,00,0.00,N,5,-1010,
20220103,10050,10500,11500,9910,27207150,291612551300,00,0.00,N,5,-450,
20211227,10500,10350,11150,9580,30612690,318423928260,00,0.00,N,2,730,
20211220,9770,7190,10450,6950,97856260,895808228880,00,0.00,N,2,2600,
20211213,7170,6720,7530,6670,10132606,72641361070,00,0.00,N,2,510,
20211206,6660,6700,6980,6370,2971633,19817928040,00,0.00,N,5,-110,
20211129,6770,6280,6930,6170,4603843,30309053600,00,0.00,N,2,130,
20211122,6640,7520,7540,6500,6739868,46801472060,00,0.00,N,5,-1160,
20211115,7800,6550,8090,6320,51231461,385886364640,00,0.00,N,2,1420,
20211108,6380,5910,6940,5530,17689126,114064995210,00,0.00,N,2,470,
20211101,5910,6350,6390,5860,1102351,6697549590,00,0.00,N,5,-450,
20211025,6360,6640,6820,6300,1105669,7257754110,00,0.00,N,5,-280,
20211018,6640,6810,7210,6640,3133547,21670094300,00,0.00,N,5,-110,
20211012,6750,6220,6800,6200,1557298,10205457790,00,0.00,N,2,520,
20211005,6230,6580,6670,6000,2436476,15228891640,00,0.00,N,5,-450,
20210927,6680,6940,7400,6380,5516183,38092727170,00,0.00,N,5,-260,
20210923,6940,7170,7430,6810,2450757,17432843630,00,0.00,N,5,-340,
20210913,7280,7030,8160,7010,36238966,275724245200,00,0.00,N,2,200,
20210906,7080,5850,7950,5770,75819623,552196957300,00,0.00,N,2,1240,
20210830,5840,5750,5940,5490,2050033,11671882780,00,0.00,N,2,180,
20210823,5660,5440,5710,5340,1550102,8610229220,00,0.00,N,2,320,
20210817,5340,5460,5520,5200,1926008,10310567840,00,0.00,N,5,-180,
20210809,5520,6110,6380,5140,6828892,40903957220,00,0.00,N,5,-530,
20210802,6050,6200,6250,5550,12317021,73296018370,00,0.00,N,2,250,
20210726,5800,6810,7650,5740,52789587,367923121090,00,0.00,N,5,-160,
20210719,5960,5710,6700,5550,36343389,221177425260,00,0.00,N,2,470,
20210712,5490,4425,6050,4380,29441069,163932264865,00,0.00,N,2,1080,