KissMeData/004710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3935,3990,4115,3855,134469,537266680,00,0.00,N,5,-50,
20241118,3985,3825,4070,3825,132796,528018860,00,0.00,N,2,85,
20241111,3900,4350,4400,3765,454154,1820694705,00,0.00,N,5,-470,
20241104,4370,4330,4470,4310,161170,706245960,00,0.00,N,2,60,
20241028,4310,4350,4400,4305,135311,586210160,00,0.00,N,5,-40,
20241021,4350,4405,4850,4300,984745,4464788665,00,0.00,N,5,-50,
20241014,4400,4405,4495,4385,164757,730770080,00,0.00,N,5,-30,
20241007,4430,4450,4600,4385,237469,1056530680,00,0.00,N,5,-20,
20240930,4450,4615,4620,4385,143273,638691180,00,0.00,N,5,-180,
20240923,4630,4485,4660,4480,271573,1237364286,00,0.00,N,2,110,
20240919,4520,4530,4630,4455,91755,413748100,00,0.00,N,5,-10,
20240909,4530,4425,4690,4410,181077,819217170,00,0.00,N,5,-20,
20240902,4550,4770,4925,4550,216303,1016241915,00,0.00,N,5,-220,
20240826,4770,4890,4930,4680,203656,972099855,00,0.00,N,5,-155,
20240819,4925,4955,5130,4880,159090,789068425,00,0.00,N,5,-30,
20240812,4955,4800,5000,4800,146167,715530430,00,0.00,N,2,125,
20240805,4830,4940,4945,4250,428515,2005529755,00,0.00,N,5,-145,
20240729,4975,5040,5190,4955,314377,1582501915,00,0.00,N,5,-105,
20240722,5080,5250,5300,4975,476332,2420417700,00,0.00,N,5,-230,
20240715,5310,5380,5470,5250,323921,1731130490,00,0.00,N,5,-40,
20240708,5350,5310,5490,5280,192990,1032900620,00,0.00,N,2,20,
20240701,5330,5550,5610,5230,328637,1763703300,00,0.00,N,5,-160,
20240624,5490,5550,5590,5420,230896,1267785390,00,0.00,N,5,-90,
20240617,5580,5750,5820,5550,210232,1188284180,00,0.00,N,5,-140,
20240610,5720,5830,5900,5670,208698,1201558790,00,0.00,N,5,-110,
20240603,5830,5800,5950,5730,149976,879184600,00,0.00,N,2,90,
20240527,5740,5850,5960,5660,247161,1438463720,00,0.00,N,5,-110,
20240520,5850,5880,6060,5820,241330,1430837910,00,0.00,N,5,-20,
20240513,5870,5630,6070,5560,466759,2755718180,00,0.00,N,2,240,
20240507,5630,5700,5750,5610,185995,1054279950,00,0.00,N,5,-20,
20240429,5650,5500,5690,5500,205073,1155225440,00,0.00,N,2,150,
20240422,5500,5550,5620,5430,393086,2164041860,00,0.00,N,2,20,
20240415,5480,5600,5680,5350,483080,2663298130,00,0.00,N,5,-210,
20240408,5690,6230,6250,5660,773457,4493651020,00,0.00,N,5,-530,
20240401,6220,6280,6410,6170,251623,1583626810,00,0.00,N,5,-70,
20240325,6290,6280,6370,6190,262585,1649267220,00,0.00,N,2,30,
20240318,6260,6340,6450,6190,395974,2493638140,00,0.00,N,5,-100,
20240311,6360,6480,6550,6300,505855,3246076860,00,0.00,N,5,-130,
20240304,6490,6710,6810,6380,501079,3299498070,00,0.00,N,5,-200,
20240226,6690,7070,7160,6660,471710,3220845700,00,0.00,N,5,-380,
20240219,7070,6880,7500,6860,1247409,9029183540,00,0.00,N,2,180,
20240213,6890,6850,7100,6790,502742,3511797830,00,0.00,N,2,120,
20240205,6770,6950,6970,6650,342400,2331178330,00,0.00,N,5,-130,
20240129,6900,6970,6980,6640,449473,3062978480,00,0.00,N,5,-70,
20240122,6970,7030,7190,6950,477139,3368035230,00,0.00,N,2,50,
20240115,6920,6730,6950,6600,361433,2452349000,00,0.00,N,2,200,
20240108,6720,6830,7050,6700,371225,2561082590,00,0.00,N,5,-110,
20240102,6830,6940,7100,6760,306298,2135800500,00,0.00,N,5,-110,
20231226,6940,7170,7170,6840,233753,1627761920,00,0.00,N,5,-220,
20231218,7160,6720,7290,6680,945963,6580551170,00,0.00,N,2,490,
20231211,6670,6430,6780,6370,501921,3314482500,00,0.00,N,2,260,
20231204,6410,6350,6440,6310,218132,1387706510,00,0.00,N,2,60,
20231127,6350,6540,6580,6350,267557,1726375630,00,0.00,N,5,-200,
20231120,6550,6570,6750,6480,250459,1654870320,00,0.00,N,3,0,
20231113,6550,6300,6700,6300,381989,2502022430,00,0.00,N,2,290,
20231106,6260,6360,6560,6170,354674,2282677300,00,0.00,N,5,-40,
20231030,6300,6200,6400,6000,267688,1655555180,00,0.00,N,2,80,
20231023,6220,5760,6640,5740,829405,5226277470,00,0.00,N,2,350,
20231016,5870,6160,6320,5690,207109,1241865860,00,0.00,N,5,-340,
20231010,6210,6020,6260,5940,123156,750274650,00,0.00,N,2,180,
20231004,6030,6130,6200,5910,108539,653727480,00,0.00,N,5,-170,
20230925,6200,6350,6430,6080,194085,1212764420,00,0.00,N,5,-170,
20230918,6370,6710,6740,6230,376729,2448893680,00,0.00,N,5,-340,
20230911,6710,6740,6840,6500,489997,3282453900,00,0.00,N,2,60,
20230904,6650,6620,6750,6350,355441,2327508630,00,0.00,N,2,30,
20230828,6620,6290,6650,6280,261033,1689590560,00,0.00,N,2,340,
20230821,6280,6550,6550,6220,305032,1938898580,00,0.00,N,5,-200,
20230814,6480,6740,6740,6120,358641,2307239570,00,0.00,N,5,-220,
20230807,6700,6720,6840,6550,327856,2192888140,00,0.00,N,5,-20,
20230731,6720,6930,7040,6610,458857,3133089800,00,0.00,N,5,-200,
20230724,6920,7170,7230,6400,1193674,8050665000,00,0.00,N,5,-280,
20230717,7200,7670,7970,7150,825963,6252577370,00,0.00,N,5,-480,
20230710,7680,7790,7980,7610,831234,6452328760,00,0.00,N,5,-130,
20230703,7810,8120,8290,7540,989267,7915052620,00,0.00,N,5,-280,
20230626,8090,7800,8200,7500,984123,7828145290,00,0.00,N,2,220,
20230619,7870,8350,8390,7720,1297482,10463157350,00,0.00,N,5,-430,
20230612,8300,8000,8330,7840,1866836,15086323860,00,0.00,N,2,400,
20230605,7900,7620,8030,7460,1479955,11548206930,00,0.00,N,2,310,
20230530,7590,7540,8120,7230,3597756,27752927860,00,0.00,N,2,70,
20230522,7520,7140,7920,6990,4587815,34447132220,00,0.00,N,2,390,
20230515,7130,6680,7260,6550,2552243,17875520570,00,0.00,N,2,450,
20230508,6680,6760,7080,6570,3101113,21281193730,00,0.00,N,5,-110,
20230502,6790,5870,8180,5850,15766178,117912447600,00,0.00,N,2,940,
20230424,5850,6350,6400,5760,486748,2940206930,00,0.00,N,5,-500,
20230417,6350,6180,6520,6080,909280,5746873930,00,0.00,N,2,210,
20230410,6140,6190,6290,5890,509171,3126309730,00,0.00,N,5,-50,
20230403,6190,6150,6200,5900,445795,2700909490,00,0.00,N,2,70,
20230327,6120,5630,6230,5490,484538,2872489850,00,0.00,N,2,490,
20230320,5630,5490,5660,5230,493339,2687494020,00,0.00,N,2,140,
20230313,5490,5850,5900,5440,470444,2631307630,00,0.00,N,5,-460,
20230306,5950,6150,6410,5950,377700,2345250030,00,0.00,N,5,-200,
20230227,6150,5880,6170,5780,150498,904325640,00,0.00,N,2,240,
20230220,5910,5960,6190,5870,203525,1219892780,00,0.00,N,5,-210,
20230213,6120,6080,6240,5960,287287,1757489320,00,0.00,N,2,80,
20230206,6040,5940,6170,5890,314746,1900728200,00,0.00,N,2,70,
20230130,5970,5750,6000,5680,264954,1551692800,00,0.00,N,2,170,
20230125,5800,5600,5850,5600,171804,986338640,00,0.00,N,2,220,
20230116,5580,5550,5600,5480,126663,700880700,00,0.00,N,2,30,
20230109,5550,5310,5630,5260,229833,1258644320,00,0.00,N,2,270,
20230102,5280,5120,5360,4800,205471,1036324255,00,0.00,N,2,180,
20221226,5100,5500,5500,5070,219598,1160233160,00,0.00,N,5,-390,
20221219,5490,5600,5870,5490,259221,1476835770,00,0.00,N,5,-160,
20221212,5650,5710,5740,5500,166747,940030730,00,0.00,N,5,-50,
20221205,5700,5640,6100,5520,590447,3417323940,00,0.00,N,2,70,
20221128,5630,5640,5720,5470,162236,907223770,00,0.00,N,3,0,
20221121,5630,5710,5710,5480,121289,680242410,00,0.00,N,5,-60,
20221114,5690,5440,5710,5310,302371,1684521500,00,0.00,N,2,250,
20221107,5440,5220,5500,5170,256564,1373350400,00,0.00,N,2,220,
20221031,5220,5230,5280,5080,202130,1051337950,00,0.00,N,2,50,
20221024,5170,4875,5770,4820,710697,3728586370,00,0.00,N,2,350,
20221017,4820,4510,4930,4505,185819,886296295,00,0.00,N,2,270,
20221011,4550,4790,4790,4400,232679,1057668250,00,0.00,N,5,-275,
20221004,4825,4630,4890,4535,205775,980311450,00,0.00,N,2,295,
20220926,4530,5160,5250,4465,816006,3942213975,00,0.00,N,5,-770,
20220919,5300,5910,5910,5230,257196,1419176430,00,0.00,N,5,-570,
20220913,5870,5900,5970,5760,209757,1229591890,00,0.00,N,2,70,
20220905,5800,5910,5980,5740,141908,825914110,00,0.00,N,5,-180,
20220829,5980,5900,6080,5780,262250,1558905750,00,0.00,N,5,-110,
20220822,6090,6280,6290,6000,240032,1465752060,00,0.00,N,5,-270,
20220816,6360,6330,6650,6300,845947,5491924870,00,0.00,N,2,90,
20220808,6270,6170,6320,6080,425241,2631199280,00,0.00,N,2,140,
20220801,6130,6130,6290,5970,720851,4397997560,00,0.00,N,2,150,
20220725,5980,5410,6490,5320,4661543,28599694240,00,0.00,N,2,530,
20220718,5450,5200,5460,5180,236450,1266839230,00,0.00,N,2,270,
20220711,5180,5190,5280,4995,225619,1152633465,00,0.00,N,2,10,
20220704,5170,5200,5320,4985,282821,1453194390,00,0.00,N,5,-20,
20220627,5190,5400,5590,5130,301576,1614624080,00,0.00,N,5,-190,
20220620,5380,6030,6030,5150,603315,3327224530,00,0.00,N,5,-600,
20220613,5980,6400,6400,5690,433140,2607379660,00,0.00,N,5,-510,
20220607,6490,6690,6750,6440,146992,966313840,00,0.00,N,5,-200,
20220530,6690,6690,6760,6610,162786,1088764760,00,0.00,N,2,100,
20220523,6590,6550,6710,6350,312915,2043217440,00,0.00,N,2,110,
20220516,6480,6570,6830,6360,272979,1789130450,00,0.00,N,5,-20,
20220509,6500,6700,6700,6080,484792,3094216000,00,0.00,N,5,-170,
20220502,6670,6840,6970,6640,311056,2123872600,00,0.00,N,5,-240,
20220425,6910,6680,7030,6550,531321,3626760490,00,0.00,N,2,150,
20220418,6760,6710,6950,6660,325991,2224639060,00,0.00,N,2,40,
20220411,6720,6820,6880,6700,241938,1641858940,00,0.00,N,5,-120,
20220404,6840,6840,7020,6720,380744,2615159120,00,0.00,N,3,0,
20220328,6840,6750,6930,6660,327725,2226495240,00,0.00,N,2,100,
20220321,6740,6800,6860,6620,424682,2860757230,00,0.00,N,5,-30,
20220314,6770,6630,6800,6350,540914,3536176220,00,0.00,N,2,110,
20220307,6660,6800,7530,6600,2340234,16498511360,00,0.00,N,5,-140,
20220228,6800,6270,6840,6240,365961,2427649610,00,0.00,N,2,540,
20220221,6260,6400,6500,6080,326118,2044039770,00,0.00,N,5,-280,
20220214,6540,6450,6650,6230,335742,2161972910,00,0.00,N,5,-60,
20220207,6600,6820,6870,6470,292641,1956972310,00,0.00,N,5,-180,
20220203,6780,6530,6850,6530,125906,844561640,00,0.00,N,2,330,
20220124,6450,6720,6720,6180,568033,3645729370,00,0.00,N,5,-310,
20220117,6760,7500,7520,6660,795310,5599563020,00,0.00,N,5,-760,
20220110,7520,7720,7760,7430,591867,4487540880,00,0.00,N,5,-190,
20220103,7710,7870,7970,7540,1010643,7813306540,00,0.00,N,5,-100,
20211227,7810,7410,7880,7370,1081194,8262634760,00,0.00,N,2,370,
20211220,7440,7730,7850,7410,1041115,7872500000,00,0.00,N,5,-260,
20211213,7700,7580,7920,7490,2297765,17691503790,00,0.00,N,2,180,
20211206,7520,6700,8170,6610,14000537,107988445160,00,0.00,N,2,850,
20211129,6670,6010,6980,5490,1610379,9963312600,00,0.00,N,2,490,
20211122,6180,6400,6520,6170,355598,2247438430,00,0.00,N,5,-220,
20211115,6400,6320,6550,6260,327147,2093573550,00,0.00,N,2,50,
20211108,6350,6570,6570,6220,404113,2572028040,00,0.00,N,5,-190,
20211101,6540,6720,6830,6500,413792,2762636880,00,0.00,N,5,-220,
20211025,6760,6880,7050,6680,398913,2733736820,00,0.00,N,5,-110,
20211018,6870,6890,6990,6750,315227,2163886530,00,0.00,N,5,-10,
20211012,6880,6590,6890,6400,320751,2135596720,00,0.00,N,2,280,
20211005,6600,6800,6800,6410,465688,3046860750,00,0.00,N,5,-210,
20210927,6810,7310,7380,6810,554305,3889219840,00,0.00,N,5,-500,
20210923,7310,7300,7380,7210,154038,1121123190,00,0.00,N,5,-30,
20210913,7340,7590,7670,7290,346081,2576125680,00,0.00,N,5,-250,
20210906,7590,7610,7700,7300,416279,3125026550,00,0.00,N,5,-40,
20210830,7630,7360,7690,7220,545091,4050763800,00,0.00,N,2,310,
20210823,7320,6810,7330,6810,622693,4453003640,00,0.00,N,2,440,
20210817,6880,7880,7900,6830,1128464,8271598960,00,0.00,N,5,-1000,
20210809,7880,8270,8270,7750,763313,6102959200,00,0.00,N,5,-390,
20210802,8270,8290,8380,8030,737259,6041447350,00,0.00,N,5,-20,
20210726,8290,8680,8710,8280,989560,8382670370,00,0.00,N,5,-380,
20210719,8670,8680,8750,8550,583958,5062421100,00,0.00,N,5,-80,
20210712,8750,8670,8940,8670,702046,6187706500,00,0.00,N,2,80,