KissMeData/006060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4700,4700,4765,4585,570170,2660180250,00,0.00,N,5,-55,
20250414,4755,4700,4800,4625,327711,1545223213,00,0.00,N,2,55,
20250407,4700,4700,4870,4475,727780,3341259768,00,0.00,N,5,-85,
20250331,4785,4740,4845,4565,722366,3382754735,00,0.00,N,2,5,
20250324,4780,5140,5160,4685,1410909,6859281281,00,0.00,N,5,-360,
20250317,5140,5130,5210,5030,496773,2538758530,00,0.00,N,5,-20,
20250310,5160,5050,5230,4985,664078,3394627125,00,0.00,N,2,50,
20250304,5110,5100,5240,4995,827936,4245940785,00,0.00,N,5,-10,
20250224,5120,4930,5270,4835,968019,4897138165,00,0.00,N,2,140,
20250217,4980,4990,5120,4855,873594,4383605355,00,0.00,N,3,0,
20250210,4980,4680,5060,4630,896077,4333698820,00,0.00,N,2,270,
20250203,4710,4760,4805,4360,750006,3498615075,00,0.00,N,5,-85,
20250131,4795,4800,4840,4760,139968,672470375,00,0.00,N,5,-20,
20250120,4815,4775,4865,4675,764576,3653264240,00,0.00,N,2,55,
20250113,4760,4610,4770,4540,549096,2569010410,00,0.00,N,2,145,
20250106,4615,4475,4680,4430,876323,3994378375,00,0.00,N,2,135,
20241230,4480,4525,4560,4380,580552,2570797000,00,0.00,N,5,-45,
20241223,4525,4455,4655,4295,1637648,7334824335,00,0.00,N,2,50,
20241216,4475,4575,4625,4320,1486075,6660691435,00,0.00,N,5,-55,
20241209,4530,4250,4540,4145,1207441,5288009405,00,0.00,N,2,235,
20241202,4295,4160,4300,4025,976473,4085551160,00,0.00,N,2,135,
20241125,4160,4125,4265,4095,712142,2978265365,00,0.00,N,2,55,
20241118,4105,4165,4190,3905,714322,2864179775,00,0.00,N,5,-85,
20241111,4190,4300,4320,3975,758478,3109566875,00,0.00,N,5,-110,
20241104,4300,4250,4315,4105,833527,3504205920,00,0.00,N,2,50,
20241028,4250,4010,4290,4010,676952,2825272210,00,0.00,N,2,195,
20241021,4055,4010,4125,3985,509366,2063745225,00,0.00,N,3,0,
20241014,4055,3850,4135,3850,878950,3559099940,00,0.00,N,2,190,
20241007,3865,3875,3930,3830,163688,634038530,00,0.00,N,5,-25,
20240930,3890,4010,4025,3840,227096,892078005,00,0.00,N,5,-110,
20240923,4000,3845,4015,3830,549800,2160178475,00,0.00,N,2,150,
20240919,3850,3730,3850,3700,122754,463322795,00,0.00,N,2,140,
20240909,3710,3715,3880,3500,619383,2336050425,00,0.00,N,5,-40,
20240902,3750,3930,3980,3690,499064,1897718465,00,0.00,N,5,-205,
20240826,3955,3975,4030,3895,531855,2103571035,00,0.00,N,5,-50,
20240819,4005,4000,4055,3895,425376,1687753260,00,0.00,N,3,0,
20240812,4005,3890,4350,3850,1168624,4707583185,00,0.00,N,2,130,
20240805,3875,3920,3920,3405,798732,2926145100,00,0.00,N,5,-85,
20240729,3960,3955,4025,3850,416255,1641619080,00,0.00,N,5,-35,
20240722,3995,4145,4145,3920,493639,1964354105,00,0.00,N,5,-150,
20240715,4145,4130,4205,4070,600888,2491194535,00,0.00,N,2,25,
20240708,4120,3900,4120,3900,357466,1445373415,00,0.00,N,2,175,
20240701,3945,4030,4055,3850,583809,2299976405,00,0.00,N,5,-90,
20240624,4035,3960,4115,3920,651178,2619602580,00,0.00,N,2,45,
20240617,3990,4075,4840,3800,6092646,25936111000,00,0.00,N,5,-105,
20240610,4095,4160,4195,4030,560685,2307008020,00,0.00,N,5,-70,
20240603,4165,4235,4300,4030,536439,2239354900,00,0.00,N,5,-60,
20240527,4225,3920,4255,3900,760401,3098381150,00,0.00,N,2,310,
20240520,3915,4245,4250,3915,1510017,6139661310,00,0.00,N,5,-330,
20240513,4245,4150,4360,4085,945272,4001573645,00,0.00,N,2,55,
20240507,4190,4120,4285,4045,1058949,4429820780,00,0.00,N,2,75,
20240429,4115,3910,4140,3910,797853,3246765515,00,0.00,N,2,205,
20240422,3910,3915,4070,3800,1442855,5671795405,00,0.00,N,5,-5,
20240415,3915,3715,3950,3630,1203923,4583630115,00,0.00,N,2,130,
20240408,3785,3495,3810,3440,1083864,3989784860,00,0.00,N,2,325,
20240401,3460,3435,3505,3380,429029,1478287460,00,0.00,N,2,20,
20240325,3440,3480,3490,3370,344153,1179784720,00,0.00,N,5,-40,
20240318,3480,3405,3525,3380,465419,1609117900,00,0.00,N,2,45,
20240311,3435,3195,3435,3160,310913,1033714825,00,0.00,N,2,235,
20240304,3200,3230,3240,3140,334710,1066201815,00,0.00,N,5,-30,
20240226,3230,3305,3310,3150,2487806,9498931640,00,0.00,N,5,-100,
20240219,3330,3385,3415,3280,332537,1114355295,00,0.00,N,5,-55,
20240213,3385,3435,3480,3330,387243,1318533825,00,0.00,N,5,-70,
20240205,3455,3395,3560,3360,526108,1815514300,00,0.00,N,2,30,
20240129,3425,3355,3435,3295,347732,1169381000,00,0.00,N,2,70,
20240122,3355,3260,3485,3210,389067,1296538635,00,0.00,N,2,135,
20240115,3220,3275,3275,3085,352349,1116019835,00,0.00,N,5,-15,
20240108,3235,3320,3335,3210,230013,751023970,00,0.00,N,5,-65,
20240102,3300,3505,3505,3300,243439,821130150,00,0.00,N,5,-155,
20231226,3455,3550,3565,3425,242187,843691165,00,0.00,N,5,-95,
20231218,3550,3530,3640,3500,352675,1257313075,00,0.00,N,2,70,
20231211,3480,3530,3615,3475,310112,1093839985,00,0.00,N,5,-50,
20231204,3530,3430,3565,3390,187469,651305710,00,0.00,N,2,95,
20231127,3435,3590,3590,3435,188505,658268245,00,0.00,N,5,-125,
20231120,3560,3490,3620,3470,306593,1088967630,00,0.00,N,2,70,
20231113,3490,3565,3630,3360,415760,1457539425,00,0.00,N,5,-95,
20231106,3585,3570,3840,3550,1422674,5263185735,00,0.00,N,2,10,
20231030,3575,3495,3580,3365,368203,1286580900,00,0.00,N,2,75,
20231023,3500,3365,3615,3320,419942,1474726835,00,0.00,N,2,70,
20231016,3430,3215,3600,3125,727104,2455045540,00,0.00,N,2,170,
20231010,3260,3230,3300,3170,161258,521801030,00,0.00,N,2,30,
20231004,3230,3330,3360,3160,181441,591446490,00,0.00,N,5,-140,
20230925,3370,3395,3400,3285,189848,633815120,00,0.00,N,5,-25,
20230918,3395,3535,3535,3350,198511,684367915,00,0.00,N,5,-110,
20230911,3505,3490,3540,3415,162731,566294590,00,0.00,N,2,15,
20230904,3490,3575,3615,3405,186194,655688165,00,0.00,N,5,-70,
20230828,3560,3540,3620,3465,295237,1048815510,00,0.00,N,2,90,
20230821,3470,3485,3545,3415,194206,676141970,00,0.00,N,5,-5,
20230814,3475,3550,3630,3330,251659,866088350,00,0.00,N,5,-105,
20230807,3580,3460,3625,3420,419559,1480692365,00,0.00,N,2,120,
20230731,3460,3415,3470,3330,395447,1346696520,00,0.00,N,2,45,
20230724,3415,3600,3615,3250,778849,2651456130,00,0.00,N,5,-200,
20230717,3615,3715,3730,3595,412644,1508391575,00,0.00,N,5,-105,
20230710,3720,3685,3770,3670,307549,1139324835,00,0.00,N,5,-20,
20230703,3740,3885,3910,3690,360522,1362499580,00,0.00,N,5,-145,
20230626,3885,3810,3965,3745,679377,2640257325,00,0.00,N,2,50,
20230619,3835,3685,3875,3670,477164,1813336855,00,0.00,N,2,150,
20230612,3685,3810,3840,3640,416752,1554320930,00,0.00,N,5,-160,
20230605,3845,3670,3850,3655,366055,1375925005,00,0.00,N,2,175,
20230530,3670,3700,3735,3640,328557,1202448385,00,0.00,N,2,30,
20230522,3640,3795,3825,3640,599808,2239354820,00,0.00,N,5,-155,
20230515,3795,3880,3880,3660,926389,3462416865,00,0.00,N,5,-85,
20230508,3880,4010,4075,3830,1829726,7243108630,00,0.00,N,5,-165,
20230502,4045,3715,4435,3680,7309016,30191137655,00,0.00,N,2,365,
20230424,3680,3790,3795,3655,351113,1302880920,00,0.00,N,5,-105,
20230417,3785,3850,3850,3750,444783,1685162075,00,0.00,N,5,-45,
20230410,3830,3780,3875,3690,591859,2232239225,00,0.00,N,2,100,
20230403,3730,3815,3815,3665,988498,3672611530,00,0.00,N,5,-80,
20230327,3810,3725,3830,3655,509425,1908435855,00,0.00,N,2,95,
20230320,3715,3845,3880,3650,641492,2406767820,00,0.00,N,5,-120,
20230313,3835,4040,4080,3805,1048007,4071862505,00,0.00,N,5,-250,
20230306,4085,3990,4360,3960,2197117,9139567475,00,0.00,N,2,85,
20230227,4000,3885,4035,3835,273310,1079074825,00,0.00,N,2,70,
20230220,3930,3920,4010,3890,313981,1239300290,00,0.00,N,5,-5,
20230213,3935,4105,4105,3900,687524,2730547965,00,0.00,N,5,-170,
20230206,4105,4270,4270,4105,602157,2533247945,00,0.00,N,5,-160,
20230130,4265,4130,4285,4050,474927,1977569990,00,0.00,N,2,140,
20230125,4125,4040,4190,4035,404035,1667752725,00,0.00,N,2,110,
20230116,4015,4000,4035,3970,281630,1125104005,00,0.00,N,2,35,
20230109,3980,3830,4055,3830,388332,1546295985,00,0.00,N,2,150,
20230102,3830,3850,3895,3640,660919,2489183130,00,0.00,N,5,-20,
20221226,3850,3945,4095,3815,538751,2147552280,00,0.00,N,5,-115,
20221219,3965,4110,4125,3910,857539,3431428705,00,0.00,N,5,-115,
20221212,4080,4020,4230,4015,435288,1792467830,00,0.00,N,2,35,
20221205,4045,4140,4155,4000,444131,1802196015,00,0.00,N,5,-65,
20221128,4110,4050,4135,3960,377736,1527812900,00,0.00,N,2,70,
20221121,4040,4075,4130,3970,351953,1423708205,00,0.00,N,5,-15,
20221114,4055,4045,4170,4035,631285,2582227035,00,0.00,N,2,95,
20221107,3960,3855,4000,3825,431287,1686301535,00,0.00,N,2,160,
20221031,3800,3795,3880,3740,345739,1311850120,00,0.00,N,2,45,
20221024,3755,3900,3945,3650,692654,2602773705,00,0.00,N,5,-130,
20221017,3885,3920,4160,3880,864442,3451106730,00,0.00,N,5,-130,
20221011,4015,4200,4200,3905,669776,2695151930,00,0.00,N,5,-230,
20221004,4245,4230,4275,4115,481564,2015872105,00,0.00,N,2,85,
20220926,4160,4900,4995,4130,1187594,5319794295,00,0.00,N,5,-810,
20220919,4970,4995,5120,4910,500777,2507872110,00,0.00,N,5,-25,
20220913,4995,4805,5020,4715,368521,1808476040,00,0.00,N,2,230,
20220905,4765,4895,4895,4700,275641,1320371610,00,0.00,N,5,-110,
20220829,4875,4930,5010,4845,607034,2982324810,00,0.00,N,5,-225,
20220822,5100,5210,5300,5000,678978,3479300020,00,0.00,N,5,-190,
20220816,5290,5290,5410,5200,387564,2048502750,00,0.00,N,2,90,
20220808,5200,5050,5290,4990,1140094,5852473730,00,0.00,N,2,110,
20220801,5090,5080,5170,4995,499880,2527109955,00,0.00,N,2,20,
20220725,5070,5010,5400,4975,835359,4249892780,00,0.00,N,2,95,
20220718,4975,4540,5050,4525,496026,2386262975,00,0.00,N,2,445,
20220711,4530,4665,4680,4455,619309,2821503920,00,0.00,N,5,-135,
20220704,4665,4590,4700,4490,375106,1727998970,00,0.00,N,2,45,
20220627,4620,4635,5050,4610,700053,3314936045,00,0.00,N,2,10,
20220620,4610,4995,5100,4405,907217,4197151375,00,0.00,N,5,-315,
20220613,4925,5420,5420,4900,821819,4173182440,00,0.00,N,5,-555,
20220607,5480,5520,5690,5370,271657,1486338060,00,0.00,N,5,-20,
20220530,5500,5490,5550,5420,169464,930324840,00,0.00,N,2,20,
20220523,5480,5660,5660,5380,300628,1645625560,00,0.00,N,5,-110,
20220516,5590,5520,5740,5350,595902,3312333250,00,0.00,N,2,80,
20220509,5510,5910,5910,5260,1142034,6296148130,00,0.00,N,5,-470,
20220502,5980,5990,6140,5910,509558,3070917670,00,0.00,N,5,-30,
20220425,6010,5830,6080,5740,1140411,6755696890,00,0.00,N,2,90,
20220418,5920,5610,6250,5580,2771610,16546728710,00,0.00,N,2,300,
20220411,5620,5600,5650,5450,593883,3299029000,00,0.00,N,2,30,
20220404,5590,5540,5790,5440,1276473,7201255610,00,0.00,N,2,90,
20220328,5500,5340,5550,5310,677571,3692750310,00,0.00,N,2,150,
20220321,5350,5350,5440,5290,807824,4338037210,00,0.00,N,3,0,
20220314,5350,5230,5650,5030,2130752,11247463440,00,0.00,N,2,150,
20220307,5200,5390,5390,5090,749317,3896753780,00,0.00,N,5,-210,
20220228,5410,5250,5430,5210,316939,1691178010,00,0.00,N,2,150,
20220221,5260,5250,5420,5150,775930,4090712710,00,0.00,N,5,-60,
20220214,5320,5390,5510,5130,1192908,6377338210,00,0.00,N,5,-140,
20220207,5460,5400,5710,5270,884623,4897798830,00,0.00,N,2,70,
20220203,5390,5030,5390,5020,396981,2044315420,00,0.00,N,2,450,
20220124,4940,5470,5470,4585,2794263,13777018780,00,0.00,N,5,-540,
20220117,5480,5790,5790,5370,779408,4350504780,00,0.00,N,5,-280,
20220110,5760,6130,6130,5760,924536,5480225280,00,0.00,N,5,-320,
20220103,6080,6100,6210,5990,627406,3820598850,00,0.00,N,5,-20,
20211227,6100,6080,6240,6000,935193,5736528700,00,0.00,N,2,10,
20211220,6090,6000,6140,5810,785206,4675276910,00,0.00,N,2,40,
20211213,6050,6080,6090,5840,932112,5545626640,00,0.00,N,3,0,
20211206,6050,5890,6190,5750,1144271,6880385520,00,0.00,N,2,150,
20211129,5900,5760,5940,5190,2188186,12408286000,00,0.00,N,2,20,
20211122,5880,6430,6480,5830,1831941,11248589010,00,0.00,N,5,-590,
20211115,6470,6720,6720,6350,905630,5866527290,00,0.00,N,5,-200,
20211108,6670,6550,6690,6400,969734,6353386040,00,0.00,N,2,130,
20211101,6540,6770,6850,6460,1397117,9239118430,00,0.00,N,5,-180,
20211025,6720,7140,7200,6710,938255,6531023800,00,0.00,N,5,-420,
20211018,7140,6800,7230,6720,1610294,11270760410,00,0.00,N,2,360,
20211012,6780,6630,6840,6460,735770,4866798370,00,0.00,N,2,150,
20211005,6630,6680,6740,6450,668467,4388274890,00,0.00,N,5,-70,
20210927,6700,6980,7050,6700,687526,4711138290,00,0.00,N,5,-300,
20210923,7000,7140,7220,6970,261049,1852201210,00,0.00,N,5,-280,
20210913,7280,7090,7280,7030,678148,4829414160,00,0.00,N,2,160,
20210906,7120,6940,7170,6900,796125,5637995820,00,0.00,N,2,130,
20210830,6990,6960,7180,6890,773370,5442004610,00,0.00,N,2,30,
20210823,6960,6540,7030,6520,940123,6362799130,00,0.00,N,2,410,
20210817,6550,7000,7070,6500,1348202,9135952710,00,0.00,N,5,-440,
20210809,6990,7230,7260,6980,939355,6662891510,00,0.00,N,5,-250,
20210802,7240,7310,7370,7110,914604,6633845260,00,0.00,N,5,-90,
20210726,7330,7340,7420,7210,993467,7258013260,00,0.00,N,5,-10,
20210719,7340,7590,7630,7280,1207460,9021970390,00,0.00,N,5,-250,
20210712,7590,7460,7820,7370,1539774,11815569620,00,0.00,N,2,210,