KissMeData/007820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,4640,4520,4725,4295,376930,1728614866,00,0.00,N,2,120,
20250507,4520,4560,4660,4485,163774,748564636,00,0.00,N,5,-40,
20250428,4560,4665,4720,4425,236539,1080164115,00,0.00,N,5,-150,
20250421,4710,4650,4825,4560,450092,2106607271,00,0.00,N,2,40,
20250414,4670,4660,4840,4530,556092,2610829187,00,0.00,N,2,40,
20250407,4630,4585,4670,4185,1062956,4713272009,00,0.00,N,5,-25,
20250331,4655,4170,5200,4035,2785333,13038647111,00,0.00,N,2,460,
20250324,4195,4320,4405,4100,344820,1467442458,00,0.00,N,5,-175,
20250317,4370,4585,4935,4310,2627751,12299798217,00,0.00,N,5,-210,
20250310,4580,4370,4750,4205,587246,2661346378,00,0.00,N,2,195,
20250304,4385,4320,4510,4300,378330,1664746911,00,0.00,N,5,-50,
20250224,4435,4775,4830,4350,914467,4246974580,00,0.00,N,5,-375,
20250217,4810,4610,5710,4575,8364506,43820550185,00,0.00,N,2,250,
20250210,4560,5200,5600,4515,9884568,51394570575,00,0.00,N,2,250,
20250203,4310,4040,4325,3905,454804,1948350805,00,0.00,N,2,270,
20250131,4040,4000,4055,3920,47695,191526425,00,0.00,N,2,40,
20250120,4000,3990,4060,3800,316551,1228473725,00,0.00,N,2,5,
20250113,3995,4080,4175,3940,171849,690460240,00,0.00,N,5,-45,
20250106,4040,3960,4140,3905,253337,1018991925,00,0.00,N,2,130,
20241230,3910,3630,3970,3630,115100,445268660,00,0.00,N,2,215,
20241223,3695,3750,3875,3640,113348,423900135,00,0.00,N,5,-100,
20241216,3795,4000,4075,3695,195076,745611070,00,0.00,N,5,-170,
20241209,3965,3800,4015,3605,325677,1236962420,00,0.00,N,2,80,
20241202,3885,4035,4155,3765,465268,1832309215,00,0.00,N,5,-155,
20241125,4040,4295,4410,4030,291147,1222596160,00,0.00,N,5,-255,
20241118,4295,4500,4510,4155,294960,1267756760,00,0.00,N,5,-205,
20241111,4500,4545,4635,4050,425288,1847046365,00,0.00,N,5,-90,
20241104,4590,4835,4995,4590,328400,1561823720,00,0.00,N,5,-215,
20241028,4805,4860,4965,4650,201180,959999295,00,0.00,N,2,25,
20241021,4780,5000,5130,4720,245725,1206857445,00,0.00,N,5,-155,
20241014,4935,4965,5100,4710,506619,2491949425,00,0.00,N,5,-95,
20241007,5030,5740,5880,4955,807164,4347378505,00,0.00,N,5,-770,
20240930,5800,5280,5810,5050,701428,3888029890,00,0.00,N,2,520,
20240923,5280,4525,5430,4465,664229,3339430180,00,0.00,N,2,755,
20240919,4525,4575,4620,4315,119847,535856255,00,0.00,N,5,-50,
20240909,4575,4075,4620,4075,310679,1363783335,00,0.00,N,2,315,
20240902,4260,4485,4500,4100,143244,615737910,00,0.00,N,5,-245,
20240826,4505,4450,4535,4380,116644,519500185,00,0.00,N,2,25,
20240819,4480,4590,4590,4415,172475,773993930,00,0.00,N,5,-90,
20240812,4570,4350,4595,4310,132041,590578840,00,0.00,N,2,220,
20240805,4350,4445,4445,3800,503542,2069725500,00,0.00,N,5,-140,
20240729,4490,4615,4790,4290,511037,2304136505,00,0.00,N,5,-170,
20240722,4660,4920,4985,4645,247066,1181057325,00,0.00,N,5,-310,
20240715,4970,5080,5130,4920,150362,751744765,00,0.00,N,5,-80,
20240708,5050,4945,5070,4945,76777,384075475,00,0.00,N,2,60,
20240701,4990,5020,5080,4950,138026,689817710,00,0.00,N,5,-30,
20240624,5020,5040,5100,4860,259909,1285787020,00,0.00,N,5,-20,
20240617,5040,5160,5230,5000,286968,1456825940,00,0.00,N,5,-140,
20240610,5180,5210,5350,5140,178082,928830600,00,0.00,N,5,-60,
20240603,5240,5150,5340,5140,174800,912664250,00,0.00,N,2,90,
20240527,5150,5460,5480,5100,302158,1589354880,00,0.00,N,5,-310,
20240520,5460,5500,5580,5290,354746,1926963970,00,0.00,N,5,-40,
20240513,5500,5640,5820,5490,233582,1325298120,00,0.00,N,5,-100,
20240507,5600,5650,5720,5560,175036,985145120,00,0.00,N,5,-30,
20240429,5630,5440,5730,5430,340699,1910215760,00,0.00,N,2,210,
20240422,5420,5200,5810,5140,1647807,9123320440,00,0.00,N,2,220,
20240415,5200,5510,5540,5090,533967,2809294530,00,0.00,N,5,-300,
20240408,5500,5780,5830,5460,325413,1823125070,00,0.00,N,5,-300,
20240401,5800,5780,6050,5780,580802,3424229730,00,0.00,N,5,-20,
20240325,5820,5990,6000,5710,490836,2863108780,00,0.00,N,5,-90,
20240318,5910,6030,6110,5690,1225729,7268307970,00,0.00,N,5,-60,
20240311,5970,5100,6870,5090,16909979,104245922810,00,0.00,N,2,900,
20240304,5070,5190,5300,5000,299143,1526784850,00,0.00,N,5,-120,
20240226,5190,5250,5290,5110,138630,719298840,00,0.00,N,5,-100,
20240219,5290,5400,5480,5250,235972,1259628110,00,0.00,N,5,-20,
20240213,5310,5240,5390,5000,215521,1140734740,00,0.00,N,2,70,
20240205,5240,5170,5280,5070,98088,504739830,00,0.00,N,2,60,
20240129,5180,5160,5200,5090,131744,676518450,00,0.00,N,2,30,
20240122,5150,5110,5300,5090,190322,980535830,00,0.00,N,2,60,
20240115,5090,5280,5650,5060,582314,3081610210,00,0.00,N,5,-190,
20240108,5280,5490,5490,5060,161646,860995170,00,0.00,N,5,-140,
20240102,5420,5490,5520,5320,145722,790727600,00,0.00,N,5,-10,
20231226,5430,5440,5490,5330,151679,819747570,00,0.00,N,2,20,
20231218,5410,5250,5460,5220,165071,884120860,00,0.00,N,2,190,
20231211,5220,5320,5340,5140,205508,1071990340,00,0.00,N,5,-40,
20231204,5260,5440,5440,5100,257167,1341942840,00,0.00,N,5,-140,
20231127,5400,5440,5440,5280,136548,731733780,00,0.00,N,5,-40,
20231120,5440,5370,5450,5320,134557,723882600,00,0.00,N,2,70,
20231113,5370,5340,5440,5110,135440,719016000,00,0.00,N,2,60,
20231106,5310,5370,5420,5190,174695,927552590,00,0.00,N,2,70,
20231030,5240,5040,5390,4995,198192,1024697595,00,0.00,N,2,200,
20231023,5040,4990,5240,4945,224279,1131541220,00,0.00,N,5,-120,
20231016,5160,5550,5550,4950,285045,1489255180,00,0.00,N,5,-440,
20231010,5600,5490,5610,5280,155645,849664110,00,0.00,N,2,160,
20231004,5440,5720,5780,5280,202217,1100672660,00,0.00,N,5,-280,
20230925,5720,5680,5830,5550,140138,794451090,00,0.00,N,2,10,
20230918,5710,5990,6090,5710,282386,1663844830,00,0.00,N,5,-330,
20230911,6040,6130,6540,6010,475768,2986688670,00,0.00,N,5,-80,
20230904,6120,6460,6500,6040,637898,3972613300,00,0.00,N,5,-260,
20230828,6380,5990,6880,5990,1339674,8698071230,00,0.00,N,2,480,
20230821,5900,6000,6100,5740,143201,845728350,00,0.00,N,5,-120,
20230814,6020,6180,6280,5820,282517,1712554410,00,0.00,N,5,-310,
20230807,6330,6350,6420,6010,368425,2288792800,00,0.00,N,5,-20,
20230731,6350,5800,6350,5730,487400,2939487320,00,0.00,N,2,560,
20230724,5790,5860,6010,5400,639285,3606817280,00,0.00,N,5,-70,
20230717,5860,6200,6360,5800,591433,3601813020,00,0.00,N,5,-340,
20230710,6200,6220,6290,6050,381326,2349382410,00,0.00,N,5,-20,
20230703,6220,6730,6870,6170,488039,3176033880,00,0.00,N,5,-490,
20230626,6710,6390,6920,6340,403790,2684942490,00,0.00,N,2,320,
20230619,6390,6690,6740,6350,455292,2972144560,00,0.00,N,5,-270,
20230612,6660,6760,6870,6500,495515,3314600840,00,0.00,N,5,-210,
20230605,6870,7100,7110,6670,535328,3677881630,00,0.00,N,5,-130,
20230530,7000,7050,7120,6830,431946,3010918430,00,0.00,N,2,20,
20230522,6980,7100,7470,6980,814215,5900690510,00,0.00,N,5,-120,
20230515,7100,7060,7180,6700,719880,4974419940,00,0.00,N,2,20,
20230508,7080,7200,7400,7030,812759,5851898280,00,0.00,N,5,-120,
20230502,7200,6900,7310,6890,525723,3744128280,00,0.00,N,2,300,
20230424,6900,7700,7700,6880,3031114,21969338830,00,0.00,N,5,-610,
20230417,7510,7770,9200,7410,7103192,57826191470,00,0.00,N,5,-320,
20230410,7830,6670,8900,6450,14098142,113002755310,00,0.00,N,2,1150,
20230403,6680,6870,6870,6540,396348,2643004590,00,0.00,N,5,-160,
20230327,6840,7010,7140,6730,616188,4294525540,00,0.00,N,5,-60,
20230320,6900,6860,7130,6670,668527,4613747150,00,0.00,N,2,90,
20230313,6810,6720,6900,6120,1269771,8395091900,00,0.00,N,2,90,
20230306,6720,6850,7090,6500,838724,5706089020,00,0.00,N,2,50,
20230227,6670,6230,6950,6000,1523340,10087824100,00,0.00,N,2,460,
20230220,6210,6300,6490,6190,208735,1314960250,00,0.00,N,5,-110,
20230213,6320,6350,6550,6270,346212,2210400570,00,0.00,N,5,-80,
20230206,6400,6540,6590,6330,333930,2155592500,00,0.00,N,5,-130,
20230130,6530,6300,7000,6210,3494044,23381200120,00,0.00,N,2,250,
20230125,6280,6190,6800,6160,939273,6036217420,00,0.00,N,2,120,
20230116,6160,6090,6400,5900,375875,2290358020,00,0.00,N,2,110,
20230109,6050,5990,6430,5680,698536,4284451630,00,0.00,N,2,170,
20230102,5880,5700,5930,5470,163041,928170690,00,0.00,N,2,180,
20221226,5700,5950,6070,5660,531582,3120710070,00,0.00,N,5,-160,
20221219,5860,5980,6450,5770,1008497,6226827750,00,0.00,N,5,-140,
20221212,6000,6260,6300,5910,197050,1205929910,00,0.00,N,5,-260,
20221205,6260,6140,6400,6020,214315,1326724340,00,0.00,N,2,180,
20221128,6080,6070,6190,5870,189672,1146556110,00,0.00,N,2,20,
20221121,6060,5820,6190,5660,239593,1421352810,00,0.00,N,2,290,
20221114,5770,5810,6070,5670,337375,1971862910,00,0.00,N,5,-80,
20221107,5850,5500,5880,5460,292701,1649741970,00,0.00,N,2,310,
20221031,5540,5350,5580,5230,207698,1119534300,00,0.00,N,2,220,
20221024,5320,5450,5490,5160,465342,2452809080,00,0.00,N,3,0,
20221017,5320,5280,5710,5180,332757,1824411480,00,0.00,N,5,-120,
20221011,5440,5700,5740,5100,468529,2507129370,00,0.00,N,5,-390,
20221004,5830,5900,6040,5750,289110,1696248940,00,0.00,N,2,30,
20220926,5800,6700,6700,5630,699050,4273800360,00,0.00,N,5,-970,
20220919,6770,6650,7150,6520,758773,5182644390,00,0.00,N,2,120,
20220913,6650,6890,7080,6620,564946,3857672600,00,0.00,N,5,-200,
20220905,6850,6910,7320,6760,546673,3802341850,00,0.00,N,5,-190,
20220829,7040,6930,7330,6910,502395,3585127660,00,0.00,N,5,-150,
20220822,7190,7130,7370,6540,1178797,8349899950,00,0.00,N,2,10,
20220816,7180,7120,7320,7080,316398,2271449490,00,0.00,N,2,60,
20220808,7120,7060,7220,6920,315427,2224538060,00,0.00,N,3,0,
20220801,7120,6930,7430,6920,965889,6903482490,00,0.00,N,2,180,
20220725,6940,6320,7350,6220,2882435,19829925330,00,0.00,N,2,620,
20220718,6320,6440,6440,6260,332067,2107842010,00,0.00,N,5,-20,
20220711,6340,6150,6710,6060,1438403,9100322190,00,0.00,N,2,200,
20220704,6140,6150,6250,5970,327175,2001300870,00,0.00,N,2,10,
20220627,6130,6170,6400,6000,706436,4396108080,00,0.00,N,2,50,
20220620,6080,6590,7650,5910,4078596,27605732610,00,0.00,N,5,-510,
20220613,6590,7150,7350,6290,875733,5893224850,00,0.00,N,5,-780,
20220607,7370,7420,7560,7220,786437,5822770660,00,0.00,N,2,20,
20220530,7350,6790,7460,6790,2303684,16788078100,00,0.00,N,2,560,
20220523,6790,6620,7250,6430,905151,6226656060,00,0.00,N,2,210,
20220516,6580,6680,6680,6220,183637,1181000480,00,0.00,N,2,10,
20220509,6570,6870,6910,6400,236347,1565952450,00,0.00,N,5,-340,
20220502,6910,6700,7000,6600,272595,1867730760,00,0.00,N,2,210,
20220425,6700,6770,6860,6620,271591,1823354630,00,0.00,N,5,-200,
20220418,6900,6550,6980,6500,185960,1263680420,00,0.00,N,2,350,
20220411,6550,6810,6810,6510,196411,1295073880,00,0.00,N,5,-200,
20220404,6750,6980,7000,6650,180475,1231283370,00,0.00,N,5,-170,
20220328,6920,7200,7200,6880,184982,1287364640,00,0.00,N,5,-60,
20220321,6980,7230,7230,6700,331967,2296875780,00,0.00,N,5,-60,
20220314,7040,6400,7100,6260,541950,3671268690,00,0.00,N,2,670,
20220307,6370,6530,6560,6230,150854,962369910,00,0.00,N,5,-220,
20220228,6590,6370,6610,6340,158728,1029995470,00,0.00,N,2,160,
20220221,6430,6450,6530,6170,302141,1918073450,00,0.00,N,5,-100,
20220214,6530,6550,6660,6340,215008,1392129570,00,0.00,N,5,-160,
20220207,6690,6720,6800,6630,257300,1725557370,00,0.00,N,5,-10,
20220203,6700,6500,6740,6490,161003,1063739040,00,0.00,N,2,240,
20220124,6460,6680,6720,6150,630915,4046866090,00,0.00,N,5,-340,
20220117,6800,7160,7240,6690,496447,3418156400,00,0.00,N,5,-350,
20220110,7150,7610,7650,7150,564525,4163526440,00,0.00,N,5,-470,
20220103,7620,7110,8040,7110,2628597,19941770110,00,0.00,N,2,510,
20211227,7110,7020,7290,6990,482116,3425644310,00,0.00,N,2,90,
20211220,7020,7000,7230,6890,534004,3746048930,00,0.00,N,5,-40,
20211213,7060,6980,7370,6860,1030269,7328067570,00,0.00,N,2,170,
20211206,6890,6580,7160,6500,880451,6083275720,00,0.00,N,2,240,
20211129,6650,6440,6670,6040,1152584,7392246070,00,0.00,N,5,-80,
20211122,6730,6730,8250,6680,11703074,90043321730,00,0.00,N,5,-40,
20211115,6770,6820,6920,6270,385092,2580409210,00,0.00,N,2,70,
20211108,6700,6860,6960,6550,390245,2618428410,00,0.00,N,5,-160,
20211101,6860,6990,7090,6670,381567,2635762430,00,0.00,N,5,-110,
20211025,6970,7000,7300,6900,501403,3542590490,00,0.00,N,5,-90,
20211018,7060,7230,7270,7050,343653,2456578020,00,0.00,N,5,-100,
20211012,7160,6880,7320,6650,598501,4169844360,00,0.00,N,2,290,
20211005,6870,7400,7400,6400,1022521,7078193400,00,0.00,N,5,-580,
20210927,7450,8000,8000,7260,925382,7059203190,00,0.00,N,5,-550,
20210923,8000,8080,8120,7890,349774,2797552360,00,0.00,N,5,-170,
20210913,8170,8300,8360,7940,892553,7263318640,00,0.00,N,5,-130,
20210906,8300,8560,8980,8240,3012151,26200555430,00,0.00,N,5,-260,
20210830,8560,8350,8770,8250,2227844,18995322260,00,0.00,N,2,210,
20210823,8350,8490,8650,8090,2550722,21472457570,00,0.00,N,5,-40,
20210817,8390,8640,8920,8070,3914345,32953145890,00,0.00,N,5,-300,
20210809,8690,7850,8950,7620,8267244,69233774370,00,0.00,N,2,820,
20210802,7870,7680,7890,7590,488327,3782007300,00,0.00,N,2,190,
20210726,7680,8260,8260,7580,860139,6781639900,00,0.00,N,5,-510,
20210719,8190,7910,8300,7660,1921663,15592917100,00,0.00,N,2,280,
20210712,7910,7480,8040,7450,1165601,9162212370,00,0.00,N,2,450,