KissMeData/000700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5450,5290,5470,5270,77288,417010310,00,0.00,N,2,180,
20250210,5270,5320,5320,5250,55178,291170520,00,0.00,N,5,-50,
20250203,5320,5310,5350,5250,37905,200501670,00,0.00,N,2,10,
20250131,5310,5300,5350,5270,2498,13233540,00,0.00,N,3,0,
20250120,5310,5300,5360,5240,30566,161127880,00,0.00,N,3,0,
20250113,5310,5370,5380,5210,41333,218900590,00,0.00,N,5,-60,
20250106,5370,5320,5390,5290,28670,153101530,00,0.00,N,2,50,
20241230,5320,5360,5370,5240,41891,222468740,00,0.00,N,5,-20,
20241223,5340,5330,5440,5300,120179,647011320,00,0.00,N,2,10,
20241216,5330,5330,5380,5270,69001,367840710,00,0.00,N,3,0,
20241209,5330,5160,5400,5030,141233,737242170,00,0.00,N,2,170,
20241202,5160,5110,5230,5050,85625,440132110,00,0.00,N,3,0,
20241125,5160,5160,5220,5090,51594,265758930,00,0.00,N,5,-10,
20241118,5170,5000,5200,5000,27114,138984410,00,0.00,N,2,140,
20241111,5030,5100,5100,4955,74890,375666625,00,0.00,N,5,-70,
20241104,5100,5120,5150,5010,115399,586732770,00,0.00,N,5,-30,
20241028,5130,5120,5210,5040,77341,394614230,00,0.00,N,2,10,
20241021,5120,5210,5230,5110,46019,237875150,00,0.00,N,5,-110,
20241014,5230,5150,5370,5080,175831,923145690,00,0.00,N,2,80,
20241007,5150,5120,5150,5070,64784,331791940,00,0.00,N,2,50,
20240930,5100,5200,5200,5030,109571,560392560,00,0.00,N,5,-100,
20240923,5200,5210,5250,5140,107917,560232920,00,0.00,N,5,-20,
20240919,5220,5270,5270,5130,11025,57188100,00,0.00,N,5,-30,
20240909,5250,5200,5290,5150,61216,320349240,00,0.00,N,2,10,
20240902,5240,5300,5320,5070,54456,281963750,00,0.00,N,5,-50,
20240826,5290,5370,5370,5200,52894,278392190,00,0.00,N,5,-80,
20240819,5370,5310,5390,5210,39648,210142470,00,0.00,N,2,40,
20240812,5330,5300,5370,5230,42515,224910380,00,0.00,N,2,20,
20240805,5310,5370,5500,5020,118757,624611270,00,0.00,N,5,-70,
20240729,5380,5380,5500,5300,78694,424302250,00,0.00,N,3,0,
20240722,5380,5400,5420,5320,34423,184723550,00,0.00,N,5,-10,
20240715,5390,5490,5530,5360,58444,317803190,00,0.00,N,5,-100,
20240708,5490,5480,5500,5420,38983,212315270,00,0.00,N,3,0,
20240701,5490,5650,5650,5440,78520,434092410,00,0.00,N,5,-150,
20240624,5640,5620,5650,5530,59619,331719610,00,0.00,N,2,30,
20240617,5610,5650,5710,5560,107938,605623430,00,0.00,N,5,-30,
20240610,5640,5640,5740,5610,104769,592107110,00,0.00,N,5,-50,
20240603,5690,5680,5740,5640,49955,284066570,00,0.00,N,2,10,
20240527,5680,5610,5750,5550,118025,663494170,00,0.00,N,2,70,
20240520,5610,5570,5700,5500,137307,770428860,00,0.00,N,2,40,
20240513,5570,5720,5740,5540,56875,318976830,00,0.00,N,5,-130,
20240507,5700,5680,5790,5630,76181,435096980,00,0.00,N,2,50,
20240429,5650,5570,5670,5500,50718,284632790,00,0.00,N,2,140,
20240422,5510,5400,5530,5400,42478,232045010,00,0.00,N,2,110,
20240415,5400,5470,5490,5290,104117,556644720,00,0.00,N,5,-70,
20240408,5470,5600,5670,5410,117254,648444870,00,0.00,N,5,-160,
20240401,5630,5650,5730,5600,126793,719308640,00,0.00,N,5,-30,
20240325,5660,5730,5820,5590,74280,419848170,00,0.00,N,5,-10,
20240318,5670,5610,5740,5520,89151,502174020,00,0.00,N,2,170,
20240311,5500,5550,5720,5500,265429,1471121740,00,0.00,N,5,-50,
20240304,5550,5720,5790,5470,197637,1103181450,00,0.00,N,5,-170,
20240226,5720,5950,5950,5630,153182,875140940,00,0.00,N,5,-200,
20240219,5920,5890,6130,5860,145177,868579090,00,0.00,N,2,30,
20240213,5890,6110,6110,5830,139602,827104500,00,0.00,N,5,-140,
20240205,6030,6280,6370,5970,184954,1145909790,00,0.00,N,5,-230,
20240129,6260,5930,6360,5720,208256,1274702040,00,0.00,N,2,330,
20240122,5930,6100,6120,5800,120091,717220220,00,0.00,N,5,-140,
20240115,6070,5900,6840,5890,1029256,6468844170,00,0.00,N,2,240,
20240108,5830,5710,5900,5670,125200,725460560,00,0.00,N,2,70,
20240102,5760,5770,5900,5660,31082,179132250,00,0.00,N,5,-30,
20231226,5790,6000,6000,5710,115870,681189410,00,0.00,N,5,-210,
20231218,6000,5900,6010,5800,68392,404364200,00,0.00,N,2,100,
20231211,5900,5950,6090,5650,63569,379005050,00,0.00,N,5,-50,
20231204,5950,5850,5960,5790,55361,325042980,00,0.00,N,2,110,
20231127,5840,6010,6020,5690,102150,591985540,00,0.00,N,5,-170,
20231120,6010,5910,6030,5860,31155,186069570,00,0.00,N,2,100,
20231113,5910,6030,6040,5850,54807,324966850,00,0.00,N,5,-120,
20231106,6030,5980,6040,5600,38410,227825370,00,0.00,N,2,80,
20231030,5950,6020,6090,5880,40502,242042430,00,0.00,N,5,-70,
20231023,6020,6110,6110,5930,53560,321686860,00,0.00,N,5,-90,
20231016,6110,6000,6200,5940,69796,425940470,00,0.00,N,2,110,
20231010,6000,5960,6040,5880,26605,158483520,00,0.00,N,2,50,
20231004,5950,5890,6060,5760,44051,259213870,00,0.00,N,2,60,
20230925,5890,5920,5920,5820,20032,117476120,00,0.00,N,5,-30,
20230918,5920,5980,6030,5830,45795,273357970,00,0.00,N,5,-60,
20230911,5980,5900,6000,5750,87537,517304930,00,0.00,N,2,180,
20230904,5800,5900,5920,5660,32892,190197810,00,0.00,N,5,-90,
20230828,5890,5800,5950,5780,40588,237562490,00,0.00,N,2,120,
20230821,5770,5650,5960,5650,102834,592788430,00,0.00,N,2,120,
20230814,5650,5750,5800,5580,50895,287695200,00,0.00,N,5,-150,
20230807,5800,5620,5810,5570,60766,344342590,00,0.00,N,2,180,
20230731,5620,5620,5680,5550,45332,253681240,00,0.00,N,3,0,
20230724,5620,5850,5880,5500,87668,493450150,00,0.00,N,5,-290,
20230717,5910,5980,5980,5780,86955,510814550,00,0.00,N,5,-70,
20230710,5980,6060,6100,5890,79756,475231150,00,0.00,N,5,-80,
20230703,6060,6140,6190,5970,57041,346326210,00,0.00,N,5,-80,
20230626,6140,6130,6200,6020,42307,258796780,00,0.00,N,2,10,
20230619,6130,6200,6230,6060,51520,315663690,00,0.00,N,5,-20,
20230612,6150,6500,6510,5970,183272,1136286940,00,0.00,N,5,-310,
20230605,6460,6750,6840,6460,186200,1229748900,00,0.00,N,5,-290,
20230530,6750,6600,6850,6560,100924,674708590,00,0.00,N,2,150,
20230522,6600,6670,6740,6500,96997,641186000,00,0.00,N,5,-100,
20230515,6700,6720,6830,6590,78407,523980150,00,0.00,N,2,50,
20230508,6650,6850,6900,6620,57446,386808700,00,0.00,N,5,-140,
20230502,6790,6790,6890,6700,33087,224345970,00,0.00,N,2,20,
20230424,6770,6900,6970,6520,126229,845404850,00,0.00,N,5,-170,
20230417,6940,6850,7160,6750,249689,1729897090,00,0.00,N,2,110,
20230410,6830,6700,6890,6580,208021,1397771880,00,0.00,N,2,130,
20230403,6700,6640,7030,6550,261914,1743971320,00,0.00,N,2,60,
20230327,6640,6720,6880,6400,104717,692088800,00,0.00,N,5,-120,
20230320,6760,6980,7020,6620,98866,675240740,00,0.00,N,5,-230,
20230313,6990,7030,7110,6850,99917,695812390,00,0.00,N,5,-130,
20230306,7120,7220,7250,7000,121501,862867150,00,0.00,N,5,-80,
20230227,7200,7110,7240,6940,99291,707825000,00,0.00,N,2,90,
20230220,7110,6840,7230,6800,157883,1110471940,00,0.00,N,2,260,
20230213,6850,6950,6950,6720,91082,622190780,00,0.00,N,5,-50,
20230206,6900,6790,6960,6680,180122,1222884330,00,0.00,N,2,110,
20230130,6790,6550,6860,6340,213745,1417517200,00,0.00,N,2,240,
20230125,6550,6600,6700,6450,96468,632684250,00,0.00,N,5,-50,
20230116,6600,6650,6740,6480,65171,428823860,00,0.00,N,5,-50,
20230109,6650,6510,6750,6450,110436,723566510,00,0.00,N,2,160,
20230102,6490,6420,6550,6030,303367,1906230330,00,0.00,N,2,90,
20221226,6400,7000,7260,6400,403329,2755311080,00,0.00,N,5,-600,
20221219,7000,7690,7720,6940,311849,2307903960,00,0.00,N,5,-690,
20221212,7690,7900,7950,7600,418728,3262083070,00,0.00,N,5,-210,
20221205,7900,7280,7950,7250,742035,5650470010,00,0.00,N,2,620,
20221128,7280,7210,7360,7060,204646,1467207200,00,0.00,N,2,80,
20221121,7200,6820,7380,6760,304184,2159797970,00,0.00,N,2,390,
20221114,6810,7290,7770,6790,997034,7252576690,00,0.00,N,5,-480,
20221107,7290,6970,7400,6950,573103,4142729020,00,0.00,N,2,320,
20221031,6970,6800,7050,6610,360031,2470559410,00,0.00,N,2,170,
20221024,6800,6330,7210,6310,794579,5401789080,00,0.00,N,2,490,
20221017,6310,6350,6530,6270,122030,781428100,00,0.00,N,5,-40,
20221011,6350,6580,6590,5980,254336,1591287730,00,0.00,N,5,-280,
20221004,6630,6390,6800,6390,362016,2382445610,00,0.00,N,2,260,
20220926,6370,6410,6550,6150,223158,1416538760,00,0.00,N,5,-50,
20220919,6420,6370,6770,6210,258858,1685640410,00,0.00,N,2,50,
20220913,6370,6250,6470,6250,117714,751901270,00,0.00,N,2,120,
20220905,6250,6300,6380,6120,133884,833859720,00,0.00,N,5,-50,
20220829,6300,6570,6650,6290,170577,1109768720,00,0.00,N,5,-340,
20220822,6640,6340,6770,6300,246739,1611428070,00,0.00,N,2,240,
20220816,6400,6190,6570,6140,287256,1825407950,00,0.00,N,2,210,
20220808,6190,6060,6210,6030,115323,706385210,00,0.00,N,2,110,
20220801,6080,5990,6120,5940,63884,384793900,00,0.00,N,2,90,
20220725,5990,6050,6110,5970,73685,444555680,00,0.00,N,5,-50,
20220718,6040,5950,6080,5890,104475,624545490,00,0.00,N,2,110,
20220711,5930,5930,5980,5740,74151,436091610,00,0.00,N,2,10,
20220704,5920,5730,5940,5650,94696,547539100,00,0.00,N,2,110,
20220627,5810,5730,5930,5710,56172,326244860,00,0.00,N,2,80,
20220620,5730,5710,5960,5510,178775,1010742650,00,0.00,N,2,10,
20220613,5720,6170,6190,5590,160526,943741550,00,0.00,N,5,-500,
20220607,6220,6240,6310,6150,112373,700699790,00,0.00,N,5,-20,
20220530,6240,5990,6290,5990,151715,937380110,00,0.00,N,2,250,
20220523,5990,5990,6050,5840,171461,1021982240,00,0.00,N,2,20,
20220516,5970,5990,6140,5900,134525,809856660,00,0.00,N,5,-10,
20220509,5980,6290,6290,5800,217811,1312971870,00,0.00,N,5,-310,
20220502,6290,6100,6350,6090,151979,943875680,00,0.00,N,2,190,
20220425,6100,6100,6150,5980,163214,988114430,00,0.00,N,5,-60,
20220418,6160,6290,6300,5980,231829,1424429270,00,0.00,N,5,-140,
20220411,6300,5720,6350,5710,312523,1886705100,00,0.00,N,2,570,
20220404,5730,5750,5810,5690,114316,656805390,00,0.00,N,5,-80,
20220328,5810,5780,5820,5670,199297,1146523890,00,0.00,N,2,50,
20220321,5760,5610,5780,5580,198400,1123749930,00,0.00,N,2,160,
20220314,5600,5530,5650,5460,113189,629562030,00,0.00,N,2,40,
20220307,5560,5720,5720,5430,119192,656454410,00,0.00,N,5,-120,
20220228,5680,5460,5700,5430,179657,994972580,00,0.00,N,2,220,
20220221,5460,5500,5530,5370,124957,680287830,00,0.00,N,5,-40,
20220214,5500,5350,6060,5200,464402,2566827020,00,0.00,N,2,60,
20220207,5440,5740,5760,5400,118802,659770090,00,0.00,N,5,-180,
20220203,5620,5550,5750,5500,65928,369777170,00,0.00,N,2,100,
20220124,5520,5510,5520,5130,196362,1036202230,00,0.00,N,5,-10,
20220117,5530,5880,5930,5520,191250,1082545610,00,0.00,N,5,-430,
20220110,5960,6110,6150,5890,152499,914020610,00,0.00,N,5,-150,
20220103,6110,6290,6300,6020,232186,1438966800,00,0.00,N,5,-190,
20211227,6300,6570,6860,6290,528238,3511071320,00,0.00,N,5,-270,
20211220,6570,6650,6820,6470,216862,1429192530,00,0.00,N,5,-150,
20211213,6720,6510,6880,6500,583106,3914387060,00,0.00,N,2,230,
20211206,6490,6130,6590,6090,539777,3422115510,00,0.00,N,2,370,
20211129,6120,5930,6150,5690,385198,2282864700,00,0.00,N,2,110,
20211122,6010,6000,6180,5960,326259,1966878980,00,0.00,N,2,30,
20211115,5980,5640,6040,5610,271781,1600381280,00,0.00,N,2,370,
20211108,5610,5800,5950,5530,206628,1173290570,00,0.00,N,5,-240,
20211101,5850,5930,6060,5830,188026,1115240400,00,0.00,N,5,-120,
20211025,5970,5910,6110,5860,316948,1892716450,00,0.00,N,2,50,
20211018,5920,5930,6010,5790,208877,1234150710,00,0.00,N,2,80,
20211012,5840,5760,5920,5560,180716,1033568920,00,0.00,N,2,80,
20211005,5760,5760,5820,5580,160938,915346710,00,0.00,N,5,-10,
20210927,5770,6000,6000,5710,168866,987526740,00,0.00,N,5,-230,
20210923,6000,6090,6090,5910,56197,336017720,00,0.00,N,5,-90,
20210913,6090,6150,6200,5950,223550,1350634880,00,0.00,N,5,-60,
20210906,6150,6160,6300,6040,233694,1437323330,00,0.00,N,5,-70,
20210830,6220,6050,6380,6010,321584,1995458140,00,0.00,N,2,200,
20210823,6020,5670,6030,5580,486477,2856246990,00,0.00,N,2,420,
20210817,5600,6070,6090,5600,254460,1486434340,00,0.00,N,5,-500,
20210809,6100,6330,6350,6000,251979,1548044740,00,0.00,N,5,-210,
20210802,6310,6390,6430,6090,364584,2271183060,00,0.00,N,5,-130,
20210726,6440,6590,6650,6360,204342,1326068360,00,0.00,N,5,-150,
20210719,6590,6700,6700,6360,198802,1293654360,00,0.00,N,5,-110,
20210712,6700,6600,6810,6600,166258,1114720770,00,0.00,N,2,100,