KissMeData/005740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5470,5400,5480,5350,58151,314647380,00,0.00,N,2,100,
20250210,5370,5290,5380,5260,39857,212126620,00,0.00,N,2,30,
20250203,5340,5330,5370,5200,83276,438526400,00,0.00,N,5,-60,
20250131,5400,5490,5490,5400,11498,62173070,00,0.00,N,5,-40,
20250120,5440,5530,5600,5420,68464,376547650,00,0.00,N,5,-100,
20250113,5540,5480,5610,5450,37477,206077310,00,0.00,N,2,10,
20250106,5530,5630,5740,5480,52860,295657630,00,0.00,N,5,-70,
20241230,5600,5490,5670,5420,23901,132151170,00,0.00,N,2,110,
20241223,5490,5620,5730,5490,60041,336165550,00,0.00,N,5,-150,
20241216,5640,5670,5980,5500,165152,942993220,00,0.00,N,5,-20,
20241209,5660,5210,5890,5000,259883,1411476020,00,0.00,N,2,360,
20241202,5300,5560,5640,5200,179033,967991710,00,0.00,N,5,-260,
20241125,5560,6160,6190,5500,902719,5255465940,00,0.00,N,2,90,
20241118,5470,5310,5560,5310,137339,766988080,00,0.00,N,2,130,
20241111,5340,5910,5940,5280,258047,1416030290,00,0.00,N,5,-540,
20241104,5880,5920,6040,5880,69409,414362740,00,0.00,N,5,-30,
20241028,5910,5890,6200,5860,158034,950021270,00,0.00,N,5,-40,
20241021,5950,5860,6180,5720,199149,1177798810,00,0.00,N,2,90,
20241014,5860,6020,6120,5840,107694,644954490,00,0.00,N,5,-180,
20241007,6040,6020,6070,5920,69912,418803590,00,0.00,N,2,30,
20240930,6010,6140,6140,5920,56568,340028410,00,0.00,N,5,-70,
20240923,6080,5980,6700,5980,1085814,6795037530,00,0.00,N,2,130,
20240919,5950,5830,5980,5770,31525,185600740,00,0.00,N,2,80,
20240909,5870,5700,5930,5610,90971,523671390,00,0.00,N,2,170,
20240902,5700,5860,5980,5650,152670,884210970,00,0.00,N,5,-160,
20240826,5860,5980,6060,5820,103628,610631460,00,0.00,N,5,-120,
20240819,5980,6120,6140,5780,111831,672452550,00,0.00,N,5,-90,
20240812,6070,6100,6210,6000,172178,1052508770,00,0.00,N,3,0,
20240805,6070,6150,6220,5520,379159,2225525830,00,0.00,N,5,-160,
20240729,6230,6200,7200,6200,1572875,10635726220,00,0.00,N,2,30,
20240722,6200,6340,6400,6140,142322,889311880,00,0.00,N,5,-140,
20240715,6340,6730,6850,6270,254200,1649686990,00,0.00,N,5,-360,
20240708,6700,6620,7250,6550,580555,3957548780,00,0.00,N,2,90,
20240701,6610,6890,7000,6490,334559,2215697950,00,0.00,N,5,-240,
20240624,6850,7350,7390,6650,498513,3514723070,00,0.00,N,5,-570,
20240617,7420,8100,9190,7120,4770794,38856473040,00,0.00,N,5,-720,
20240610,8140,6270,8960,6260,19878076,155895065790,00,0.00,N,2,1870,
20240603,6270,6300,6430,6180,75049,472980450,00,0.00,N,5,-20,
20240527,6290,6250,6400,6110,85569,533434760,00,0.00,N,2,30,
20240520,6260,6430,6540,6190,157894,1002707610,00,0.00,N,5,-100,
20240513,6360,6180,6940,6150,575873,3772940270,00,0.00,N,2,160,
20240507,6200,6150,6210,6080,38365,235686510,00,0.00,N,2,50,
20240429,6150,5990,6160,5950,73050,443763720,00,0.00,N,2,200,
20240422,5950,5790,6060,5770,53878,321870390,00,0.00,N,2,120,
20240415,5830,5870,6060,5700,85626,494469740,00,0.00,N,5,-70,
20240408,5900,5910,6000,5820,53288,314501040,00,0.00,N,5,-60,
20240401,5960,6060,6070,5880,81478,485788800,00,0.00,N,5,-100,
20240325,6060,6100,6200,6000,94053,573858570,00,0.00,N,2,10,
20240318,6050,5880,6060,5830,82346,489398960,00,0.00,N,2,140,
20240311,5910,5950,6110,5780,121125,720245610,00,0.00,N,2,30,
20240304,5880,6160,6230,5820,142022,846631830,00,0.00,N,5,-240,
20240226,6120,6200,6680,6060,412523,2629111390,00,0.00,N,5,-100,
20240219,6220,6100,6290,6050,95647,591016810,00,0.00,N,2,120,
20240213,6100,6270,6280,5960,78163,477121790,00,0.00,N,5,-90,
20240205,6190,6190,6350,6000,172085,1062521350,00,0.00,N,2,60,
20240129,6130,5600,6210,5570,222556,1321398480,00,0.00,N,2,530,
20240122,5600,5760,6360,5530,433170,2594386810,00,0.00,N,5,-160,
20240115,5760,5790,5870,5630,56644,325752520,00,0.00,N,5,-70,
20240108,5830,5750,5860,5720,39011,225910210,00,0.00,N,2,90,
20240102,5740,5780,5860,5710,51152,294619610,00,0.00,N,5,-50,
20231226,5790,5820,5860,5710,46726,269577590,00,0.00,N,5,-30,
20231218,5820,5860,5930,5780,29867,174472840,00,0.00,N,5,-20,
20231211,5840,5970,6020,5800,54564,321261270,00,0.00,N,5,-60,
20231204,5900,5980,6040,5670,142557,831146900,00,0.00,N,5,-50,
20231127,5950,5880,6390,5840,332620,2041394810,00,0.00,N,2,70,
20231120,5880,5800,5950,5800,30939,182096280,00,0.00,N,2,30,
20231113,5850,5610,5940,5600,61834,357241880,00,0.00,N,2,210,
20231106,5640,5750,5880,5570,56145,319426100,00,0.00,N,3,0,
20231030,5640,5390,5770,5380,50615,282562430,00,0.00,N,2,250,
20231023,5390,5510,5570,5300,19456,105429370,00,0.00,N,5,-40,
20231016,5430,5600,5650,5410,25056,138638330,00,0.00,N,5,-220,
20231010,5650,5560,5730,5390,27687,154098660,00,0.00,N,2,70,
20231004,5580,5650,5680,5450,27769,153993890,00,0.00,N,5,-60,
20230925,5640,5910,5960,5350,45824,258870920,00,0.00,N,5,-280,
20230918,5920,5970,6040,5850,23637,140295930,00,0.00,N,5,-110,
20230911,6030,5960,6120,5920,57764,346807740,00,0.00,N,2,20,
20230904,6010,5960,6140,5950,48280,292298990,00,0.00,N,2,60,
20230828,5950,6070,6130,5950,87267,527234220,00,0.00,N,5,-120,
20230821,6070,5700,6840,5700,1160849,7304786820,00,0.00,N,2,350,
20230814,5720,5880,5940,5670,36669,212349980,00,0.00,N,5,-150,
20230807,5870,5800,5890,5710,35862,208027460,00,0.00,N,2,70,
20230731,5800,5750,5820,5560,63752,363543940,00,0.00,N,2,120,
20230724,5680,5880,5900,5390,108448,608450280,00,0.00,N,5,-260,
20230717,5940,5960,6090,5850,64054,380383110,00,0.00,N,5,-60,
20230710,6000,6040,6060,5940,51568,308917790,00,0.00,N,5,-40,
20230703,6040,6220,6260,5950,81172,494937470,00,0.00,N,5,-160,
20230626,6200,6320,6380,6180,57500,359839190,00,0.00,N,5,-140,
20230619,6340,6410,6560,6310,63679,408297510,00,0.00,N,5,-110,
20230612,6450,6550,6580,6300,68975,444632850,00,0.00,N,5,-10,
20230605,6460,6330,6660,6310,100972,655500120,00,0.00,N,2,170,
20230530,6290,6520,6530,6280,86381,550551960,00,0.00,N,5,-210,
20230522,6500,6340,7000,6320,425521,2833055740,00,0.00,N,2,150,
20230515,6350,6330,6430,6260,69619,440212130,00,0.00,N,2,20,
20230508,6330,6360,7200,6260,1296058,8748450490,00,0.00,N,2,40,
20230502,6290,6190,6300,6150,18013,112354210,00,0.00,N,2,100,
20230424,6190,6310,6320,6030,91314,562639860,00,0.00,N,5,-190,
20230417,6380,6440,6440,6240,69784,441104920,00,0.00,N,2,30,
20230410,6350,6400,6500,6150,109912,695758830,00,0.00,N,5,-70,
20230403,6420,6450,6600,6360,87291,564951850,00,0.00,N,5,-60,
20230327,6480,6290,6690,6080,91709,585113710,00,0.00,N,2,190,
20230320,6290,6550,6630,6100,97899,622122540,00,0.00,N,5,-260,
20230313,6550,6530,6660,6260,123749,796848930,00,0.00,N,5,-90,
20230306,6640,7040,7090,6640,150559,1033231420,00,0.00,N,5,-460,
20230227,7100,7200,7200,7000,75545,534975630,00,0.00,N,5,-100,
20230220,7200,7340,7450,7130,95852,697005490,00,0.00,N,5,-110,
20230213,7310,7500,7590,6980,237651,1721997420,00,0.00,N,5,-190,
20230206,7500,7330,7570,7200,233360,1725695960,00,0.00,N,2,190,
20230130,7310,7330,7390,7100,164670,1194295900,00,0.00,N,2,40,
20230125,7270,7170,7390,7170,110424,803896140,00,0.00,N,2,110,
20230116,7160,7170,7340,7010,214764,1540547570,00,0.00,N,5,-40,
20230109,7200,7070,8140,6960,2512260,18652336600,00,0.00,N,2,210,
20230102,6990,6810,7040,6500,163901,1119670320,00,0.00,N,2,200,
20221226,6790,6740,6900,6540,89088,600887980,00,0.00,N,3,0,
20221219,6790,6820,7040,6500,170987,1157364420,00,0.00,N,5,-30,
20221212,6820,6630,7660,6570,924776,6697591960,00,0.00,N,2,280,
20221205,6540,6790,6990,6520,74191,499147160,00,0.00,N,5,-320,
20221128,6860,6720,6950,6450,101012,679902000,00,0.00,N,2,270,
20221121,6590,6470,7450,6350,1217130,8476485810,00,0.00,N,2,120,
20221114,6470,6420,6620,6420,64458,419084280,00,0.00,N,2,20,
20221107,6450,6150,6500,6150,128748,818854420,00,0.00,N,2,300,
20221031,6150,6040,6160,6000,71593,435550990,00,0.00,N,2,160,
20221024,5990,6240,6320,5960,151301,926305540,00,0.00,N,5,-180,
20221017,6170,5840,7670,5810,1776806,12387098760,00,0.00,N,2,270,
20221011,5900,6150,6270,5800,70604,420315640,00,0.00,N,5,-390,
20221004,6290,6120,6410,6000,40147,251467910,00,0.00,N,2,290,
20220926,6000,6760,7300,5890,148051,948517030,00,0.00,N,5,-760,
20220919,6760,6950,7200,6750,61490,424516710,00,0.00,N,5,-190,
20220913,6950,7110,7230,6920,42360,298720530,00,0.00,N,5,-10,
20220905,6960,7250,7290,6930,51768,367737760,00,0.00,N,5,-350,
20220829,7310,7390,7510,7190,97031,708069740,00,0.00,N,5,-170,
20220822,7480,7580,7770,7250,88176,657762200,00,0.00,N,5,-70,
20220816,7550,7700,7750,7450,94545,717833620,00,0.00,N,5,-20,
20220808,7570,7790,7850,7400,290726,2202095480,00,0.00,N,5,-140,
20220801,7710,7280,9240,7120,3150335,27238343670,00,0.00,N,2,510,
20220725,7200,7150,7420,7150,28908,208505310,00,0.00,N,5,-60,
20220718,7260,6990,7310,6950,74476,534383660,00,0.00,N,2,340,
20220711,6920,7190,7190,6710,83752,582941500,00,0.00,N,5,-190,
20220704,7110,6870,7300,6620,96143,665699400,00,0.00,N,2,240,
20220627,6870,6980,7250,6800,95794,675253060,00,0.00,N,5,-10,
20220620,6880,7910,8150,6410,403123,2842383350,00,0.00,N,5,-1230,
20220613,8110,8730,8890,7840,151336,1256058120,00,0.00,N,5,-790,
20220607,8900,9540,9540,8820,94818,861292990,00,0.00,N,5,-560,
20220530,9460,9310,9530,9310,48682,459059770,00,0.00,N,2,150,
20220523,9310,9600,9600,9150,150123,1398073550,00,0.00,N,5,-290,
20220516,9600,9800,10200,9450,173935,1710911410,00,0.00,N,3,0,
20220509,9600,10000,10150,9270,233099,2248904240,00,0.00,N,5,-500,
20220502,10100,10450,10900,10000,490546,5132119900,00,0.00,N,5,-300,
20220425,10400,9920,10750,9920,1498519,15534179280,00,0.00,N,2,420,
20220418,9980,9230,12150,9120,6136178,67770082000,00,0.00,N,2,750,
20220411,9230,9160,9250,8880,110069,999332630,00,0.00,N,2,140,
20220404,9090,9390,9620,9080,234241,2190165480,00,0.00,N,5,-300,
20220328,9390,9200,9450,9140,197101,1839009940,00,0.00,N,2,190,
20220321,9200,9490,9490,8970,292656,2693283060,00,0.00,N,2,140,
20220314,9060,8750,9260,8750,284739,2561436760,00,0.00,N,2,390,
20220307,8670,8980,9140,8610,145395,1286222170,00,0.00,N,5,-290,
20220228,8960,8910,9180,8810,79346,713176150,00,0.00,N,2,60,
20220221,8900,9080,9140,8710,135077,1206393880,00,0.00,N,5,-210,
20220214,9110,8540,9380,8350,270668,2374647810,00,0.00,N,2,360,
20220207,8750,9000,9240,8750,255130,2306043190,00,0.00,N,5,-150,
20220203,8900,8500,8960,8500,142634,1248265150,00,0.00,N,2,500,
20220124,8400,9030,9120,8150,561201,4888268790,00,0.00,N,5,-750,
20220117,9150,10900,12450,9000,8475537,91777515100,00,0.00,N,5,-1750,
20220110,10900,8520,10900,8340,1824425,18846869930,00,0.00,N,2,2400,
20220103,8500,8580,8900,8450,47469,405257380,00,0.00,N,5,-80,
20211227,8580,8650,8650,8530,22725,195180900,00,0.00,N,5,-10,
20211220,8590,8480,8680,8270,30774,259326190,00,0.00,N,2,110,
20211213,8480,8570,8680,8460,27299,233264320,00,0.00,N,5,-70,
20211206,8550,8340,8560,8140,60583,510650270,00,0.00,N,2,210,
20211129,8340,8050,8360,7590,124859,992392650,00,0.00,N,5,-70,
20211122,8410,8550,8600,8350,50803,431645060,00,0.00,N,5,-110,
20211115,8520,8790,8810,8500,64613,554979290,00,0.00,N,5,-100,
20211108,8620,9130,9130,8440,102021,894075010,00,0.00,N,5,-480,
20211101,9100,8860,9270,8830,118887,1074686050,00,0.00,N,2,230,
20211025,8870,9140,9150,8850,67086,604380570,00,0.00,N,5,-250,
20211018,9120,8990,9740,8960,124615,1159270110,00,0.00,N,2,130,
20211012,8990,8680,9150,8560,96916,853238630,00,0.00,N,2,210,
20211005,8780,9050,9050,8460,111631,970616450,00,0.00,N,5,-180,
20210927,8960,9450,9630,8940,170034,1582002920,00,0.00,N,5,-350,
20210923,9310,9260,9340,9060,51944,477064780,00,0.00,N,2,50,
20210913,9260,9400,9470,9150,90118,835824080,00,0.00,N,5,-140,
20210906,9400,9810,9810,9330,97725,928284290,00,0.00,N,5,-370,
20210830,9770,9600,9890,9480,77118,746588780,00,0.00,N,2,220,
20210823,9550,8920,9750,8920,121081,1139354300,00,0.00,N,2,600,
20210817,8950,10150,10150,8850,373035,3532466590,00,0.00,N,5,-1250,
20210809,10200,11150,11150,9900,188674,1945294890,00,0.00,N,5,-850,
20210802,11050,11300,11500,10850,88042,975767800,00,0.00,N,5,-300,
20210726,11350,10900,11900,10850,330429,3765515400,00,0.00,N,2,550,
20210719,10800,11000,11000,10100,99996,1072907450,00,0.00,N,5,-200,
20210712,11000,10550,11250,10550,114156,1248678750,00,0.00,N,2,450,