KissMeData/008470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3730,3750,3785,3710,12074,45234350,00,0.00,N,5,-25,
20250210,3755,3700,3775,3700,16443,61387050,00,0.00,N,5,-5,
20250203,3760,3800,3800,3660,14931,55991065,00,0.00,N,5,-40,
20250131,3800,3815,3900,3685,7608,29164140,00,0.00,N,5,-15,
20250120,3815,3825,3840,3620,17357,65757310,00,0.00,N,5,-10,
20250113,3825,3800,3870,3680,18564,70758165,00,0.00,N,2,25,
20250106,3800,3805,3825,3735,20666,78427975,00,0.00,N,5,-20,
20241230,3820,3815,3845,3735,16462,62325460,00,0.00,N,5,-45,
20241223,3865,3890,3890,3805,10486,40411665,00,0.00,N,5,-35,
20241216,3900,3900,3935,3855,10052,39138015,00,0.00,N,2,20,
20241209,3880,3725,3905,3465,23921,88811990,00,0.00,N,2,155,
20241202,3725,4065,4085,3695,37279,142977710,00,0.00,N,5,-340,
20241125,4065,3890,4070,3855,16473,65261710,00,0.00,N,2,175,
20241118,3890,3975,3975,3740,40291,155134855,00,0.00,N,5,-65,
20241111,3955,3975,4000,3700,20015,78360400,00,0.00,N,5,-20,
20241104,3975,3910,4010,3885,9344,36865510,00,0.00,N,2,65,
20241028,3910,3885,3975,3885,15020,58897715,00,0.00,N,5,-10,
20241021,3920,4040,4060,3770,14740,58377785,00,0.00,N,5,-145,
20241014,4065,4075,4125,3965,7298,29732405,00,0.00,N,5,-25,
20241007,4090,4075,4090,3880,10666,43034885,00,0.00,N,2,90,
20240930,4000,4120,4175,3970,9378,38103250,00,0.00,N,5,-120,
20240923,4120,4150,4165,3990,12392,50640375,00,0.00,N,5,-30,
20240919,4150,4110,4160,4110,6442,26670190,00,0.00,N,2,40,
20240909,4110,4025,4145,3920,18787,76016610,00,0.00,N,2,85,
20240902,4025,4015,4065,3825,11390,45304785,00,0.00,N,5,-35,
20240826,4060,4010,4060,3980,15592,62750250,00,0.00,N,2,35,
20240819,4025,3825,4150,3705,55616,218989975,00,0.00,N,2,200,
20240812,3825,3575,3825,3535,18656,68996605,00,0.00,N,2,210,
20240805,3615,3800,3800,3040,38653,139212375,00,0.00,N,5,-185,
20240729,3800,3915,3935,3720,18320,70363310,00,0.00,N,5,-115,
20240722,3915,3790,3935,3785,18827,72823000,00,0.00,N,2,125,
20240715,3790,3775,3855,3715,25126,95086760,00,0.00,N,5,-15,
20240708,3805,3705,3825,3665,25605,96940590,00,0.00,N,2,55,
20240701,3750,3965,3990,3655,35981,136775825,00,0.00,N,5,-215,
20240624,3965,3915,3965,3850,21566,84192795,00,0.00,N,2,50,
20240617,3915,3950,4020,3895,29007,114703310,00,0.00,N,5,-70,
20240610,3985,4100,4105,3925,61694,246117235,00,0.00,N,5,-120,
20240603,4105,4080,4250,4035,28982,119903625,00,0.00,N,2,10,
20240527,4095,4075,4180,4000,33011,134009125,00,0.00,N,5,-5,
20240520,4100,4195,4200,4055,35437,146172255,00,0.00,N,5,-95,
20240513,4195,4250,4250,4095,64517,269401960,00,0.00,N,5,-90,
20240507,4285,4335,4345,4245,20764,89369395,00,0.00,N,5,-50,
20240429,4335,4210,4385,4200,34237,146131870,00,0.00,N,2,90,
20240422,4245,4355,4355,4160,26485,112910430,00,0.00,N,5,-110,
20240415,4355,4335,4375,4225,30536,130790600,00,0.00,N,2,55,
20240408,4300,4350,4350,4275,24898,107620435,00,0.00,N,5,-50,
20240401,4350,4385,4490,4305,52119,229608215,00,0.00,N,5,-35,
20240325,4385,4325,4385,4160,75980,322928045,00,0.00,N,2,60,
20240318,4325,4390,4405,4210,43867,188518190,00,0.00,N,5,-80,
20240311,4405,4500,4540,4370,50627,223753250,00,0.00,N,5,-95,
20240304,4500,4690,4700,4400,32277,145065300,00,0.00,N,5,-110,
20240226,4610,4640,4700,4520,21921,100871380,00,0.00,N,5,-65,
20240219,4675,4635,4735,4580,26228,121639185,00,0.00,N,2,40,
20240213,4635,4640,4715,4590,33858,156727900,00,0.00,N,5,-5,
20240205,4640,4585,4695,4540,21028,96851700,00,0.00,N,2,55,
20240129,4585,4670,4685,4570,22397,103719450,00,0.00,N,5,-85,
20240122,4670,4850,4850,4670,17624,83710095,00,0.00,N,5,-170,
20240115,4840,4720,4880,4665,22273,106216855,00,0.00,N,2,35,
20240108,4805,4720,4825,4660,27216,128988605,00,0.00,N,2,85,
20240102,4720,4835,4970,4560,26134,123021005,00,0.00,N,5,-10,
20231226,4730,4895,4895,4540,40279,189748770,00,0.00,N,5,-130,
20231218,4860,4825,4885,4740,12480,60370215,00,0.00,N,2,10,
20231211,4850,4870,4910,4705,27239,130430355,00,0.00,N,5,-20,
20231204,4870,4975,4975,4780,32910,158997090,00,0.00,N,5,-105,
20231127,4975,4860,5000,4815,35336,173972810,00,0.00,N,2,115,
20231120,4860,4820,4990,4785,55433,268497235,00,0.00,N,2,40,
20231113,4820,4590,4850,4515,64194,304832370,00,0.00,N,2,210,
20231106,4610,4595,4845,4420,31006,143291625,00,0.00,N,2,15,
20231030,4595,4410,4640,4350,17211,77264070,00,0.00,N,2,200,
20231023,4395,4355,4420,4175,38306,164477290,00,0.00,N,2,40,
20231016,4355,4560,4635,4330,29097,130568860,00,0.00,N,5,-205,
20231010,4560,4765,4765,4500,21923,101101645,00,0.00,N,5,-180,
20231004,4740,4705,4830,4500,36265,166838540,00,0.00,N,2,35,
20230925,4705,4640,4720,4590,12404,57830880,00,0.00,N,5,-35,
20230918,4740,4815,4815,4520,27113,127558820,00,0.00,N,5,-75,
20230911,4815,4750,4945,4705,51135,245287500,00,0.00,N,2,65,
20230904,4750,4790,4790,4710,24074,114379890,00,0.00,N,2,10,
20230828,4740,4820,4970,4705,44319,212466570,00,0.00,N,5,-55,
20230821,4795,4825,5420,4705,401442,2025138835,00,0.00,N,5,-50,
20230814,4845,4785,4880,4690,25833,123136245,00,0.00,N,2,80,
20230807,4765,4800,4835,4640,30248,143890620,00,0.00,N,5,-40,
20230731,4805,4680,4945,4655,32286,152142220,00,0.00,N,2,85,
20230724,4720,4975,5000,4590,60676,290241135,00,0.00,N,5,-260,
20230717,4980,4975,5060,4925,32569,161545910,00,0.00,N,2,5,
20230710,4975,4920,5150,4910,48447,241778455,00,0.00,N,2,25,
20230703,4950,5100,5100,4925,59439,297276565,00,0.00,N,5,-150,
20230626,5100,5040,5110,4995,51107,258342825,00,0.00,N,2,60,
20230619,5040,5120,5200,4995,37362,189341300,00,0.00,N,5,-80,
20230612,5120,5060,5160,5040,68686,350074460,00,0.00,N,2,20,
20230605,5100,5110,5150,5050,25518,129827800,00,0.00,N,5,-10,
20230530,5110,5080,5160,5050,46107,234616510,00,0.00,N,3,0,
20230522,5110,5140,5250,5080,31505,161742680,00,0.00,N,5,-30,
20230515,5140,5090,5270,5050,64900,331522640,00,0.00,N,2,50,
20230508,5090,5340,5340,5070,60067,310679040,00,0.00,N,5,-170,
20230502,5260,5050,5380,5020,93662,487112560,00,0.00,N,2,210,
20230424,5050,5060,5090,4965,47176,237280510,00,0.00,N,5,-30,
20230417,5080,5120,5150,5030,42363,215538000,00,0.00,N,5,-30,
20230410,5110,5150,5150,4975,64118,325583685,00,0.00,N,3,0,
20230403,5110,5100,5150,5060,50874,259731520,00,0.00,N,2,10,
20230327,5100,5050,5160,5000,53244,271083260,00,0.00,N,2,100,
20230320,5000,5150,5240,5000,88770,455344540,00,0.00,N,5,-150,
20230313,5150,5100,5650,4935,441823,2325329455,00,0.00,N,2,50,
20230306,5100,5160,5220,5060,81247,416172300,00,0.00,N,5,-50,
20230227,5150,5070,5220,5050,26086,134534220,00,0.00,N,5,-10,
20230220,5160,5190,5310,5050,75985,394320640,00,0.00,N,5,-70,
20230213,5230,5230,5250,4920,59525,308856890,00,0.00,N,3,0,
20230206,5230,5170,5370,5140,162590,853974600,00,0.00,N,2,60,
20230130,5170,5190,5660,5030,647794,3432648080,00,0.00,N,2,10,
20230125,5160,5030,5510,4965,251895,1335909580,00,0.00,N,2,130,
20230116,5030,5050,5090,4910,31021,155685480,00,0.00,N,5,-10,
20230109,5040,4790,5050,4785,71653,352570955,00,0.00,N,2,260,
20230102,4780,4870,4870,4590,61799,292570655,00,0.00,N,5,-90,
20221226,4870,4970,5020,4835,46316,227873150,00,0.00,N,5,-100,
20221219,4970,5050,5100,4945,73063,367170830,00,0.00,N,5,-130,
20221212,5100,5100,5200,5040,45661,233485470,00,0.00,N,3,0,
20221205,5100,5190,5200,5050,97967,499322570,00,0.00,N,5,-50,
20221128,5150,5210,5450,5020,201985,1058425220,00,0.00,N,5,-20,
20221121,5170,5100,5190,5070,44353,227560990,00,0.00,N,2,20,
20221114,5150,5200,5260,5100,77472,399544110,00,0.00,N,3,0,
20221107,5150,5150,5250,5110,109625,565930040,00,0.00,N,2,10,
20221031,5140,5080,5270,5050,109045,560692140,00,0.00,N,2,60,
20221024,5080,5110,5310,5080,157225,809978720,00,0.00,N,5,-30,
20221017,5110,5160,5780,5080,546059,2924110890,00,0.00,N,5,-60,
20221011,5170,5300,5300,5060,130845,675142590,00,0.00,N,5,-160,
20221004,5330,5180,5410,5120,135934,715259520,00,0.00,N,2,150,
20220926,5180,5260,5260,4940,247764,1262991790,00,0.00,N,5,-100,
20220919,5280,5150,5400,5060,140807,737187240,00,0.00,N,2,130,
20220913,5150,5290,5290,5070,31094,161001200,00,0.00,N,2,30,
20220905,5120,5050,5420,5010,75689,388050300,00,0.00,N,2,60,
20220829,5060,5170,5230,5010,54431,278507980,00,0.00,N,5,-110,
20220822,5170,5210,5660,4990,345669,1834835005,00,0.00,N,5,-40,
20220816,5210,5410,5420,5210,72048,380741470,00,0.00,N,5,-230,
20220808,5440,5430,5470,5280,55613,300071160,00,0.00,N,3,0,
20220801,5440,5260,5450,5250,68113,365075890,00,0.00,N,2,150,
20220725,5290,5170,5300,5110,62167,324098810,00,0.00,N,2,70,
20220718,5220,5060,5240,5020,35660,183440420,00,0.00,N,2,180,
20220711,5040,5200,5300,4940,57186,289342590,00,0.00,N,5,-160,
20220704,5200,4980,5600,4850,213966,1116597240,00,0.00,N,2,200,
20220627,5000,4995,5360,4855,121639,618984315,00,0.00,N,2,170,
20220620,4830,5380,5500,4595,289609,1412553480,00,0.00,N,5,-550,
20220613,5380,5700,5700,5210,240311,1299802150,00,0.00,N,5,-400,
20220607,5780,6050,6180,5750,146871,874705030,00,0.00,N,5,-270,
20220530,6050,6180,6180,5990,99313,600674310,00,0.00,N,5,-20,
20220523,6070,6070,6200,5890,159814,966018960,00,0.00,N,3,0,
20220516,6070,6090,6180,5870,159707,967473020,00,0.00,N,2,70,
20220509,6000,6040,6230,5580,380341,2262654570,00,0.00,N,5,-90,
20220502,6090,6040,6260,6030,498840,3068447990,00,0.00,N,2,80,
20220425,6010,5690,6570,5650,3548768,21766607890,00,0.00,N,2,210,
20220418,5800,5710,5860,5630,143455,826585230,00,0.00,N,2,90,
20220411,5710,5660,5800,5410,87364,491535300,00,0.00,N,2,50,
20220404,5660,5780,5840,5610,120802,692406530,00,0.00,N,5,-120,
20220328,5780,5750,5860,5660,93735,540319860,00,0.00,N,2,60,
20220321,5720,5750,5800,5630,107277,614391710,00,0.00,N,2,30,
20220314,5690,5710,5720,5490,89896,505509250,00,0.00,N,2,60,
20220307,5630,5590,5750,5470,60795,337823500,00,0.00,N,5,-50,
20220228,5680,5700,5730,5540,96464,543832370,00,0.00,N,2,30,
20220221,5650,5460,5710,5350,261302,1441320960,00,0.00,N,2,180,
20220214,5470,5480,5650,5040,290922,1544533110,00,0.00,N,5,-130,
20220207,5600,5570,5820,5400,221329,1229618100,00,0.00,N,2,90,
20220203,5510,5150,5520,5150,85428,457468100,00,0.00,N,2,380,
20220124,5130,5490,5490,4885,275769,1400003455,00,0.00,N,5,-380,
20220117,5510,5610,5640,5380,114156,627092930,00,0.00,N,5,-150,
20220110,5660,5750,5820,5480,169221,954032430,00,0.00,N,5,-60,
20220103,5720,5640,5780,5590,161031,917685920,00,0.00,N,2,80,
20211227,5640,5750,5760,5560,158540,895845140,00,0.00,N,5,-20,
20211220,5660,5710,5760,5370,218395,1210090720,00,0.00,N,5,-60,
20211213,5720,5720,5870,5690,123843,714140590,00,0.00,N,3,0,
20211206,5720,5700,5870,5580,159233,912558740,00,0.00,N,2,20,
20211129,5700,5450,5740,5110,334887,1822385440,00,0.00,N,3,0,
20211122,5700,5990,6000,5700,449514,2606989850,00,0.00,N,5,-240,
20211115,5940,6030,6030,5660,489292,2866664010,00,0.00,N,5,-20,
20211108,5960,5930,7870,5900,7691306,54394815150,00,0.00,N,5,-30,
20211101,5990,6040,6230,5900,179955,1090593760,00,0.00,N,5,-110,
20211025,6100,6150,6160,5990,96518,585454580,00,0.00,N,5,-70,
20211018,6170,6300,6710,6050,224340,1407645980,00,0.00,N,5,-70,
20211012,6240,5800,6270,5680,133340,788460020,00,0.00,N,2,440,
20211005,5800,5980,5980,5550,176895,1015119550,00,0.00,N,5,-210,
20210927,6010,6230,6370,5940,216211,1325534050,00,0.00,N,5,-240,
20210923,6250,6350,6350,6150,71787,447700800,00,0.00,N,5,-130,
20210913,6380,6590,6730,6270,149953,963270970,00,0.00,N,5,-210,
20210906,6590,6780,6860,6470,149211,1002503640,00,0.00,N,5,-240,
20210830,6830,6570,7000,6570,166813,1122329950,00,0.00,N,2,260,
20210823,6570,6210,6580,6150,213109,1362335600,00,0.00,N,2,330,
20210817,6240,7010,7020,6050,528856,3389995430,00,0.00,N,5,-780,
20210809,7020,7490,7490,6920,297225,2142191700,00,0.00,N,5,-470,
20210802,7490,7520,7720,7380,238912,1786829180,00,0.00,N,5,-30,
20210726,7520,7840,7850,7520,336925,2591536000,00,0.00,N,5,-340,
20210719,7860,7930,8060,7580,573869,4487675210,00,0.00,N,5,-170,
20210712,8030,7550,8030,7550,551416,4314310700,00,0.00,N,2,480,