KissMeData/002420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5140,4995,5150,4735,25742,127325715,00,0.00,N,2,235,
20250331,4905,4995,5120,4895,15579,77207520,00,0.00,N,5,-90,
20250324,4995,4970,5160,4900,11450,57178360,00,0.00,N,2,45,
20250317,4950,5130,5180,4840,12329,61870930,00,0.00,N,5,-180,
20250310,5130,5150,5280,5070,12116,62057910,00,0.00,N,5,-20,
20250304,5150,5060,5280,5020,16376,83882040,00,0.00,N,2,90,
20250224,5060,5200,5340,5020,14868,76444510,00,0.00,N,5,-140,
20250217,5200,5320,5320,5010,21982,112659520,00,0.00,N,5,-120,
20250210,5320,5320,5390,5100,14326,75258050,00,0.00,N,2,120,
20250203,5200,5100,5300,4900,17974,91865725,00,0.00,N,2,40,
20250131,5160,5190,5200,5070,3293,16961860,00,0.00,N,2,50,
20250120,5110,5150,5200,5020,11725,59605340,00,0.00,N,5,-40,
20250113,5150,5190,5250,4975,11569,58987720,00,0.00,N,5,-40,
20250106,5190,5080,5300,5000,22011,112674940,00,0.00,N,2,130,
20241230,5060,5060,5180,4900,14356,72480710,00,0.00,N,3,0,
20241223,5060,5130,5330,5040,22766,117367830,00,0.00,N,5,-70,
20241216,5130,5490,5700,5010,61776,329807690,00,0.00,N,5,-340,
20241209,5470,5460,5720,5220,59724,329766990,00,0.00,N,5,-70,
20241202,5540,5590,5890,5260,54027,294089940,00,0.00,N,2,100,
20241125,5440,5890,6030,5370,52445,292326480,00,0.00,N,5,-310,
20241118,5750,5870,5990,5740,30487,176931580,00,0.00,N,5,-130,
20241111,5880,5930,5940,5700,44744,260492120,00,0.00,N,5,-60,
20241104,5940,5930,6100,5770,43363,256239400,00,0.00,N,2,10,
20241028,5930,5780,6020,5710,32926,191779800,00,0.00,N,2,150,
20241021,5780,5800,5930,5630,34253,197128610,00,0.00,N,3,0,
20241014,5780,5980,6020,5700,71727,417767650,00,0.00,N,5,-200,
20241007,5980,6250,6440,5900,140005,863004700,00,0.00,N,5,-280,
20240930,6260,6000,6800,5840,284639,1773684640,00,0.00,N,2,260,
20240923,6000,6020,6240,5820,81648,491958590,00,0.00,N,5,-20,
20240919,6020,6000,6150,5840,32429,192855240,00,0.00,N,2,20,
20240909,6000,5890,6100,5820,89063,531804340,00,0.00,N,2,50,
20240902,5950,6250,6430,5650,147915,900661120,00,0.00,N,5,-270,
20240826,6220,6930,7320,6130,691288,4675795960,00,0.00,N,5,-460,
20240819,6680,5740,9130,5490,1521986,11700103600,00,0.00,N,2,870,
20240812,5810,5770,6060,5500,60353,347882840,00,0.00,N,2,40,
20240805,5770,5850,6700,4805,344072,2012885165,00,0.00,N,2,60,
20240729,5710,6060,6100,5470,173609,1013831870,00,0.00,N,5,-350,
20240722,6060,6190,6190,5770,49388,291150360,00,0.00,N,2,80,
20240715,5980,6010,6900,5700,205212,1309032000,00,0.00,N,2,230,
20240708,5750,5230,6020,5230,219373,1254165000,00,0.00,N,2,530,
20240701,5220,5850,5920,4955,502583,2674356095,00,0.00,N,5,-630,
20240624,5850,7050,7420,5850,309562,1958169560,00,0.00,N,5,-1180,
20240617,7030,7260,7400,6970,58311,418497020,00,0.00,N,5,-230,
20240610,7260,7720,7850,7130,85514,633697640,00,0.00,N,5,-590,
20240603,7850,7800,9080,7460,471424,3900828290,00,0.00,N,2,50,
20240527,7800,8090,8110,7710,21980,172827500,00,0.00,N,5,-170,
20240520,7970,7780,8320,7780,40555,322231490,00,0.00,N,5,-100,
20240513,8070,8350,8670,7680,107319,883204210,00,0.00,N,5,-340,
20240507,8410,8120,8490,7910,95649,783239880,00,0.00,N,2,280,
20240429,8130,8220,8690,7740,270072,2202943090,00,0.00,N,5,-170,
20240422,8300,8270,8360,7650,271781,2162308780,00,0.00,N,5,-200,
20240415,8500,8080,9730,7520,2337364,20274019530,00,0.00,N,2,250,
20240408,8250,5580,9290,5530,3617163,28832229880,00,0.00,N,2,2670,
20240401,5580,5800,5960,5420,24517,139664120,00,0.00,N,5,-280,
20240325,5860,5970,6150,5820,13859,81974400,00,0.00,N,5,-100,
20240318,5960,6040,6050,5860,8546,50844200,00,0.00,N,5,-130,
20240311,6090,6000,6130,5860,17341,103632870,00,0.00,N,2,90,
20240304,6000,6050,6130,5970,9059,54681810,00,0.00,N,5,-50,
20240226,6050,6100,6290,6020,10161,61774890,00,0.00,N,5,-80,
20240219,6130,6210,6440,6080,18426,114045880,00,0.00,N,5,-40,
20240213,6170,6300,7000,6090,28052,178503920,00,0.00,N,5,-190,
20240205,6360,6490,7170,6150,51110,330911040,00,0.00,N,5,-150,
20240129,6510,6360,6700,6110,28036,177815450,00,0.00,N,2,140,
20240122,6370,6350,6560,6270,12518,80577480,00,0.00,N,5,-90,
20240115,6460,6310,6600,6240,22799,145574190,00,0.00,N,2,20,
20240108,6440,6320,6700,6020,28652,178771260,00,0.00,N,2,100,
20240102,6340,6160,6500,6060,22702,141970650,00,0.00,N,2,150,
20231226,6190,6140,6350,6080,14602,90357690,00,0.00,N,2,50,
20231218,6140,6540,6750,6050,30002,191144480,00,0.00,N,5,-430,
20231211,6570,6350,6760,6020,42600,270853280,00,0.00,N,2,220,
20231204,6350,6600,6890,6290,35626,231747790,00,0.00,N,5,-250,
20231127,6600,6760,6840,6500,29089,193091950,00,0.00,N,5,-50,
20231120,6650,6530,7000,6510,33229,225361240,00,0.00,N,2,150,
20231113,6500,6870,6870,6180,64247,418403370,00,0.00,N,5,-370,
20231106,6870,7020,7040,6550,92931,629277130,00,0.00,N,5,-110,
20231030,6980,7190,7940,6800,218078,1582747630,00,0.00,N,5,-290,
20231023,7270,7400,7450,6930,136991,982019500,00,0.00,N,5,-200,
20231016,7470,7100,8350,6630,1045649,8041752520,00,0.00,N,2,550,
20231010,6920,6930,7100,6720,29508,205578950,00,0.00,N,2,20,
20231004,6900,7200,7200,6720,8015,55030650,00,0.00,N,5,-80,
20230925,6980,6580,7020,6520,10465,70629430,00,0.00,N,2,400,
20230918,6580,6960,7100,6550,16870,114482290,00,0.00,N,5,-370,
20230911,6950,7100,7180,6590,28914,196869550,00,0.00,N,5,-220,
20230904,7170,7160,7290,6760,21392,149404900,00,0.00,N,2,120,
20230828,7050,7030,7380,6810,19764,139882440,00,0.00,N,2,20,
20230821,7030,6900,7250,6900,12668,89478400,00,0.00,N,2,60,
20230814,6970,6700,7370,6660,43666,304402480,00,0.00,N,2,310,
20230807,6660,6740,7220,6410,36444,241337830,00,0.00,N,5,-70,
20230731,6730,6990,7130,6480,45209,303503290,00,0.00,N,5,-130,
20230724,6860,7310,7360,6500,33372,226679400,00,0.00,N,5,-520,
20230717,7380,7320,7500,6950,47001,334609440,00,0.00,N,2,60,
20230710,7320,7260,7790,7180,29033,212439960,00,0.00,N,2,70,
20230703,7250,7520,8290,7210,46440,353898840,00,0.00,N,5,-250,
20230626,7500,7550,7780,7150,26408,197344220,00,0.00,N,5,-80,
20230619,7580,7860,7960,7560,43798,340677500,00,0.00,N,5,-280,
20230612,7860,7940,9590,7550,381052,3317372620,00,0.00,N,5,-100,
20230605,7960,8000,8130,7750,24884,197663200,00,0.00,N,5,-20,
20230530,7980,7900,8260,7900,12396,100191770,00,0.00,N,2,10,
20230522,7970,8300,8400,7880,32816,265359960,00,0.00,N,5,-330,
20230515,8300,8250,8420,8010,16638,135678080,00,0.00,N,5,-20,
20230508,8320,8430,8560,8020,29676,243413490,00,0.00,N,5,-110,
20230502,8430,8830,9000,8130,21069,178508620,00,0.00,N,5,-400,
20230424,8830,8510,8990,8180,30934,264526740,00,0.00,N,2,200,
20230417,8630,8800,9160,8510,43909,387659290,00,0.00,N,5,-220,
20230410,8850,8710,9120,8600,54844,486193200,00,0.00,N,2,140,
20230403,8710,8590,8810,8410,33119,286598040,00,0.00,N,2,50,
20230327,8660,8600,8800,8270,39919,341835860,00,0.00,N,5,-20,
20230320,8680,8500,8690,8230,46015,388279520,00,0.00,N,2,180,
20230313,8500,7610,8710,7520,154619,1266517470,00,0.00,N,2,760,
20230306,7740,7510,7820,7500,46817,356513730,00,0.00,N,2,230,
20230227,7510,7580,7770,7430,31187,235527350,00,0.00,N,5,-80,
20230220,7590,7770,7900,7510,27804,212889750,00,0.00,N,5,-230,
20230213,7820,7640,7920,7400,47387,362318590,00,0.00,N,2,140,
20230206,7680,7610,8470,7610,119830,970918970,00,0.00,N,2,70,
20230130,7610,7790,7900,7230,39100,298521430,00,0.00,N,5,-120,
20230125,7730,7800,7930,7600,26247,203331650,00,0.00,N,5,-30,
20230116,7760,7770,8090,7500,35844,280370270,00,0.00,N,2,30,
20230109,7730,8140,8140,7640,29404,230564190,00,0.00,N,5,-100,
20230102,7830,7320,7900,7320,18950,143839390,00,0.00,N,2,260,
20221226,7570,7710,8500,7550,35131,269128230,00,0.00,N,5,-140,
20221219,7710,7890,8110,7620,36313,284390040,00,0.00,N,5,-190,
20221212,7900,8320,8340,7900,57499,463038100,00,0.00,N,5,-390,
20221205,8290,8280,8450,8010,62741,517923580,00,0.00,N,5,-70,
20221128,8360,8230,9980,8000,283873,2559230670,00,0.00,N,2,200,
20221121,8160,7920,8280,7700,22478,180394270,00,0.00,N,2,270,
20221114,7890,8100,8240,7770,28753,227941430,00,0.00,N,5,-140,
20221107,8030,7470,8260,7350,42661,338346650,00,0.00,N,2,630,
20221031,7400,7180,7440,6970,54614,389091330,00,0.00,N,2,240,
20221024,7160,7330,7520,6970,26071,187493750,00,0.00,N,5,-140,
20221017,7300,7400,7770,7220,23373,174891900,00,0.00,N,5,-50,
20221011,7350,7600,7600,7100,25490,185079580,00,0.00,N,5,-210,
20221004,7560,7710,7930,7480,29001,222397720,00,0.00,N,5,-110,
20220926,7670,7630,8000,7110,80819,609405210,00,0.00,N,5,-280,
20220919,7950,8040,8370,7930,57402,463246970,00,0.00,N,5,-180,
20220913,8130,8470,8480,8010,25551,209342770,00,0.00,N,5,-250,
20220905,8380,8330,8650,8100,28582,235224090,00,0.00,N,2,50,
20220829,8330,8630,9300,8330,89614,777766290,00,0.00,N,5,-390,
20220822,8720,9100,9100,8580,74967,656611440,00,0.00,N,5,-390,
20220816,9110,9030,9400,8810,220844,2001530560,00,0.00,N,5,-320,
20220808,9430,9470,10200,9030,116080,1105854360,00,0.00,N,5,-40,
20220801,9470,9200,10500,9200,452865,4444166140,00,0.00,N,2,590,
20220725,8880,8910,9380,8820,58968,534660240,00,0.00,N,5,-160,
20220718,9040,8420,9440,8390,49691,438358410,00,0.00,N,2,510,
20220711,8530,8290,8600,8210,22467,188830510,00,0.00,N,2,170,
20220704,8360,8460,8600,8030,51665,428089640,00,0.00,N,5,-190,
20220627,8550,9030,9050,8010,67296,581115760,00,0.00,N,5,-480,
20220620,9030,9405,9692,8800,103085,960570060,00,0.00,N,5,-423,
20220613,9453,9491,9596,9128,66037,615516720,00,0.00,N,5,-38,
20220607,9491,9644,9835,9176,60718,578911230,00,0.00,N,5,-201,
20220530,9692,9119,10122,9042,93293,904618630,00,0.00,N,2,611,
20220523,9081,9549,9644,8899,87417,805275510,00,0.00,N,5,-468,
20220516,9549,9463,10122,9329,128759,1253340390,00,0.00,N,2,96,
20220509,9453,10122,10551,9081,281649,2654192370,00,0.00,N,5,-812,
20220502,10265,10408,10599,10122,66961,687749900,00,0.00,N,5,-143,
20220425,10408,10360,11076,9883,196466,2069983500,00,0.00,N,3,0,
20220418,10408,10313,10790,9931,101663,1054418650,00,0.00,N,2,334,
20220411,10074,10217,10551,9549,76129,767427850,00,0.00,N,5,-143,
20220404,10217,11267,11363,9978,114763,1216494950,00,0.00,N,5,-764,
20220328,10981,11458,11745,10694,198099,2229747950,00,0.00,N,5,-382,
20220321,11363,11411,11697,10838,167866,1888340350,00,0.00,N,2,191,
20220314,11172,11984,12175,10694,213141,2395696300,00,0.00,N,5,-668,
20220307,11840,11267,12413,10456,498468,5775526100,00,0.00,N,2,573,
20220228,11267,9644,12413,9339,1398325,15680353180,00,0.00,N,2,1623,
20220221,9644,9434,9835,9023,89899,830757570,00,0.00,N,2,363,
20220214,9281,9644,9644,9100,118876,1114995030,00,0.00,N,5,-554,
20220207,9835,9596,10217,9549,103688,1025713800,00,0.00,N,2,191,
20220203,9644,9740,10456,9539,136057,1345392600,00,0.00,N,5,-382,
20220124,10026,9883,10504,9482,231064,2303165750,00,0.00,N,2,191,
20220117,9835,9883,10074,8785,194011,1819276200,00,0.00,N,5,-48,
20220110,9883,10074,10504,9453,209504,2083528370,00,0.00,N,5,-239,
20220103,10122,10217,11220,9787,500953,5213623100,00,0.00,N,3,0,
20211227,10122,11267,11554,9339,1232762,12466948870,00,0.00,N,5,-954,
20211220,11076,11793,19909,10599,3274704,52182411350,00,0.00,N,5,-717,
20211213,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211206,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211129,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211122,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211115,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211108,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211101,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211025,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211018,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211012,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20211005,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210927,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210923,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210913,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210906,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210830,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210823,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210817,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210809,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210802,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210726,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210719,11793,11793,11793,11793,0,0,00,0.00,N,3,0,
20210712,11793,11793,11793,11793,0,0,00,0.00,N,3,0,