KissMeData/002720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4650,4490,4980,4285,1654027,7677582876,00,0.00,N,2,145,
20250331,4505,4520,4595,4360,371536,1658480979,00,0.00,N,5,-15,
20250324,4520,4600,4710,4510,354169,1635194613,00,0.00,N,5,-125,
20250317,4645,4820,4835,4560,404530,1894908211,00,0.00,N,5,-140,
20250310,4785,4900,4900,4715,351408,1689343831,00,0.00,N,5,-70,
20250304,4855,4865,4950,4750,455520,2215894013,00,0.00,N,5,-55,
20250224,4910,5130,5200,4905,811317,4079306320,00,0.00,N,5,-110,
20250217,5020,4950,5090,4940,644200,3226816095,00,0.00,N,2,40,
20250210,4980,4965,5380,4870,2086270,10590803280,00,0.00,N,2,15,
20250203,4965,4860,5080,4750,707203,3486960265,00,0.00,N,2,45,
20250131,4920,4900,4970,4900,96060,473667570,00,0.00,N,5,-90,
20250120,5010,5180,5250,4995,543817,2770277005,00,0.00,N,5,-150,
20250113,5160,5430,5550,5150,1326652,7073614540,00,0.00,N,5,-280,
20250106,5440,5260,5770,5230,5381491,29624390480,00,0.00,N,2,160,
20241230,5280,4850,5640,4825,3586691,19110013465,00,0.00,N,2,465,
20241223,4815,4885,5020,4790,430121,2115016650,00,0.00,N,5,-35,
20241216,4850,5010,5110,4795,1249648,6234483085,00,0.00,N,5,-115,
20241209,4965,4835,5220,4555,1362022,6684217350,00,0.00,N,5,-35,
20241202,5000,5450,5480,4775,1371144,7056045680,00,0.00,N,5,-420,
20241125,5420,5730,5870,5390,1503234,8430821980,00,0.00,N,5,-280,
20241118,5700,5620,6090,5600,4451049,26121224130,00,0.00,N,2,160,
20241111,5540,5620,6230,5290,12118644,70522220490,00,0.00,N,5,-90,
20241104,5630,5460,5730,5390,1524582,8523569730,00,0.00,N,2,90,
20241028,5540,5240,5700,5230,1932358,10616353650,00,0.00,N,2,350,
20241021,5190,5720,5790,5190,1962599,10818828520,00,0.00,N,5,-510,
20241014,5700,5410,5850,5260,3392857,18924503690,00,0.00,N,2,300,
20241007,5400,5420,5750,5380,1110165,6122112640,00,0.00,N,5,-20,
20240930,5420,5480,5490,5250,463450,2488529020,00,0.00,N,5,-50,
20240923,5470,5410,5850,5340,1551343,8564969400,00,0.00,N,2,50,
20240919,5420,5410,5470,5320,464156,2511956020,00,0.00,N,2,80,
20240909,5340,5000,5400,5000,1102922,5781897030,00,0.00,N,2,250,
20240902,5090,5520,5560,5010,1550227,8143544820,00,0.00,N,5,-420,
20240826,5510,5690,5980,5410,2402819,13692011760,00,0.00,N,5,-180,
20240819,5690,6990,7340,5600,9711266,65086085190,00,0.00,N,5,-1290,
20240812,6980,7400,7400,6590,14219059,99215929680,00,0.00,N,5,-230,
20240805,7210,6420,7840,4825,49009538,342341310020,00,0.00,N,2,790,
20240729,6420,6270,7150,6030,26031360,171325862180,00,0.00,N,2,100,
20240722,6320,5570,6720,5430,14522230,90376929080,00,0.00,N,2,720,
20240715,5600,5770,6350,5600,13815695,83499416050,00,0.00,N,5,-100,
20240708,5700,5750,6160,5550,7284357,42696373540,00,0.00,N,5,-50,
20240701,5750,5680,6130,5270,14083587,81784235240,00,0.00,N,5,-10,
20240624,5760,6250,6490,5690,32357699,200214489210,00,0.00,N,5,-140,
20240617,5900,5080,6740,5050,60105673,361575998920,00,0.00,N,2,870,
20240610,5030,4645,5400,4645,7966693,40328863950,00,0.00,N,2,365,
20240603,4665,4765,4850,4665,411994,1954194125,00,0.00,N,5,-80,
20240527,4745,4835,4840,4685,498255,2373358560,00,0.00,N,5,-90,
20240520,4835,4990,5040,4770,665227,3239770505,00,0.00,N,5,-145,
20240513,4980,4995,5020,4800,655983,3234538865,00,0.00,N,2,5,
20240507,4975,4945,5050,4930,528717,2634569775,00,0.00,N,2,35,
20240429,4940,4935,5060,4920,498898,2487478115,00,0.00,N,3,0,
20240422,4940,4880,5120,4880,990937,4970994055,00,0.00,N,2,55,
20240415,4885,5160,5210,4795,1391342,6901627090,00,0.00,N,5,-275,
20240408,5160,5290,5360,4965,1351166,6958381535,00,0.00,N,5,-200,
20240401,5360,5840,6410,5200,7249592,42477674260,00,0.00,N,5,-550,
20240325,5910,6820,7280,5620,18926356,121187629510,00,0.00,N,5,-1220,
20240318,7130,4650,8120,4530,71964107,500797148335,00,0.00,N,2,2410,
20240311,4720,4545,4760,4365,1093421,4996063655,00,0.00,N,2,135,
20240304,4585,4645,4705,4410,601582,2746961635,00,0.00,N,5,-60,
20240226,4645,4700,4725,4570,429878,1985318990,00,0.00,N,5,-50,
20240219,4695,4830,5040,4645,1128482,5498680770,00,0.00,N,5,-150,
20240213,4845,4775,4905,4750,496725,2397007025,00,0.00,N,2,70,
20240205,4775,4840,4840,4695,370843,1766067795,00,0.00,N,5,-65,
20240129,4840,4945,4975,4660,832705,4008783905,00,0.00,N,5,-105,
20240122,4945,5100,5190,4815,1193113,5950277175,00,0.00,N,5,-155,
20240115,5100,5050,5170,4850,978191,4908122845,00,0.00,N,2,10,
20240108,5090,5490,5570,5030,1976659,10561443980,00,0.00,N,5,-260,
20240102,5350,5830,5920,5340,2039872,11404056560,00,0.00,N,5,-570,
20231226,5920,6240,6300,5830,1845444,11093916860,00,0.00,N,5,-400,
20231218,6320,6190,7170,5710,12122605,80293141480,00,0.00,N,2,30,
20231211,6290,7130,7250,5890,7999561,51672028630,00,0.00,N,5,-1050,
20231204,7340,5910,7900,5590,63399483,447951067130,00,0.00,N,2,1430,
20231127,5910,5070,6560,4890,45227377,264873678445,00,0.00,N,2,1200,
20231120,4710,5090,5150,4605,6699014,32262960015,00,0.00,N,5,-330,
20231113,5040,5490,5540,4940,8831325,46225795685,00,0.00,N,5,-450,
20231106,5490,4635,6270,4510,51262104,279609219400,00,0.00,N,2,860,
20231030,4630,5430,5950,4540,27186105,145872491140,00,0.00,N,5,-900,
20231023,5530,4025,6410,3665,104120579,575463831440,00,0.00,N,2,1995,
20231016,3535,3735,3970,3530,431755,1600978505,00,0.00,N,5,-200,
20231010,3735,3715,3880,3650,174290,655480885,00,0.00,N,2,5,
20231004,3730,3860,3860,3610,180942,674106060,00,0.00,N,5,-130,
20230925,3860,3810,3860,3750,182417,695309990,00,0.00,N,2,15,
20230918,3845,4025,4075,3800,340118,1331846150,00,0.00,N,5,-215,
20230911,4060,4060,4165,4000,384532,1569558945,00,0.00,N,2,30,
20230904,4030,3970,4090,3930,342189,1377414740,00,0.00,N,2,30,
20230828,4000,4095,4170,3980,433929,1768415705,00,0.00,N,5,-90,
20230821,4090,3970,4135,3960,337749,1370515970,00,0.00,N,2,120,
20230814,3970,4200,4235,3955,477902,1952498650,00,0.00,N,5,-250,
20230807,4220,4200,4330,3935,1588223,6572272785,00,0.00,N,2,110,
20230731,4110,3890,4950,3890,4376032,19664561795,00,0.00,N,2,210,
20230724,3900,4105,4105,3590,629757,2402061230,00,0.00,N,5,-205,
20230717,4105,4060,4200,3930,541035,2190453350,00,0.00,N,2,45,
20230710,4060,3925,4110,3900,248866,1001612495,00,0.00,N,2,125,
20230703,3935,4130,4320,3870,745636,3061565070,00,0.00,N,5,-215,
20230626,4150,4230,4345,4090,1522675,6342494685,00,0.00,N,5,-215,
20230619,4365,4200,5350,4080,9974412,48191027315,00,0.00,N,2,165,
20230612,4200,4350,4380,4105,328900,1393684910,00,0.00,N,5,-160,
20230605,4360,4395,4430,4330,182761,798369785,00,0.00,N,5,-35,
20230530,4395,4340,4420,4265,204848,889339195,00,0.00,N,2,60,
20230522,4335,4335,4600,4320,384878,1709144205,00,0.00,N,5,-10,
20230515,4345,4350,4430,4220,371761,1604257595,00,0.00,N,5,-55,
20230508,4400,4750,4755,4375,610226,2784338585,00,0.00,N,5,-280,
20230502,4680,4535,4860,4380,1102078,5168248485,00,0.00,N,2,150,
20230424,4530,4430,4690,4200,849131,3836351060,00,0.00,N,2,100,
20230417,4430,4670,4710,4400,565578,2591330870,00,0.00,N,5,-295,
20230410,4725,4610,4860,4420,704700,3297765865,00,0.00,N,2,80,
20230403,4645,4470,4755,4405,585622,2709912825,00,0.00,N,2,185,
20230327,4460,4300,4460,4225,269823,1173375900,00,0.00,N,2,140,
20230320,4320,4480,4560,4250,277205,1218729045,00,0.00,N,5,-110,
20230313,4430,4354,4500,4106,494445,2100925430,00,0.00,N,2,18,
20230306,4412,4455,4584,4373,410408,1843473440,00,0.00,N,5,-24,
20230227,4436,4469,4751,4321,656135,2965638580,00,0.00,N,5,-42,
20230220,4478,4579,4712,4445,476705,2196260765,00,0.00,N,5,-120,
20230213,4598,4617,4775,4488,1092666,5066227295,00,0.00,N,5,-33,
20230206,4631,4832,4956,4622,772953,3725238380,00,0.00,N,5,-249,
20230130,4880,4841,5023,4732,1937212,9444709965,00,0.00,N,2,115,
20230125,4765,4727,4794,4631,623436,2934077755,00,0.00,N,2,129,
20230116,4636,4975,5118,4612,1648006,7995729005,00,0.00,N,5,-377,
20230109,5013,5128,5166,4851,3352713,16800728070,00,0.00,N,5,-96,
20230102,5109,5462,6035,5042,17354780,98092096440,00,0.00,N,5,-143,
20221226,5252,5242,5949,4908,24901521,138064177650,00,0.00,N,2,153,
20221219,5099,5825,5911,5061,8953299,49881983240,00,0.00,N,5,-822,
20221212,5921,4221,6704,4221,46700979,271172639855,00,0.00,N,2,1801,
20221205,4120,4139,4235,4044,142324,588683805,00,0.00,N,5,-48,
20221128,4168,4187,4240,3972,245337,1011893240,00,0.00,N,2,24,
20221121,4144,4302,4302,4082,172291,717358330,00,0.00,N,5,-153,
20221114,4297,4187,4393,4116,284888,1219510270,00,0.00,N,2,110,
20221107,4187,4039,4225,4001,248024,1027142425,00,0.00,N,2,143,
20221031,4044,4101,4507,4001,745161,3139402340,00,0.00,N,5,-14,
20221024,4058,4073,4106,3939,161114,650536825,00,0.00,N,2,9,
20221017,4049,3820,4135,3757,323855,1305364425,00,0.00,N,2,191,
20221011,3858,4058,4058,3671,352716,1354593465,00,0.00,N,5,-272,
20221004,4130,4034,4225,3991,405273,1664795065,00,0.00,N,2,96,
20220926,4034,4011,4163,3657,1093643,4226317010,00,0.00,N,5,-129,
20220919,4163,4574,4584,4125,337467,1451883310,00,0.00,N,5,-421,
20220913,4584,4560,4698,4483,181706,833526055,00,0.00,N,2,43,
20220905,4541,4832,4927,4507,293890,1367795940,00,0.00,N,5,-329,
20220829,4870,4927,5090,4832,322966,1599339520,00,0.00,N,5,-258,
20220822,5128,5252,5290,4927,516980,2631381220,00,0.00,N,5,-162,
20220816,5290,5386,5873,5271,2843528,15894518750,00,0.00,N,5,-19,
20220808,5309,5405,5405,5271,364715,1946591330,00,0.00,N,5,-77,
20220801,5386,5214,5395,5109,566866,2980750010,00,0.00,N,2,134,
20220725,5252,5357,5500,5204,851030,4541871470,00,0.00,N,5,-96,
20220718,5348,5328,5825,5300,3935014,22291809020,00,0.00,N,2,96,
20220711,5252,5539,5949,5157,6371446,35902100360,00,0.00,N,5,-258,
20220704,5510,4908,5901,4822,18100356,99170972830,00,0.00,N,2,564,
20220627,4946,4297,5682,4240,21647767,113933778265,00,0.00,N,2,735,
20220620,4211,4698,4746,3867,796086,3434094205,00,0.00,N,5,-506,
20220613,4717,5147,5195,4526,676424,3234581310,00,0.00,N,5,-611,
20220607,5328,5481,5548,5195,363744,1953760870,00,0.00,N,5,-220,
20220530,5548,5443,6035,5386,3276730,18877329690,00,0.00,N,2,143,
20220523,5405,5376,5500,5214,394108,2110841810,00,0.00,N,2,105,
20220516,5300,5195,5539,5195,385390,2077249320,00,0.00,N,2,115,
20220509,5185,5424,5481,5061,465069,2434796250,00,0.00,N,5,-315,
20220502,5500,5491,5749,5462,239612,1344325930,00,0.00,N,5,-134,
20220425,5634,5730,5806,5433,529714,2952309190,00,0.00,N,5,-172,
20220418,5806,5825,6064,5720,1123996,6597531020,00,0.00,N,5,-19,
20220411,5825,5758,5978,5644,1790352,10346370490,00,0.00,N,5,-86,
20220404,5911,5242,6895,5185,19083345,123790864140,00,0.00,N,2,678,
20220328,5233,5233,5376,5137,349772,1836721480,00,0.00,N,2,10,
20220321,5223,5223,5338,5071,264983,1375299010,00,0.00,N,3,0,
20220314,5223,5102,5290,4874,566133,2881123430,00,0.00,N,2,166,
20220307,5057,4984,5093,4856,563717,2822688650,00,0.00,N,2,46,
20220228,5011,4637,5805,4618,4179096,22556534280,00,0.00,N,2,347,
20220221,4664,4764,4810,4554,309418,1445517235,00,0.00,N,5,-110,
20220214,4774,4792,4929,4468,963499,4515577810,00,0.00,N,5,-146,
20220207,4920,4792,5586,4673,5296589,27848986620,00,0.00,N,2,137,
20220203,4783,4600,4828,4600,140796,668582260,00,0.00,N,2,210,
20220124,4573,4856,4892,4399,489539,2241069635,00,0.00,N,5,-383,
20220117,4956,5193,5193,4655,463999,2268844470,00,0.00,N,5,-210,
20220110,5166,5604,5604,5157,727907,3881406580,00,0.00,N,5,-338,
20220103,5504,5622,6188,5476,5431954,31796294080,00,0.00,N,5,-100,
20211227,5604,5294,5997,5239,3640785,20571463520,00,0.00,N,2,301,
20211220,5303,5312,5385,5020,624254,3246628510,00,0.00,N,5,-55,
20211213,5358,5486,5714,5285,1618459,8926646870,00,0.00,N,5,-128,
20211206,5486,4783,6198,4682,8703054,49120497590,00,0.00,N,2,649,
20211129,4837,4564,4892,4354,669629,3085217295,00,0.00,N,2,73,
20211122,4764,4974,4993,4710,357746,1739165810,00,0.00,N,5,-156,
20211115,4920,5184,5330,4837,444393,2264954210,00,0.00,N,5,-246,
20211108,5166,5330,5367,4910,683178,3518986410,00,0.00,N,5,-210,
20211101,5376,5495,5705,5321,550214,3028093830,00,0.00,N,5,-110,
20211025,5486,5641,5778,5476,472047,2659229710,00,0.00,N,5,-191,
20211018,5677,5860,5969,5632,682728,3976349240,00,0.00,N,5,-174,
20211012,5851,5659,6389,5559,1540009,9248812600,00,0.00,N,2,128,
20211005,5723,5796,5869,5458,1195332,6771930450,00,0.00,N,5,-228,
20210927,5951,6453,6563,5896,1628255,10171946210,00,0.00,N,5,-383,
20210923,6334,6371,6535,6170,480160,3063190930,00,0.00,N,5,-83,
20210913,6417,7402,7421,6307,2678429,18095968340,00,0.00,N,5,-1040,
20210906,7457,7421,8644,7302,17768638,143308749160,00,0.00,N,2,55,
20210830,7402,7905,8105,7238,7244409,55426082170,00,0.00,N,5,-174,
20210823,7576,5495,8607,5486,55335486,431031611920,00,0.00,N,2,2081,
20210817,5495,6435,6499,5476,555998,3319603550,00,0.00,N,5,-1004,
20210809,6499,6727,6837,6380,536858,3557414390,00,0.00,N,5,-228,
20210802,6727,6471,7019,6389,1121318,7577393100,00,0.00,N,2,274,
20210726,6453,6700,6764,6444,297127,1953013520,00,0.00,N,5,-237,
20210719,6690,6919,7010,6572,429295,2917758450,00,0.00,N,5,-302,
20210712,6992,6973,7101,6864,463090,3233145130,00,0.00,N,2,37,