KissMeData/003410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240701,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
20240624,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
20240617,7000,7000,7030,7000,1649742,11549450700,00,0.00,N,3,0,
20240610,7000,7000,7040,7000,3332891,23334580620,00,0.00,N,3,0,
20240603,7000,7000,7010,7000,543615,3806469760,00,0.00,N,5,-10,
20240527,7010,7000,7010,7000,785665,5501650940,00,0.00,N,3,0,
20240520,7010,7000,7020,7000,1652494,11568643590,00,0.00,N,2,10,
20240513,7000,7000,7010,7000,1516108,10615161080,00,0.00,N,5,-10,
20240507,7010,7000,7020,7000,1714479,12003857040,00,0.00,N,2,10,
20240429,7000,7010,7040,7000,657661,4604934850,00,0.00,N,3,0,
20240422,7000,7010,7070,7000,1077044,7544684520,00,0.00,N,3,0,
20240415,7000,7000,7010,7000,667216,4671590190,00,0.00,N,3,0,
20240408,7000,7000,7020,7000,889208,6225861380,00,0.00,N,3,0,
20240401,7000,7000,7040,7000,1196322,8375616480,00,0.00,N,3,0,
20240325,7000,7000,7010,7000,2381612,16673752180,00,0.00,N,3,0,
20240318,7000,7000,7010,7000,1887396,13214578780,00,0.00,N,3,0,
20240311,7000,6980,7040,6980,14872409,104097529150,00,0.00,N,2,80,
20240304,6920,6970,6980,6780,5144157,35461631010,00,0.00,N,5,-60,
20240226,6980,6960,6980,6950,9804361,68285811160,00,0.00,N,2,30,
20240219,6950,6950,6960,6940,9008229,62621872330,00,0.00,N,3,0,
20240213,6950,6940,6950,6940,11151716,77416515000,00,0.00,N,2,10,
20240205,6940,6930,6960,6920,20898201,144910930600,00,0.00,N,2,530,
20240129,6410,5720,6410,5700,6632108,40740007180,00,0.00,N,2,700,
20240122,5710,5490,5760,5420,1367261,7676861850,00,0.00,N,2,270,
20240115,5440,5530,5600,5360,1185558,6486437940,00,0.00,N,5,-60,
20240108,5500,5500,5550,5430,1043950,5730673350,00,0.00,N,2,10,
20240102,5490,5700,5760,5490,1170701,6556858050,00,0.00,N,5,-260,
20231226,5750,5760,5800,5640,899626,5147590370,00,0.00,N,2,30,
20231218,5720,5850,5900,5580,2492604,14165834150,00,0.00,N,5,-180,
20231211,5900,6010,6050,5800,1728441,10275409760,00,0.00,N,5,-100,
20231204,6000,5970,6040,5930,1284112,7689480160,00,0.00,N,2,30,
20231127,5970,6060,6080,5950,1379912,8313572830,00,0.00,N,5,-90,
20231120,6060,5950,6100,5890,1818489,10929434120,00,0.00,N,2,120,
20231113,5940,5780,5960,5690,1702960,9948402310,00,0.00,N,2,170,
20231106,5770,5660,5780,5610,1735442,9925349800,00,0.00,N,2,170,
20231030,5600,5530,5630,5520,1224509,6826844250,00,0.00,N,2,50,
20231023,5550,5530,5620,5410,1548157,8553898100,00,0.00,N,2,20,
20231016,5530,5410,5710,5380,2627709,14657817650,00,0.00,N,2,70,
20231010,5460,5450,5550,5290,1519074,8336200650,00,0.00,N,2,170,
20231004,5290,5450,5450,5230,1356999,7204827350,00,0.00,N,5,-200,
20230925,5490,5710,5710,5470,1265197,7061890790,00,0.00,N,5,-220,
20230918,5710,5600,5760,5590,3377112,19254903910,00,0.00,N,2,90,
20230911,5620,5570,5670,5530,3520940,19804108530,00,0.00,N,2,50,
20230904,5570,5480,5580,5430,2207832,12164576440,00,0.00,N,2,80,
20230828,5490,5390,5590,5390,3027292,16690083500,00,0.00,N,2,110,
20230821,5380,5370,5380,5250,1597980,8494098590,00,0.00,N,2,50,
20230814,5330,5270,5390,5240,1641250,8753534680,00,0.00,N,2,60,
20230807,5270,5360,5490,5250,2560587,13741061400,00,0.00,N,5,-90,
20230731,5360,5260,5690,5250,4952938,26964216940,00,0.00,N,2,190,
20230724,5170,5100,5200,4950,3053014,15508723975,00,0.00,N,2,90,
20230717,5080,5050,5220,5020,2655295,13558763930,00,0.00,N,2,50,
20230710,5030,4815,5030,4800,2859550,14171084955,00,0.00,N,2,215,
20230703,4815,5250,5320,4740,5521649,27488019660,00,0.00,N,5,-475,
20230626,5290,5570,5650,5280,3187894,17389868600,00,0.00,N,5,-280,
20230619,5570,5600,5660,5530,1931043,10791960600,00,0.00,N,5,-10,
20230612,5580,5830,5830,5530,4366412,24671972320,00,0.00,N,5,-230,
20230605,5810,5850,5890,5790,1951038,11378578620,00,0.00,N,2,20,
20230530,5790,5800,5980,5770,2056048,11995173480,00,0.00,N,5,-10,
20230522,5800,5810,5930,5790,1989552,11663092530,00,0.00,N,5,-20,
20230515,5820,5850,5880,5770,1903071,11050450740,00,0.00,N,5,-30,
20230508,5850,5900,6080,5810,2544652,15122246150,00,0.00,N,5,-50,
20230502,5900,5840,6260,5810,2720267,16388267490,00,0.00,N,2,50,
20230424,5850,6030,6050,5800,2614728,15492277290,00,0.00,N,5,-180,
20230417,6030,6060,6160,5950,2437780,14726453690,00,0.00,N,5,-30,
20230410,6060,6070,6100,5910,2416699,14543294550,00,0.00,N,5,-20,
20230403,6080,6240,6320,6070,3365379,20799592330,00,0.00,N,5,-90,
20230327,6170,5810,6230,5760,5582989,33584331380,00,0.00,N,2,360,
20230320,5810,5790,5860,5700,2244883,13007078180,00,0.00,N,2,20,
20230313,5790,5570,5800,5450,2263390,12737918680,00,0.00,N,2,240,
20230306,5550,5740,5760,5490,3018753,16911220330,00,0.00,N,5,-190,
20230227,5740,5750,5810,5620,1761080,10079025350,00,0.00,N,5,-20,
20230220,5760,5900,6060,5730,2805623,16392512810,00,0.00,N,5,-140,
20230213,5900,5740,5990,5700,2900509,17122841250,00,0.00,N,2,150,
20230206,5750,5740,5900,5690,1702040,9807607460,00,0.00,N,5,-20,
20230130,5770,5770,5810,5650,1936592,11126886940,00,0.00,N,5,-10,
20230125,5780,5670,5910,5660,1415905,8191421920,00,0.00,N,2,110,
20230116,5670,5540,5690,5530,1525108,8562129330,00,0.00,N,2,140,
20230109,5530,5600,5600,5380,2609374,14276544510,00,0.00,N,2,30,
20230102,5500,5750,5760,5190,3898624,21187867160,00,0.00,N,5,-260,
20221226,5760,5880,5990,5690,2111881,12389880480,00,0.00,N,5,-120,
20221219,5880,5970,6020,5870,1304952,7727569840,00,0.00,N,5,-140,
20221212,6020,6050,6190,5930,3771165,22850333880,00,0.00,N,5,-20,
20221205,6040,6000,6040,5900,1834802,10945921560,00,0.00,N,2,40,
20221128,6000,6010,6090,5940,1843316,11062639680,00,0.00,N,5,-10,
20221121,6010,6230,6230,5940,1855860,11201073090,00,0.00,N,5,-210,
20221114,6220,6000,6300,5970,2298490,14171148190,00,0.00,N,2,250,
20221107,5970,5780,6010,5730,2352338,13761299260,00,0.00,N,2,200,
20221031,5770,5770,5810,5640,1698431,9739817590,00,0.00,N,2,60,
20221024,5710,5670,5820,5600,1966978,11161288780,00,0.00,N,2,90,
20221017,5620,5650,5830,5560,2914977,16499556580,00,0.00,N,5,-40,
20221011,5660,5940,5950,5590,2581289,14755121280,00,0.00,N,5,-270,
20221004,5930,5890,6060,5850,1814472,10812360000,00,0.00,N,2,60,
20220926,5870,6630,6670,5850,4701773,29137709820,00,0.00,N,5,-790,
20220919,6660,6630,6770,6600,1731387,11517909920,00,0.00,N,2,40,
20220913,6620,6800,6860,6550,1808980,12100513330,00,0.00,N,5,-220,
20220905,6840,6680,6840,6600,1316416,8852336640,00,0.00,N,2,160,
20220829,6680,6790,6890,6650,1641493,11148549200,00,0.00,N,5,-260,
20220822,6940,6940,6990,6630,1433632,9876819550,00,0.00,N,5,-30,
20220816,6970,7030,7160,6970,1572622,11085431110,00,0.00,N,5,-50,
20220808,7020,6890,7030,6760,1531709,10559110240,00,0.00,N,2,120,
20220801,6900,6700,7040,6670,2382731,16257723080,00,0.00,N,2,230,
20220725,6670,6390,6770,6380,2334408,15472196980,00,0.00,N,2,280,
20220718,6390,6220,6460,6210,2044010,12920526320,00,0.00,N,2,180,
20220711,6210,6520,6530,6010,2625051,16390242660,00,0.00,N,5,-310,
20220704,6520,6890,6930,6390,3163466,20727245320,00,0.00,N,5,-300,
20220627,6820,6930,7180,6770,2290950,16017475920,00,0.00,N,5,-70,
20220620,6890,7240,7270,6590,4041610,27764460940,00,0.00,N,5,-350,
20220613,7240,7690,7720,7100,3987332,29619774800,00,0.00,N,5,-480,
20220607,7720,7810,7810,7720,1598258,12418223370,00,0.00,N,5,-80,
20220530,7800,7810,7850,7730,1330778,10379291550,00,0.00,N,2,20,
20220523,7780,7810,7840,7670,1834004,14219487950,00,0.00,N,5,-10,
20220516,7790,7720,7880,7670,2363138,18392165870,00,0.00,N,2,100,
20220509,7690,8100,8130,7570,3952243,30852459480,00,0.00,N,5,-450,
20220502,8140,8200,8280,8100,1489855,12209461250,00,0.00,N,5,-150,
20220425,8290,8190,8330,8180,2578185,21264845390,00,0.00,N,2,30,
20220418,8260,8280,8340,8130,2917429,24004876430,00,0.00,N,2,50,
20220411,8210,8110,8250,8050,2924708,23804179940,00,0.00,N,2,90,
20220404,8120,8210,8350,8010,3567566,29167875190,00,0.00,N,5,-30,
20220328,8150,8140,8470,8090,6216862,51416219450,00,0.00,N,2,40,
20220321,8110,8240,8240,8070,2779590,22640275120,00,0.00,N,5,-60,
20220314,8170,8230,8280,7990,4625557,37567679670,00,0.00,N,5,-60,
20220307,8230,7780,8270,7740,5757184,46273370840,00,0.00,N,2,410,
20220228,7820,7570,7830,7550,1567005,12065801530,00,0.00,N,2,250,
20220221,7570,7630,7690,7510,1979427,15028498510,00,0.00,N,5,-80,
20220214,7650,7640,7770,7580,2454142,18841515320,00,0.00,N,3,0,
20220207,7650,7800,7840,7510,2546701,19686956660,00,0.00,N,5,-150,
20220203,7800,7670,7860,7670,1101037,8565193960,00,0.00,N,2,170,
20220124,7630,7860,7930,7520,4084237,31321257080,00,0.00,N,5,-230,
20220117,7860,8030,8080,7810,2149756,17014482190,00,0.00,N,5,-160,
20220110,8020,8060,8180,7950,4123595,33159082710,00,0.00,N,5,-80,
20220103,8100,7710,8300,7650,9073388,73314359520,00,0.00,N,2,390,
20211227,7710,7900,7920,7650,2836864,22145977490,00,0.00,N,5,-180,
20211220,7890,7920,7930,7800,1891250,14842795000,00,0.00,N,5,-40,
20211213,7930,7920,7930,7760,2990004,23452561600,00,0.00,N,2,50,
20211206,7880,7700,8000,7670,3031253,23799233440,00,0.00,N,2,180,
20211129,7700,7570,7760,7440,2829847,21493342260,00,0.00,N,3,0,
20211122,7700,7720,7890,7680,2271058,17664313470,00,0.00,N,5,-80,
20211115,7780,7900,7960,7710,2817997,22021317640,00,0.00,N,5,-110,
20211108,7890,8100,8190,7810,4009273,32114811160,00,0.00,N,5,-180,
20211101,8070,7930,8150,7910,5678744,45641672240,00,0.00,N,2,220,
20211025,7850,7620,7990,7590,4522950,35310844010,00,0.00,N,2,200,
20211018,7650,7780,7790,7570,2269217,17407869270,00,0.00,N,5,-120,
20211012,7770,7640,7780,7400,2963695,22367292290,00,0.00,N,2,130,
20211005,7640,7800,7910,7610,3411187,26476877460,00,0.00,N,5,-220,
20210927,7860,8260,8370,7850,3985031,32131575980,00,0.00,N,5,-390,
20210923,8250,8320,8400,8230,1552934,12866113690,00,0.00,N,5,-100,
20210913,8350,8630,8640,8350,4086312,34709126990,00,0.00,N,5,-240,
20210906,8590,8410,8630,8260,5439108,46034194400,00,0.00,N,2,200,
20210830,8390,8170,8520,8140,6053832,50664394210,00,0.00,N,2,250,
20210823,8140,7720,8220,7720,4256611,34210095140,00,0.00,N,2,420,
20210817,7720,7960,8020,7700,3707066,29137576840,00,0.00,N,5,-280,
20210809,8000,8190,8190,7960,3439532,27616193150,00,0.00,N,5,-190,
20210802,8190,7980,8220,7830,4884808,39345016210,00,0.00,N,2,230,
20210726,7960,8020,8070,7920,2487884,19897365190,00,0.00,N,5,-50,
20210719,8010,8050,8060,7950,2356504,18864355500,00,0.00,N,5,-40,
20210712,8050,8140,8180,8000,3434757,27769888540,00,0.00,N,5,-10,