KissMeData/004720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3995,3890,4000,3640,160706,613427237,00,0.00,N,2,65,
20250331,3930,4000,4035,3780,112898,443519923,00,0.00,N,5,-70,
20250324,4000,4035,4110,3980,91822,371362926,00,0.00,N,5,-90,
20250317,4090,4180,4190,4050,79948,328081506,00,0.00,N,5,-85,
20250310,4175,4245,4305,4000,104105,432657300,00,0.00,N,5,-70,
20250304,4245,4320,4380,4220,80368,344091849,00,0.00,N,5,-135,
20250224,4380,4465,4540,4335,128895,572366685,00,0.00,N,5,-40,
20250217,4420,4310,4440,4240,121645,526936125,00,0.00,N,2,110,
20250210,4310,4340,4375,4255,84803,364902860,00,0.00,N,5,-50,
20250203,4360,4310,4475,4110,159721,692729760,00,0.00,N,2,50,
20250131,4310,4390,4390,4305,19979,86599295,00,0.00,N,5,-85,
20250120,4395,4510,4520,4150,249361,1080406145,00,0.00,N,5,-125,
20250113,4520,4545,4570,4385,81379,366607700,00,0.00,N,5,-5,
20250106,4525,4335,4740,4295,335525,1532415590,00,0.00,N,2,180,
20241230,4345,4050,4385,3800,147374,618852865,00,0.00,N,2,295,
20241223,4050,4235,4330,4030,99876,415591465,00,0.00,N,5,-165,
20241216,4215,4370,4500,4160,159307,688475760,00,0.00,N,5,-120,
20241209,4335,4410,4450,3970,292489,1248787080,00,0.00,N,5,-135,
20241202,4470,4625,4690,4435,249087,1136861830,00,0.00,N,5,-155,
20241125,4625,4660,4760,4615,98924,463823510,00,0.00,N,5,-70,
20241118,4695,4520,4840,4520,120456,570318125,00,0.00,N,2,45,
20241111,4650,4910,4915,4500,279376,1304872645,00,0.00,N,5,-260,
20241104,4910,4705,4930,4680,132515,638861645,00,0.00,N,2,205,
20241028,4705,4650,4825,4635,105244,498865775,00,0.00,N,2,75,
20241021,4630,4900,4950,4610,183374,864368720,00,0.00,N,5,-280,
20241014,4910,4810,4970,4690,229052,1105495960,00,0.00,N,2,120,
20241007,4790,4910,5040,4780,123356,605737090,00,0.00,N,5,-125,
20240930,4915,5010,5010,4860,71210,350329435,00,0.00,N,5,-95,
20240923,5010,4980,5030,4750,240354,1186549075,00,0.00,N,2,45,
20240919,4965,4800,5020,4800,105618,519817915,00,0.00,N,2,165,
20240909,4800,4515,4800,4505,187982,878413285,00,0.00,N,2,145,
20240902,4655,5130,5140,4595,657479,3164917150,00,0.00,N,5,-475,
20240826,5130,5110,5330,5020,1086092,5604032580,00,0.00,N,5,-270,
20240819,5400,6040,6430,5350,3459892,20736040520,00,0.00,N,5,-540,
20240812,5940,5710,6140,5310,2748084,15878050920,00,0.00,N,2,370,
20240805,5570,5280,5960,4590,2560738,14128941835,00,0.00,N,2,270,
20240729,5300,5390,5500,5230,327308,1757661740,00,0.00,N,5,-70,
20240722,5370,5310,5380,5140,318609,1681823320,00,0.00,N,2,60,
20240715,5310,5300,5440,5260,221638,1184374030,00,0.00,N,2,30,
20240708,5280,5250,5350,5180,131672,690745320,00,0.00,N,2,30,
20240701,5250,5210,5370,5100,170052,887721550,00,0.00,N,2,10,
20240624,5240,5190,5310,5170,128628,672557900,00,0.00,N,2,10,
20240617,5230,5350,5530,5210,195108,1040605930,00,0.00,N,5,-110,
20240610,5340,5350,5400,5230,203219,1078311250,00,0.00,N,2,10,
20240603,5330,5290,5490,5290,136387,731903960,00,0.00,N,2,40,
20240527,5290,5490,5500,5180,219606,1171093790,00,0.00,N,5,-200,
20240520,5490,5530,5630,5390,219896,1209964620,00,0.00,N,5,-70,
20240513,5560,5420,5900,5380,687093,3826966980,00,0.00,N,2,150,
20240507,5410,5420,5450,5300,165220,888344350,00,0.00,N,2,10,
20240429,5400,5290,5410,5230,184877,984683440,00,0.00,N,2,160,
20240422,5240,5110,5310,5110,267235,1393164970,00,0.00,N,2,120,
20240415,5120,5410,5990,5070,3509387,19490195670,00,0.00,N,5,-310,
20240408,5430,5460,5510,5200,310859,1667039580,00,0.00,N,5,-70,
20240401,5500,5640,5720,5450,276407,1540931970,00,0.00,N,5,-140,
20240325,5640,5810,5940,5630,334399,1937466690,00,0.00,N,5,-200,
20240318,5840,5650,5910,5590,459751,2650899190,00,0.00,N,2,200,
20240311,5640,5700,5820,5620,241341,1377634060,00,0.00,N,5,-50,
20240304,5690,5780,5790,5550,320045,1810009250,00,0.00,N,5,-60,
20240226,5750,5940,5980,5720,298043,1737065810,00,0.00,N,5,-180,
20240219,5930,5890,6100,5870,358306,2134723130,00,0.00,N,2,40,
20240213,5890,5820,5960,5760,248375,1451843470,00,0.00,N,2,80,
20240205,5810,5870,5880,5700,189409,1097303080,00,0.00,N,2,10,
20240129,5800,5980,6100,5790,396971,2348961660,00,0.00,N,5,-150,
20240122,5950,6000,6090,5830,311216,1851164770,00,0.00,N,5,-50,
20240115,6000,6090,6430,5800,767736,4698268700,00,0.00,N,5,-130,
20240108,6130,6340,6390,6100,679714,4258992980,00,0.00,N,5,-160,
20240102,6290,6160,6390,6150,765603,4809480130,00,0.00,N,2,90,
20231226,6200,5970,6850,5970,10964851,70978537350,00,0.00,N,2,210,
20231218,5990,6060,6160,5710,322361,1932009710,00,0.00,N,5,-90,
20231211,6080,6320,6340,6010,406807,2497575460,00,0.00,N,5,-240,
20231204,6320,6200,6700,6010,2062630,13231530260,00,0.00,N,2,140,
20231127,6180,5950,6230,5840,894123,5422454030,00,0.00,N,2,270,
20231120,5910,5910,6110,5830,627501,3741802410,00,0.00,N,2,20,
20231113,5890,6530,7130,5890,10061812,66941269870,00,0.00,N,5,-250,
20231106,6140,5700,6500,5620,2182530,13467004900,00,0.00,N,2,520,
20231030,5620,5430,5710,5400,252416,1398985900,00,0.00,N,2,130,
20231023,5490,5570,6110,5370,918024,5236425320,00,0.00,N,2,30,
20231016,5460,6300,6300,5320,638854,3720069980,00,0.00,N,5,-870,
20231010,6330,6780,7020,6210,904057,6006348820,00,0.00,N,5,-450,
20231004,6780,6670,7030,6410,914456,6212931890,00,0.00,N,2,120,
20230925,6660,6580,6810,6100,732697,4753248430,00,0.00,N,2,80,
20230918,6580,6700,6920,6310,920925,6128019830,00,0.00,N,5,-130,
20230911,6710,6550,7440,6550,4862598,34029215300,00,0.00,N,2,140,
20230904,6570,6100,6800,5950,1722028,11207524490,00,0.00,N,2,480,
20230828,6090,6250,6290,6030,441947,2726057930,00,0.00,N,5,-140,
20230821,6230,5970,6280,5950,686586,4220410030,00,0.00,N,2,340,
20230814,5890,6280,6310,5860,417760,2537356700,00,0.00,N,5,-400,
20230807,6290,6240,6430,5780,1048637,6429623150,00,0.00,N,2,100,
20230731,6190,5670,7080,5660,2830624,18341133430,00,0.00,N,2,560,
20230724,5630,6130,6210,5280,716259,4085162090,00,0.00,N,5,-500,
20230717,6130,5900,6330,5460,1508198,8878324190,00,0.00,N,2,240,
20230710,5890,5550,6840,5490,4897187,30890197390,00,0.00,N,2,270,
20230703,5620,5850,6000,5490,244079,1403672970,00,0.00,N,5,-230,
20230626,5850,5830,6040,5740,285076,1669534570,00,0.00,N,5,-20,
20230619,5870,5890,5970,5800,210605,1236483690,00,0.00,N,5,-40,
20230612,5910,6150,6170,5820,295740,1762483750,00,0.00,N,5,-200,
20230605,6110,6180,6220,6020,150128,916710960,00,0.00,N,5,-70,
20230530,6180,6200,6230,6010,249357,1524146960,00,0.00,N,5,-20,
20230522,6200,6090,6420,6050,318701,1980545460,00,0.00,N,2,100,
20230515,6100,6250,6250,6040,310633,1905658620,00,0.00,N,5,-70,
20230508,6170,6500,6610,6000,415341,2630018530,00,0.00,N,5,-310,
20230502,6480,6330,6510,6270,158143,1014948110,00,0.00,N,2,80,
20230424,6400,6610,6640,6180,323480,2061799910,00,0.00,N,5,-260,
20230417,6660,6960,7010,6520,791792,5374821890,00,0.00,N,5,-300,
20230410,6960,6510,7450,6230,3337971,23603939990,00,0.00,N,2,430,
20230403,6530,6090,6630,6010,567935,3634711720,00,0.00,N,2,440,
20230327,6090,6010,6150,5950,276447,1676858120,00,0.00,N,2,90,
20230320,6000,6050,6210,5880,277369,1673415550,00,0.00,N,5,-60,
20230313,6060,6060,6150,5810,371055,2210237090,00,0.00,N,5,-70,
20230306,6130,6330,6450,6120,392388,2476736090,00,0.00,N,5,-200,
20230227,6330,6410,6420,6200,248108,1560837430,00,0.00,N,5,-80,
20230220,6410,6570,6700,6340,406124,2649266100,00,0.00,N,5,-160,
20230213,6570,6600,7120,6380,979375,6582848800,00,0.00,N,5,-30,
20230206,6600,6990,7000,6500,481317,3253997920,00,0.00,N,5,-350,
20230130,6950,6890,7000,6740,372755,2566059150,00,0.00,N,2,50,
20230125,6900,6720,6900,6670,186820,1266088080,00,0.00,N,2,200,
20230116,6700,6910,6940,6610,273316,1852743590,00,0.00,N,5,-210,
20230109,6910,7000,7000,6820,270742,1873107140,00,0.00,N,2,60,
20230102,6850,6720,6910,6560,410288,2776204700,00,0.00,N,2,170,
20221226,6680,6810,7350,6510,747861,5244020660,00,0.00,N,5,-130,
20221219,6810,7440,7440,6810,585402,4152214540,00,0.00,N,5,-590,
20221212,7400,6950,7980,6950,3124559,23370977740,00,0.00,N,2,450,
20221205,6950,7140,7260,6750,267220,1871481850,00,0.00,N,5,-190,
20221128,7140,7230,7240,6820,320755,2263983510,00,0.00,N,5,-110,
20221121,7250,7090,7690,7040,431142,3107321310,00,0.00,N,2,160,
20221114,7090,7370,7700,7040,972804,7186435380,00,0.00,N,5,-280,
20221107,7370,7300,7500,7070,813479,5948348010,00,0.00,N,2,70,
20221031,7300,7740,7760,7030,1852556,13745342830,00,0.00,N,5,-550,
20221024,7850,6340,8290,6290,14828832,114450525180,00,0.00,N,2,1520,
20221017,6330,6110,6710,6050,379599,2455435890,00,0.00,N,2,160,
20221011,6170,6180,6250,5720,248384,1482843580,00,0.00,N,5,-30,
20221004,6200,6010,6310,6010,140310,861781920,00,0.00,N,2,230,
20220926,5970,6400,6560,5660,387427,2326680240,00,0.00,N,5,-590,
20220919,6560,6940,7390,6480,490217,3356957990,00,0.00,N,5,-390,
20220913,6950,7130,7330,6890,192157,1360657990,00,0.00,N,5,-150,
20220905,7100,7160,7250,6940,194043,1372125350,00,0.00,N,5,-100,
20220829,7200,7400,7670,7190,449541,3351520580,00,0.00,N,5,-540,
20220822,7740,7550,8600,7080,5118275,40754517500,00,0.00,N,2,90,
20220816,7650,7850,8150,7510,305036,2364402460,00,0.00,N,5,-200,
20220808,7850,7980,8160,7640,375137,2957155580,00,0.00,N,5,-120,
20220801,7970,7600,8070,7450,412519,3220295110,00,0.00,N,2,380,
20220725,7590,8250,8350,7550,476130,3768344530,00,0.00,N,5,-620,
20220718,8210,8660,8900,8060,764677,6529646900,00,0.00,N,5,-440,
20220711,8650,7830,9020,7820,2995269,25522033660,00,0.00,N,2,1010,
20220704,7640,7240,7830,7180,1389125,10413557710,00,0.00,N,2,440,
20220627,7200,6450,8250,6280,3476780,26639490080,00,0.00,N,2,840,
20220620,6360,6950,7050,5870,516660,3278732340,00,0.00,N,5,-580,
20220613,6940,8100,8100,6490,625931,4511394740,00,0.00,N,5,-1350,
20220607,8290,8320,8500,7860,379868,3099792640,00,0.00,N,5,-100,
20220530,8390,8180,8540,8160,244163,2038536970,00,0.00,N,2,240,
20220523,8150,8200,8490,8020,412763,3385500620,00,0.00,N,5,-50,
20220516,8200,8210,9400,8030,2641053,23134839960,00,0.00,N,2,120,
20220509,8080,7660,8200,7310,414485,3205836670,00,0.00,N,2,270,
20220502,7810,7990,8110,7640,346338,2716119350,00,0.00,N,5,-240,
20220425,8050,8330,8360,7840,394300,3178655690,00,0.00,N,5,-360,
20220418,8410,8720,8720,8310,321316,2724571430,00,0.00,N,5,-360,
20220411,8770,9200,9200,8700,319358,2822187980,00,0.00,N,5,-340,
20220404,9110,9390,9530,8850,354394,3283523910,00,0.00,N,5,-310,
20220328,9420,9410,9680,9220,385279,3631029610,00,0.00,N,5,-80,
20220321,9500,9350,9580,9070,436319,4049578670,00,0.00,N,2,230,
20220314,9270,9030,9280,8760,377260,3419011480,00,0.00,N,2,240,
20220307,9030,9210,9290,8860,282647,2559098010,00,0.00,N,5,-230,
20220228,9260,8990,9460,8940,307367,2829618940,00,0.00,N,2,260,
20220221,9000,9720,9740,8940,554759,5133387300,00,0.00,N,5,-720,
20220214,9720,9750,10100,9030,964518,9209359490,00,0.00,N,5,-140,
20220207,9860,10150,11600,9860,2290567,24318984590,00,0.00,N,5,-140,
20220203,10000,9850,10550,9780,956313,9734081850,00,0.00,N,2,370,
20220124,9630,9610,9950,8820,1429827,13512760200,00,0.00,N,5,-70,
20220117,9700,9900,9990,9350,541395,5250642430,00,0.00,N,5,-350,
20220110,10050,10100,10400,9950,625531,6372041910,00,0.00,N,5,-250,
20220103,10300,10550,10800,10050,705329,7315068300,00,0.00,N,5,-200,
20211227,10500,10650,10850,10450,513403,5454913400,00,0.00,N,5,-50,
20211220,10550,11200,11400,10400,1115876,12037658800,00,0.00,N,5,-650,
20211213,11200,11700,12550,11150,3368629,40439812750,00,0.00,N,5,-400,
20211206,11600,11450,12000,10800,1625350,18478781850,00,0.00,N,2,50,
20211129,11550,11300,12100,10650,3715288,42001954500,00,0.00,N,2,850,
20211122,10700,10150,11800,10100,2445281,26377543450,00,0.00,N,2,300,
20211115,10400,10800,11350,10200,960584,10268133600,00,0.00,N,5,-350,
20211108,10750,11600,11700,10500,1270852,14002635850,00,0.00,N,5,-1250,
20211101,12000,11800,12800,11550,2155069,26427612650,00,0.00,N,2,200,
20211025,11800,12300,12800,11250,1906506,22939168250,00,0.00,N,5,-450,
20211018,12250,11250,13450,10650,7699849,95075374350,00,0.00,N,2,1300,
20211012,10950,10800,11250,10300,1145986,12386853450,00,0.00,N,2,250,
20211005,10700,11700,11900,10150,3591416,39205512150,00,0.00,N,5,-1550,
20210927,12250,13950,15350,11950,9851775,139080854350,00,0.00,N,5,-1950,
20210923,14200,12000,15900,11500,25718625,367084656300,00,0.00,N,2,3700,
20210913,10500,9620,10600,9420,1141829,11497644830,00,0.00,N,2,980,
20210906,9520,10000,10100,9320,577028,5567023060,00,0.00,N,5,-530,
20210830,10050,9890,10100,9660,526428,5201630350,00,0.00,N,2,300,
20210823,9750,9130,10050,9110,791047,7652071820,00,0.00,N,2,590,
20210817,9160,11350,11650,9150,2052670,20236248210,00,0.00,N,5,-2240,
20210809,11400,11450,12150,11300,1780587,20953535650,00,0.00,N,5,-150,
20210802,11550,11700,12500,11250,1443325,17033219450,00,0.00,N,5,-150,
20210726,11700,11650,11900,10900,1221077,14102563300,00,0.00,N,2,100,
20210719,11600,11950,12300,11050,2035290,23661731500,00,0.00,N,5,-350,
20210712,11950,14500,14850,11850,7893853,106499239300,00,0.00,N,5,-2300,