KissMeData/004910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5790,5510,5820,5150,175854,951881015,00,0.00,N,2,320,
20250331,5470,5540,5570,5210,89944,484442085,00,0.00,N,5,-40,
20250324,5510,5780,5900,5490,106499,602563965,00,0.00,N,5,-240,
20250317,5750,5770,5970,5710,133368,779862770,00,0.00,N,5,-80,
20250310,5830,5730,5980,5640,83025,482473115,00,0.00,N,3,0,
20250304,5830,5700,6070,5700,84900,498036680,00,0.00,N,2,50,
20250224,5780,5960,6160,5780,104694,616985310,00,0.00,N,5,-120,
20250217,5900,5800,6100,5710,154028,911376950,00,0.00,N,2,160,
20250210,5740,5800,5850,5590,161572,922835320,00,0.00,N,5,-70,
20250203,5810,5900,6030,5740,132487,777255560,00,0.00,N,5,-150,
20250131,5960,6080,6170,5950,25103,150777680,00,0.00,N,5,-100,
20250120,6060,6120,6350,6010,147264,904584410,00,0.00,N,5,-50,
20250113,6110,5940,6390,5810,207651,1273667480,00,0.00,N,2,140,
20250106,5970,5890,6140,5800,137499,812764280,00,0.00,N,2,80,
20241230,5890,6000,6240,5830,67302,400639610,00,0.00,N,5,-130,
20241223,6020,6240,6300,5810,90281,554741260,00,0.00,N,5,-100,
20241216,6120,5400,6280,5400,241814,1432495980,00,0.00,N,2,770,
20241209,5350,5300,5550,4965,173430,895271235,00,0.00,N,2,50,
20241202,5300,5750,5840,5000,312267,1663674310,00,0.00,N,5,-540,
20241125,5840,5940,6090,5720,93196,546814120,00,0.00,N,2,30,
20241118,5810,5860,6150,5700,129801,750818750,00,0.00,N,5,-80,
20241111,5890,6470,6670,5640,208055,1277858750,00,0.00,N,5,-580,
20241104,6470,6170,6700,5850,135864,874826000,00,0.00,N,2,280,
20241028,6190,6150,6250,5960,46162,280223440,00,0.00,N,2,160,
20241021,6030,6210,6400,5910,74448,457658660,00,0.00,N,5,-190,
20241014,6220,6350,6710,6210,80517,513184810,00,0.00,N,5,-190,
20241007,6410,6490,6590,6320,75843,487719790,00,0.00,N,5,-80,
20240930,6490,6940,6940,6370,50484,329728310,00,0.00,N,5,-250,
20240923,6740,6600,6990,6530,118086,794306370,00,0.00,N,2,190,
20240919,6550,6610,6640,6410,44419,290062710,00,0.00,N,5,-60,
20240909,6610,6310,6650,6150,104979,669510040,00,0.00,N,2,240,
20240902,6370,7040,7040,6170,269217,1746056050,00,0.00,N,5,-670,
20240826,7040,6810,7130,6490,176857,1201758340,00,0.00,N,2,170,
20240819,6870,7200,7240,6780,299790,2100517420,00,0.00,N,5,-330,
20240812,7200,7740,7880,7180,238080,1774906680,00,0.00,N,5,-370,
20240805,7570,7480,7720,6210,274600,1963139080,00,0.00,N,2,90,
20240729,7480,7750,8100,7440,421986,3313367010,00,0.00,N,5,-220,
20240722,7700,7330,8000,7030,486352,3677482010,00,0.00,N,2,250,
20240715,7450,7290,7700,7270,199672,1496690840,00,0.00,N,2,160,
20240708,7290,7350,7580,7090,181667,1336288180,00,0.00,N,5,-60,
20240701,7350,7400,7690,6880,560590,4132764860,00,0.00,N,2,180,
20240624,7170,6950,7400,6820,261598,1845175350,00,0.00,N,2,350,
20240617,6820,6700,7020,6540,111655,753591000,00,0.00,N,2,100,
20240610,6720,6680,6990,6300,120787,815730550,00,0.00,N,2,40,
20240603,6680,6440,7310,6440,242109,1665509350,00,0.00,N,2,160,
20240527,6520,6630,6980,6430,102204,680747910,00,0.00,N,5,-200,
20240520,6720,6510,7480,6410,577716,3968031960,00,0.00,N,2,100,
20240513,6620,6860,8530,6600,1529727,11040546410,00,0.00,N,5,-240,
20240507,6860,6680,6930,6680,152347,1040380450,00,0.00,N,2,130,
20240429,6730,6500,6830,6500,109921,736729100,00,0.00,N,2,180,
20240422,6550,6060,6600,6060,250797,1604367970,00,0.00,N,2,460,
20240415,6090,5950,6170,5850,77151,465099340,00,0.00,N,2,60,
20240408,6030,6010,6090,5900,43849,262976380,00,0.00,N,2,70,
20240401,5960,5850,6100,5850,61939,370863980,00,0.00,N,2,80,
20240325,5880,5850,5970,5700,89561,521413660,00,0.00,N,2,20,
20240318,5860,5650,6400,5590,456224,2747066130,00,0.00,N,2,180,
20240311,5680,5700,5830,5550,120279,679873440,00,0.00,N,5,-20,
20240304,5700,6170,6210,5620,126412,739164080,00,0.00,N,5,-460,
20240226,6160,6200,6230,6010,25273,154808260,00,0.00,N,2,50,
20240219,6110,6190,6290,6030,38531,236965550,00,0.00,N,5,-80,
20240213,6190,6190,6290,6000,70717,432049570,00,0.00,N,3,0,
20240205,6190,6180,6470,5910,81012,502886500,00,0.00,N,2,90,
20240129,6100,5930,6160,5930,24412,147005710,00,0.00,N,2,230,
20240122,5870,6100,6100,5660,70217,409365010,00,0.00,N,5,-100,
20240115,5970,6200,6200,5800,79334,477775200,00,0.00,N,5,-260,
20240108,6230,6240,6300,6100,35015,216409440,00,0.00,N,5,-10,
20240102,6240,6310,6370,6100,36608,225941220,00,0.00,N,5,-40,
20231226,6280,6350,6450,6200,30232,192086530,00,0.00,N,5,-50,
20231218,6330,6460,6480,6220,30896,195393110,00,0.00,N,5,-40,
20231211,6370,6370,6490,6230,26384,167946350,00,0.00,N,2,20,
20231204,6350,6280,6390,6050,26354,165140180,00,0.00,N,2,90,
20231127,6260,6310,6400,6150,35512,221633520,00,0.00,N,5,-50,
20231120,6310,6200,6410,6150,29303,184410230,00,0.00,N,2,100,
20231113,6210,5990,6260,5990,45285,278851380,00,0.00,N,2,160,
20231106,6050,6300,6300,5920,62107,374830700,00,0.00,N,5,-70,
20231030,6120,6040,6260,5950,66181,401004770,00,0.00,N,2,80,
20231023,6040,6170,6270,5970,33082,200726740,00,0.00,N,5,-50,
20231016,6090,6400,6470,5960,82096,503226240,00,0.00,N,5,-310,
20231010,6400,6300,6490,6170,24435,154073730,00,0.00,N,5,-10,
20231004,6410,6520,6700,6300,25571,162756620,00,0.00,N,5,-120,
20230925,6530,6620,6730,6410,28017,182880750,00,0.00,N,5,-170,
20230918,6700,6730,6740,6410,30929,204682780,00,0.00,N,2,70,
20230911,6630,6700,6730,6400,37811,248847650,00,0.00,N,5,-40,
20230904,6670,6900,6950,6510,50766,338722720,00,0.00,N,5,-230,
20230828,6900,6890,7220,6770,145252,1018378440,00,0.00,N,2,20,
20230821,6880,6710,7300,6600,217022,1521678750,00,0.00,N,2,210,
20230814,6670,6920,7050,6530,74899,506612970,00,0.00,N,5,-280,
20230807,6950,6750,7110,6740,126998,879784250,00,0.00,N,2,160,
20230731,6790,6480,6820,6310,131496,871934810,00,0.00,N,2,310,
20230724,6480,6460,6600,5930,272609,1680204750,00,0.00,N,2,50,
20230717,6430,6660,6720,6100,220364,1411078770,00,0.00,N,5,-230,
20230710,6660,6580,6900,6400,141882,956373930,00,0.00,N,2,10,
20230703,6650,6770,6930,6580,122211,822697230,00,0.00,N,5,-120,
20230626,6770,6790,6900,6660,120123,815469050,00,0.00,N,5,-50,
20230619,6820,6930,7020,6590,129595,881033180,00,0.00,N,5,-120,
20230612,6940,6950,7130,6830,87849,611879460,00,0.00,N,5,-10,
20230605,6950,6920,6970,6790,62579,431351130,00,0.00,N,2,80,
20230530,6870,6990,6990,6710,54839,373687940,00,0.00,N,2,10,
20230522,6860,7000,7170,6770,80547,561985200,00,0.00,N,5,-130,
20230515,6990,7130,7130,6620,158683,1092968740,00,0.00,N,5,-160,
20230508,7150,7620,7620,7100,106234,772281370,00,0.00,N,5,-240,
20230502,7390,7260,7950,7130,152283,1154429260,00,0.00,N,2,130,
20230424,7260,7750,7760,7110,179916,1326943870,00,0.00,N,5,-470,
20230417,7730,7740,8230,7670,312024,2471896500,00,0.00,N,2,20,
20230410,7710,7340,8210,7260,652810,5081865980,00,0.00,N,2,360,
20230403,7350,7320,7490,7050,168145,1220689610,00,0.00,N,2,130,
20230327,7220,6750,7550,6650,472363,3399094040,00,0.00,N,2,580,
20230320,6640,7230,7300,6400,583349,3972923210,00,0.00,N,5,-590,
20230313,7230,7590,7740,7060,325314,2376360240,00,0.00,N,5,-340,
20230306,7570,7930,8810,7490,735863,6019839500,00,0.00,N,5,-290,
20230227,7860,7520,8300,7340,243674,1901549260,00,0.00,N,2,340,
20230220,7520,7840,8050,7490,171728,1333633860,00,0.00,N,5,-430,
20230213,7950,7840,8180,7670,192901,1513163010,00,0.00,N,2,70,
20230206,7880,8000,8510,7870,306354,2517191900,00,0.00,N,5,-120,
20230130,8000,8050,8140,7820,131493,1049669030,00,0.00,N,5,-50,
20230125,8050,7910,8290,7760,148451,1191003900,00,0.00,N,2,110,
20230116,7940,7700,8350,7350,536361,4272371370,00,0.00,N,2,250,
20230109,7690,7200,7710,7200,112321,840152310,00,0.00,N,2,500,
20230102,7190,7160,7660,7010,125651,912882200,00,0.00,N,5,-330,
20221226,7520,7790,8020,7410,84139,651883240,00,0.00,N,5,-60,
20221219,7580,8060,8170,7570,132520,1039166360,00,0.00,N,5,-470,
20221212,8050,8220,8420,8040,89907,739075690,00,0.00,N,5,-90,
20221205,8140,8640,8680,7850,162224,1339035950,00,0.00,N,5,-500,
20221128,8640,8950,9180,8500,385913,3411746540,00,0.00,N,5,-140,
20221121,8780,8200,8930,7800,761030,6386457860,00,0.00,N,2,590,
20221114,8190,8080,8430,7960,254710,2082739380,00,0.00,N,2,160,
20221107,8030,8170,8320,7820,356816,2858316520,00,0.00,N,5,-130,
20221031,8160,7690,8230,7460,393557,3123545590,00,0.00,N,2,750,
20221024,7410,7270,7570,7010,165760,1207078450,00,0.00,N,2,230,
20221017,7180,6990,7920,6880,426602,3171962700,00,0.00,N,2,80,
20221011,7100,7800,7800,6800,621203,4495134460,00,0.00,N,5,-920,
20221004,8020,8280,8740,7920,932400,7673894310,00,0.00,N,5,-180,
20220926,8200,9600,9730,7900,1580749,13906494280,00,0.00,N,5,-1590,
20220919,9790,12050,12050,9670,2094411,22113059310,00,0.00,N,5,-2110,
20220913,11900,10250,12400,9900,5225793,58891614350,00,0.00,N,2,1650,
20220905,10250,8660,11100,8230,6829130,70394710030,00,0.00,N,2,1800,
20220829,8450,8020,8820,7820,418096,3510639880,00,0.00,N,2,380,
20220822,8070,7990,8290,7750,223978,1789555300,00,0.00,N,2,30,
20220816,8040,8590,8590,7510,613483,4924251290,00,0.00,N,5,-240,
20220808,8280,6890,8470,6720,1197669,9314183740,00,0.00,N,2,1410,
20220801,6870,6340,6940,6260,188647,1244486740,00,0.00,N,2,570,
20220725,6300,6250,6390,6170,94131,587704200,00,0.00,N,2,90,
20220718,6210,6320,6460,6030,116453,727664670,00,0.00,N,5,-110,
20220711,6320,6210,6800,6030,321890,2060430500,00,0.00,N,2,220,
20220704,6100,6150,6260,5890,121435,731296780,00,0.00,N,5,-30,
20220627,6130,6540,6630,6080,85890,549090900,00,0.00,N,5,-210,
20220620,6340,6810,6890,5900,272053,1715583940,00,0.00,N,5,-510,
20220613,6850,8130,8860,6500,1053223,8326418870,00,0.00,N,5,-1290,
20220607,8140,8400,8440,8000,81001,668038460,00,0.00,N,5,-200,
20220530,8340,8070,8370,7820,153687,1242112980,00,0.00,N,2,370,
20220523,7970,8170,8170,7770,76693,607094180,00,0.00,N,5,-50,
20220516,8020,7850,8240,7850,104742,849003220,00,0.00,N,2,100,
20220509,7920,8340,8410,7690,179717,1436828050,00,0.00,N,5,-420,
20220502,8340,8480,8490,8250,96876,808127100,00,0.00,N,5,-180,
20220425,8520,8550,8630,8160,206128,1722568810,00,0.00,N,5,-140,
20220418,8660,8700,9120,8490,566386,5000702600,00,0.00,N,2,100,
20220411,8560,8520,8590,8210,178603,1499272140,00,0.00,N,2,40,
20220404,8520,8510,9080,8160,804528,6944798930,00,0.00,N,5,-10,
20220328,8530,8000,10150,7960,3607867,33297135710,00,0.00,N,2,550,
20220321,7980,8130,8220,7910,161900,1304434360,00,0.00,N,5,-150,
20220314,8130,8000,8220,7730,194407,1555795430,00,0.00,N,2,240,
20220307,7890,7900,7950,7500,86355,674066230,00,0.00,N,5,-40,
20220228,7930,7690,7950,7580,83668,648639150,00,0.00,N,2,330,
20220221,7600,8120,8160,7430,387141,2985242730,00,0.00,N,5,-500,
20220214,8100,8310,8470,7940,268313,2180024590,00,0.00,N,5,-430,
20220207,8530,9050,9510,8530,455801,4143593550,00,0.00,N,5,-610,
20220203,9140,8650,9460,8640,261722,2390607530,00,0.00,N,2,570,
20220124,8570,9500,9500,7950,759586,6606911490,00,0.00,N,5,-1130,
20220117,9700,10200,11300,9000,3243687,33108309030,00,0.00,N,5,-170,
20220110,9870,9120,10100,8860,871576,8308848160,00,0.00,N,2,810,
20220103,9060,8810,9150,8680,395424,3524994210,00,0.00,N,2,290,
20211227,8770,8570,8940,8550,231067,2026489230,00,0.00,N,2,200,
20211220,8570,8490,8780,8350,192418,1639073740,00,0.00,N,2,70,
20211213,8500,8850,8850,8330,165178,1402994600,00,0.00,N,5,-130,
20211206,8630,8250,8950,8100,315785,2711420830,00,0.00,N,2,380,
20211129,8250,7910,8490,7780,171787,1387578530,00,0.00,N,2,110,
20211122,8140,8210,8610,8140,195779,1645178170,00,0.00,N,5,-90,
20211115,8230,8740,8900,8040,323878,2755202790,00,0.00,N,5,-510,
20211108,8740,8330,9320,8270,1218071,10701407760,00,0.00,N,2,350,
20211101,8390,8530,8530,8170,195427,1627203820,00,0.00,N,3,0,
20211025,8390,8030,8550,8030,307353,2576483740,00,0.00,N,2,320,
20211018,8070,8110,8520,8030,198158,1630897320,00,0.00,N,2,40,
20211012,8030,7470,8190,7220,119436,933792060,00,0.00,N,2,560,
20211005,7470,7870,7950,7030,193707,1437054740,00,0.00,N,5,-480,
20210927,7950,8190,8330,7950,198642,1615796520,00,0.00,N,5,-280,
20210923,8230,8260,8410,8060,85095,699633590,00,0.00,N,5,-50,
20210913,8280,8250,8380,7870,168272,1370541380,00,0.00,N,2,190,
20210906,8090,7990,8670,7800,232201,1883545440,00,0.00,N,2,100,
20210830,7990,7370,8800,7290,507074,4067855560,00,0.00,N,2,650,
20210823,7340,6840,7390,6670,127535,903509600,00,0.00,N,2,500,
20210817,6840,7730,7730,6700,243596,1751334260,00,0.00,N,5,-910,
20210809,7750,8290,8300,7550,241366,1900440410,00,0.00,N,5,-460,
20210802,8210,8300,8370,8010,162844,1328490660,00,0.00,N,5,-160,
20210726,8370,8500,8600,8170,166468,1401108700,00,0.00,N,5,-130,
20210719,8500,8530,8700,8300,268141,2261465610,00,0.00,N,5,-30,
20210712,8530,8320,8640,8310,246850,2096610810,00,0.00,N,2,150,