KissMeData/004960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6400,6150,6600,5900,281663,1776715560,00,0.00,N,2,120,
20250331,6280,6080,6680,5770,492991,2960971105,00,0.00,N,2,190,
20250324,6090,6280,6280,6010,130680,801089845,00,0.00,N,5,-190,
20250317,6280,6310,6370,6200,48416,303822785,00,0.00,N,3,0,
20250310,6280,6430,6430,6150,135790,849821700,00,0.00,N,5,-180,
20250304,6460,6400,6460,6200,95433,606050470,00,0.00,N,2,40,
20250224,6420,6430,6600,6270,136367,881127580,00,0.00,N,5,-100,
20250217,6520,6330,6560,6270,112090,718321090,00,0.00,N,2,190,
20250210,6330,6250,6470,6100,167065,1048628970,00,0.00,N,2,80,
20250203,6250,6160,6350,6000,116257,712828080,00,0.00,N,2,90,
20250131,6160,6290,6290,6140,22159,137102020,00,0.00,N,5,-130,
20250120,6290,6270,6360,6180,108068,674861000,00,0.00,N,2,20,
20250113,6270,6570,6590,6270,100367,640312670,00,0.00,N,5,-320,
20250106,6590,6500,6710,6470,115067,754293020,00,0.00,N,2,120,
20241230,6470,6280,6480,6280,43355,277560570,00,0.00,N,2,190,
20241223,6280,6610,6730,6280,66714,434994900,00,0.00,N,5,-280,
20241216,6560,6860,6950,6490,240505,1613279250,00,0.00,N,5,-300,
20241209,6860,6490,6910,6140,304999,1986362250,00,0.00,N,2,310,
20241202,6550,6850,6890,6360,258660,1723114240,00,0.00,N,5,-340,
20241125,6890,6870,7220,6810,266679,1857145640,00,0.00,N,2,50,
20241118,6840,7120,7240,6680,459156,3175293920,00,0.00,N,5,-210,
20241111,7050,6710,7970,6540,3066073,22199771200,00,0.00,N,2,300,
20241104,6750,6770,6860,6330,67537,454057000,00,0.00,N,2,20,
20241028,6730,6790,6850,6590,85829,577891200,00,0.00,N,5,-60,
20241021,6790,6860,6930,6570,56146,377002370,00,0.00,N,5,-30,
20241014,6820,6910,7000,6790,82466,565034440,00,0.00,N,5,-90,
20241007,6910,6870,7030,6840,19677,136190780,00,0.00,N,2,40,
20240930,6870,7050,7050,6830,27157,187874680,00,0.00,N,5,-110,
20240923,6980,7030,7100,6880,57607,400236550,00,0.00,N,5,-90,
20240919,7070,7020,7140,6900,23304,163855240,00,0.00,N,2,60,
20240909,7010,6730,7020,6700,75408,516083790,00,0.00,N,2,160,
20240902,6850,7270,7270,6720,74323,518586680,00,0.00,N,5,-350,
20240826,7200,7330,7560,7100,125455,921060560,00,0.00,N,5,-110,
20240819,7310,7020,7470,6990,162850,1185568020,00,0.00,N,2,220,
20240812,7090,7020,7290,6940,113441,807845330,00,0.00,N,2,70,
20240805,7020,6970,7140,6160,237958,1582863860,00,0.00,N,5,-30,
20240729,7050,6830,7560,6770,654121,4755504740,00,0.00,N,2,230,
20240722,6820,6800,6840,6520,79093,531881880,00,0.00,N,5,-20,
20240715,6840,6460,7110,6450,166660,1142720950,00,0.00,N,2,380,
20240708,6460,6400,7030,6310,328259,2161738680,00,0.00,N,5,-10,
20240701,6470,6710,6710,6430,58852,384909800,00,0.00,N,5,-220,
20240624,6690,6830,6840,6600,32876,219572670,00,0.00,N,5,-140,
20240617,6830,6860,7080,6710,67071,457891360,00,0.00,N,5,-30,
20240610,6860,6860,7050,6810,55299,381835440,00,0.00,N,5,-50,
20240603,6910,6840,7000,6770,56601,388781190,00,0.00,N,2,110,
20240527,6800,6900,6960,6620,67728,458816370,00,0.00,N,5,-100,
20240520,6900,6750,7130,6750,123762,855658600,00,0.00,N,2,100,
20240513,6800,6580,7290,6560,197598,1355084350,00,0.00,N,2,220,
20240507,6580,6600,6680,6570,70052,463004350,00,0.00,N,5,-20,
20240429,6600,6480,6770,6400,78221,518593030,00,0.00,N,2,120,
20240422,6480,6290,6500,6290,52047,333847100,00,0.00,N,2,190,
20240415,6290,6320,6390,6160,101517,636845730,00,0.00,N,5,-30,
20240408,6320,6730,6730,6310,116960,756827500,00,0.00,N,5,-420,
20240401,6740,6760,6840,6650,83833,564932120,00,0.00,N,5,-20,
20240325,6760,6910,6930,6370,128873,865669380,00,0.00,N,5,-110,
20240318,6870,6810,7030,6690,116709,795828910,00,0.00,N,2,70,
20240311,6800,6900,7060,6760,384473,2641791880,00,0.00,N,5,-270,
20240304,7070,7250,7250,6950,114942,813851630,00,0.00,N,5,-160,
20240226,7230,7150,7250,6990,127152,902205800,00,0.00,N,5,-20,
20240219,7250,7580,7710,7140,212134,1570763280,00,0.00,N,5,-330,
20240213,7580,7580,7680,7350,200832,1501252780,00,0.00,N,5,-80,
20240205,7660,7700,7760,7480,114902,873548180,00,0.00,N,2,30,
20240129,7630,7040,7810,6990,421925,3159908780,00,0.00,N,2,630,
20240122,7000,6870,7080,6720,142180,974982160,00,0.00,N,2,150,
20240115,6850,7130,7200,6760,169866,1178190670,00,0.00,N,5,-340,
20240108,7190,7100,7480,7090,114051,823984970,00,0.00,N,2,90,
20240102,7100,7220,7340,7090,91051,655768390,00,0.00,N,5,-120,
20231226,7220,7210,7800,7080,155331,1115270100,00,0.00,N,2,30,
20231218,7190,7190,7270,7040,122540,875643640,00,0.00,N,3,0,
20231211,7190,7350,7350,7140,91025,660095490,00,0.00,N,5,-120,
20231204,7310,7350,7460,7220,81207,595654130,00,0.00,N,5,-20,
20231127,7330,7490,7500,7310,45093,333050010,00,0.00,N,5,-140,
20231120,7470,7350,7540,7020,114314,845360030,00,0.00,N,2,150,
20231113,7320,7160,7350,7060,87259,627795450,00,0.00,N,2,120,
20231106,7200,7170,7230,7040,100789,721536530,00,0.00,N,2,60,
20231030,7140,7010,7180,6920,70679,497239270,00,0.00,N,2,130,
20231023,7010,7130,7290,6920,75059,529984690,00,0.00,N,5,-50,
20231016,7060,7070,7280,6980,73396,520793250,00,0.00,N,5,-50,
20231010,7110,7070,7260,7030,99085,707738240,00,0.00,N,5,-20,
20231004,7130,7200,7210,7050,72099,511711600,00,0.00,N,5,-80,
20230925,7210,7260,7380,7040,86315,617579520,00,0.00,N,5,-140,
20230918,7350,7700,7800,7200,147178,1101345310,00,0.00,N,5,-420,
20230911,7770,7300,7780,7300,149297,1128328490,00,0.00,N,2,500,
20230904,7270,7520,7520,7180,131904,965716780,00,0.00,N,5,-210,
20230828,7480,7270,7630,7260,139454,1036328170,00,0.00,N,2,200,
20230821,7280,7290,7410,7190,102659,745516110,00,0.00,N,5,-40,
20230814,7320,7540,7590,7170,95137,696589850,00,0.00,N,5,-220,
20230807,7540,7510,7630,7300,139532,1037497710,00,0.00,N,2,30,
20230731,7510,7710,7870,7410,173510,1324950920,00,0.00,N,5,-130,
20230724,7640,7950,7990,7160,301000,2280463260,00,0.00,N,5,-350,
20230717,7990,8100,8740,7960,484692,4046404930,00,0.00,N,5,-110,
20230710,8100,7740,8290,7740,162749,1316000360,00,0.00,N,2,300,
20230703,7800,8440,9020,7700,488392,4076007310,00,0.00,N,5,-640,
20230626,8440,8500,8940,8180,801179,6865775950,00,0.00,N,2,440,
20230619,8000,8320,8810,7950,429730,3635157590,00,0.00,N,5,-310,
20230612,8310,8290,8320,7880,192082,1559524670,00,0.00,N,2,110,
20230605,8200,8230,8430,8150,140268,1160687430,00,0.00,N,5,-40,
20230530,8240,8210,8290,7980,201207,1636716970,00,0.00,N,2,140,
20230522,8100,7840,8870,7810,1369951,11594210540,00,0.00,N,2,340,
20230515,7760,7820,7880,7530,100618,772509340,00,0.00,N,5,-60,
20230508,7820,7650,8010,7550,131488,1032504490,00,0.00,N,2,190,
20230502,7630,7710,7780,7550,64893,496615410,00,0.00,N,5,-80,
20230424,7710,7890,7910,7480,163270,1249588970,00,0.00,N,5,-200,
20230417,7910,8130,8210,7750,320375,2561944510,00,0.00,N,5,-220,
20230410,8130,7590,8980,7290,1370637,11237782870,00,0.00,N,2,540,
20230403,7590,7600,7890,7530,221412,1702801490,00,0.00,N,2,60,
20230327,7530,7600,7630,7310,341791,2552598700,00,0.00,N,5,-40,
20230320,7570,8070,8180,7400,360408,2775040530,00,0.00,N,5,-500,
20230313,8070,8500,8550,7690,371825,2993710360,00,0.00,N,5,-530,
20230306,8600,8900,8940,8550,161554,1410597170,00,0.00,N,5,-190,
20230227,8790,8710,8900,8540,153053,1329185280,00,0.00,N,5,-50,
20230220,8840,8660,9310,8660,351996,3185273830,00,0.00,N,2,140,
20230213,8700,9090,9180,8650,293395,2604294500,00,0.00,N,5,-400,
20230206,9100,9170,9410,8950,143750,1319842730,00,0.00,N,5,-80,
20230130,9180,9300,9300,9030,109343,1003711540,00,0.00,N,5,-50,
20230125,9230,9100,9360,9040,117084,1073903790,00,0.00,N,2,200,
20230116,9030,8960,9140,8660,211808,1882023650,00,0.00,N,2,130,
20230109,8900,8900,9090,8800,169116,1510555480,00,0.00,N,2,110,
20230102,8790,8490,8860,7840,559016,4595374580,00,0.00,N,2,300,
20221226,8490,9000,9190,8440,323061,2838873810,00,0.00,N,5,-560,
20221219,9050,9820,9820,8990,403804,3805132960,00,0.00,N,5,-770,
20221212,9820,10250,10250,9430,416030,4073120260,00,0.00,N,5,-430,
20221205,10250,10750,11100,10050,666079,7045613650,00,0.00,N,5,-600,
20221128,10850,10150,11700,9540,2954573,32325995700,00,0.00,N,2,750,
20221121,10100,9800,10500,9120,1222613,12129582770,00,0.00,N,2,340,
20221114,9760,9830,10000,9440,446328,4341925900,00,0.00,N,5,-70,
20221107,9830,9160,10000,9120,680016,6535132570,00,0.00,N,2,670,
20221031,9160,9010,9520,8750,775825,7071930820,00,0.00,N,2,190,
20221024,8970,8950,9320,8560,438664,3897518660,00,0.00,N,2,260,
20221017,8710,8870,9530,8700,665275,6012086940,00,0.00,N,5,-330,
20221011,9040,9000,9160,8700,312759,2787541790,00,0.00,N,5,-140,
20221004,9180,9140,9470,9030,217834,2004179100,00,0.00,N,2,110,
20220926,9070,10000,10100,8970,590096,5614448260,00,0.00,N,5,-1230,
20220919,10300,11900,11950,10100,525930,5786491750,00,0.00,N,5,-1700,
20220913,12000,12250,12350,11750,321259,3882648900,00,0.00,N,3,0,
20220905,12000,12750,13050,11900,606052,7537584750,00,0.00,N,5,-800,
20220829,12800,12750,13100,12050,1354402,17146247900,00,0.00,N,5,-500,
20220822,13300,12100,14100,11650,1456623,18954356850,00,0.00,N,2,950,
20220816,12350,13600,13600,12300,295560,3767831450,00,0.00,N,5,-1000,
20220808,13350,12850,13600,12450,624663,8131132800,00,0.00,N,2,500,
20220801,12850,12200,13300,11950,584560,7367724400,00,0.00,N,2,750,
20220725,12100,11900,12200,11700,484225,5764332700,00,0.00,N,2,200,
20220718,11900,11400,12050,11300,274323,3203691850,00,0.00,N,2,600,
20220711,11300,12050,12200,11100,633415,7231624350,00,0.00,N,5,-850,
20220704,12150,13600,14000,11450,791914,9730848600,00,0.00,N,5,-800,
20220627,12950,12050,14500,11800,1412896,18578885650,00,0.00,N,2,950,
20220620,12000,13400,13400,10900,488252,5745218700,00,0.00,N,5,-1350,
20220613,13350,14600,15050,12150,511199,6841322850,00,0.00,N,5,-1550,
20220607,14900,14750,14900,14000,232521,3353636600,00,0.00,N,2,200,
20220530,14700,14750,14950,14200,192959,2822416100,00,0.00,N,3,0,
20220523,14700,14700,14850,14150,289289,4218308900,00,0.00,N,3,0,
20220516,14700,15700,15750,14500,313179,4698999400,00,0.00,N,5,-850,
20220509,15550,17050,17550,15550,292181,4750927350,00,0.00,N,5,-1650,
20220502,17200,17700,18200,16800,142545,2510584000,00,0.00,N,5,-600,
20220425,17800,18000,18200,16750,275545,4797237000,00,0.00,N,5,-550,
20220418,18350,18300,18400,17550,250149,4500956250,00,0.00,N,2,50,
20220411,18300,18050,18700,17800,194247,3545443500,00,0.00,N,2,350,
20220404,17950,19100,19100,17450,300034,5460948500,00,0.00,N,5,-1150,
20220328,19100,19500,19850,18750,375450,7243666950,00,0.00,N,5,-350,
20220321,19450,19600,20300,19000,849265,16638412300,00,0.00,N,5,-350,
20220314,19800,18650,20800,17450,2636345,51470269650,00,0.00,N,2,1450,
20220307,18350,17200,18750,16800,361545,6469268450,00,0.00,N,2,1150,
20220228,17200,16050,17250,15900,117193,1969682900,00,0.00,N,2,1100,
20220221,16100,16100,16450,15800,85115,1372410300,00,0.00,N,5,-150,
20220214,16250,15650,16350,14850,177405,2764533750,00,0.00,N,5,-50,
20220207,16300,16550,16800,15850,140458,2287016150,00,0.00,N,5,-250,
20220203,16550,16150,16700,15800,70489,1150861750,00,0.00,N,2,500,
20220124,16050,16900,17100,14850,295762,4686845800,00,0.00,N,5,-1150,
20220117,17200,17550,17750,16350,394719,6744551650,00,0.00,N,5,-450,
20220110,17650,17100,19400,17050,770652,14086792150,00,0.00,N,2,600,
20220103,17050,15750,17100,15600,391018,6459636550,00,0.00,N,2,1350,
20211227,15700,16300,16550,15650,228206,3661994200,00,0.00,N,5,-500,
20211220,16200,15750,16400,15200,182169,2825334250,00,0.00,N,2,450,
20211213,15750,16100,16100,15300,344394,5369620950,00,0.00,N,5,-400,
20211206,16150,16200,16900,15850,274854,4489981300,00,0.00,N,5,-200,
20211129,16350,16050,16450,14450,366096,5642906750,00,0.00,N,5,-150,
20211122,16500,17200,17600,16350,114231,1939348000,00,0.00,N,5,-700,
20211115,17200,19000,19100,16700,422097,7419834600,00,0.00,N,5,-1900,
20211108,19100,18500,19500,18200,161984,3067848150,00,0.00,N,2,750,
20211101,18350,19150,19350,18000,160174,2987566050,00,0.00,N,5,-700,
20211025,19050,19500,20000,18950,138465,2694038100,00,0.00,N,5,-450,
20211018,19500,19850,20150,19450,87422,1726744950,00,0.00,N,5,-550,
20211012,20050,19750,20150,19350,67136,1325538500,00,0.00,N,2,150,
20211005,19900,19350,20200,18700,240006,4673150600,00,0.00,N,5,-100,
20210927,20000,21450,21450,19700,163919,3357552400,00,0.00,N,5,-1300,
20210923,21300,22600,22600,21100,76844,1672991300,00,0.00,N,5,-1300,
20210913,22600,22250,23000,21850,157402,3521477950,00,0.00,N,2,50,
20210906,22550,22250,23150,22050,154555,3479233800,00,0.00,N,2,300,
20210830,22250,21300,22750,21300,241066,5338722650,00,0.00,N,2,1150,
20210823,21100,20550,21800,19800,193095,4028235300,00,0.00,N,2,1300,
20210817,19800,21350,21750,19600,317064,6588486450,00,0.00,N,5,-2400,
20210809,22200,23900,24000,21500,219378,4942540300,00,0.00,N,5,-1700,
20210802,23900,22800,24850,22200,275386,6532901250,00,0.00,N,2,900,
20210726,23000,24550,24650,22950,230499,5471265750,00,0.00,N,5,-1500,
20210719,24500,25250,25250,23950,231591,5644147450,00,0.00,N,5,-850,
20210712,25350,25000,25700,24900,138749,3507980450,00,0.00,N,2,350,