KissMeData/008260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3245,3150,3270,3080,271928,857061606,00,0.00,N,2,25,
20250331,3220,3320,3320,3115,386101,1244361994,00,0.00,N,5,-100,
20250324,3320,3450,3450,3315,349031,1178222315,00,0.00,N,5,-120,
20250317,3440,3525,3550,3375,440302,1536966453,00,0.00,N,5,-55,
20250310,3495,3500,3600,3375,842437,2933548336,00,0.00,N,3,0,
20250304,3495,3405,3755,3310,6513698,23026207557,00,0.00,N,2,115,
20250224,3380,3495,3540,3370,266193,918972655,00,0.00,N,5,-120,
20250217,3500,3395,3590,3370,682422,2369625080,00,0.00,N,2,90,
20250210,3410,3490,3505,3365,404226,1380125185,00,0.00,N,5,-115,
20250203,3525,3525,3630,3430,197968,695484690,00,0.00,N,3,0,
20250131,3525,3575,3575,3520,20596,72867805,00,0.00,N,5,-50,
20250120,3575,3590,3745,3525,307306,1115993335,00,0.00,N,2,15,
20250113,3560,3570,3580,3465,164965,580614305,00,0.00,N,2,10,
20250106,3550,3485,3590,3460,123275,434088880,00,0.00,N,2,75,
20241230,3475,3440,3505,3395,121849,420878815,00,0.00,N,2,30,
20241223,3445,3410,3555,3370,182654,638496010,00,0.00,N,2,5,
20241216,3440,3685,3715,3410,487109,1721506190,00,0.00,N,5,-225,
20241209,3665,3455,3675,3340,682421,2392306610,00,0.00,N,2,175,
20241202,3490,3695,3700,3430,274610,980109865,00,0.00,N,5,-165,
20241125,3655,3905,4230,3645,555334,2144191000,00,0.00,N,5,-250,
20241118,3905,3900,3980,3765,547610,2140442300,00,0.00,N,2,45,
20241111,3860,3760,3950,3395,979052,3545526085,00,0.00,N,2,95,
20241104,3765,3995,4000,3765,165241,636161930,00,0.00,N,5,-235,
20241028,4000,3760,4080,3650,424226,1640091520,00,0.00,N,2,235,
20241021,3765,3990,4050,3735,143829,555191445,00,0.00,N,5,-225,
20241014,3990,4150,4165,3925,176989,713952665,00,0.00,N,5,-180,
20241007,4170,4075,4170,4070,148922,613362155,00,0.00,N,2,70,
20240930,4100,4190,4205,4070,170315,701599740,00,0.00,N,5,-100,
20240923,4200,4075,4260,4075,208743,873788080,00,0.00,N,2,80,
20240919,4120,4050,4120,4000,40361,163921460,00,0.00,N,2,55,
20240909,4065,3900,4110,3870,117074,468489500,00,0.00,N,2,90,
20240902,3975,3900,4085,3840,188421,743418025,00,0.00,N,2,55,
20240826,3920,4050,4075,3865,193607,761847835,00,0.00,N,5,-160,
20240819,4080,3930,4270,3835,622235,2479612455,00,0.00,N,2,170,
20240812,3910,3980,3980,3845,265062,1027716700,00,0.00,N,2,20,
20240805,3890,4030,4050,3705,1185521,4560366640,00,0.00,N,5,-205,
20240729,4095,4455,4930,4055,1338681,5939619140,00,0.00,N,5,-360,
20240722,4455,4360,4520,4265,331410,1459243200,00,0.00,N,2,45,
20240715,4410,4145,4595,4145,622468,2756111330,00,0.00,N,2,265,
20240708,4145,4170,4245,4030,338721,1393970085,00,0.00,N,5,-10,
20240701,4155,4360,4385,4140,398810,1694933315,00,0.00,N,5,-205,
20240624,4360,4535,4540,4320,317515,1400511505,00,0.00,N,5,-175,
20240617,4535,4450,4780,4435,471673,2160567755,00,0.00,N,2,90,
20240610,4445,4595,4600,4430,542537,2441908755,00,0.00,N,5,-150,
20240603,4595,4415,5240,4415,3386288,16530142590,00,0.00,N,2,155,
20240527,4440,4520,4520,4355,345769,1529748430,00,0.00,N,5,-45,
20240520,4485,4615,4730,4470,280743,1275033530,00,0.00,N,5,-140,
20240513,4625,4690,4960,4600,632020,2998548170,00,0.00,N,5,-75,
20240507,4700,4720,4850,4665,385625,1823225140,00,0.00,N,2,5,
20240429,4695,4630,4720,4565,294259,1365148135,00,0.00,N,2,85,
20240422,4610,4445,4640,4380,648166,2930726325,00,0.00,N,2,200,
20240415,4410,4465,4890,4365,708309,3218199720,00,0.00,N,5,-95,
20240408,4505,4525,4615,4375,253599,1134114240,00,0.00,N,5,-10,
20240401,4515,4700,4745,4415,671708,3055358255,00,0.00,N,5,-145,
20240325,4660,4705,4800,4610,441088,2063565235,00,0.00,N,5,-65,
20240318,4725,4940,4945,4705,484791,2324658935,00,0.00,N,5,-180,
20240311,4905,4970,5060,4880,305311,1511770035,00,0.00,N,5,-65,
20240304,4970,5000,5090,4860,405668,2012836220,00,0.00,N,5,-15,
20240226,4985,5130,5150,4890,438367,2190940400,00,0.00,N,5,-165,
20240219,5150,5390,5400,5100,718808,3751483770,00,0.00,N,5,-240,
20240213,5390,5390,5440,5280,346598,1855629320,00,0.00,N,2,40,
20240205,5350,5440,5440,5130,376800,1991327440,00,0.00,N,5,-90,
20240129,5440,5470,5850,5040,1614361,8730615340,00,0.00,N,5,-30,
20240122,5470,5620,5620,5200,527512,2848597250,00,0.00,N,5,-150,
20240115,5620,5850,5850,5460,642398,3600020700,00,0.00,N,5,-190,
20240108,5810,6300,6340,5780,621363,3735373420,00,0.00,N,5,-450,
20240102,6260,5920,6570,5920,752010,4707616550,00,0.00,N,2,260,
20231226,6000,5950,6070,5850,266409,1584982430,00,0.00,N,2,50,
20231218,5950,5900,6110,5850,339457,2034893000,00,0.00,N,2,80,
20231211,5870,5980,6190,5740,702215,4141941550,00,0.00,N,5,-100,
20231204,5970,6010,6110,5830,371310,2206963060,00,0.00,N,5,-20,
20231127,5990,5950,6300,5950,935767,5724146860,00,0.00,N,2,110,
20231120,5880,5940,6000,5760,407921,2408228300,00,0.00,N,2,10,
20231113,5870,5600,5940,5490,433008,2495949290,00,0.00,N,2,260,
20231106,5610,6000,6000,5570,245592,1421551720,00,0.00,N,5,-390,
20231030,6000,5500,6080,5420,403406,2331880070,00,0.00,N,2,500,
20231023,5500,5440,6160,5440,783808,4482741170,00,0.00,N,2,30,
20231016,5470,5720,6280,5420,670678,3855911070,00,0.00,N,5,-270,
20231010,5740,6110,6120,5710,380735,2230054500,00,0.00,N,5,-380,
20231004,6120,5890,6180,5730,471938,2812917240,00,0.00,N,2,220,
20230925,5900,6120,6180,5790,481974,2851793410,00,0.00,N,5,-220,
20230918,6120,6410,6800,6120,709500,4531453880,00,0.00,N,5,-290,
20230911,6410,6590,6590,6120,458764,2900502440,00,0.00,N,5,-80,
20230904,6490,6250,6670,6140,527390,3368469110,00,0.00,N,2,270,
20230828,6220,6170,6460,6100,366868,2315485640,00,0.00,N,2,120,
20230821,6100,5900,6150,5890,255162,1534709960,00,0.00,N,2,170,
20230814,5930,6400,6400,5790,436510,2612822000,00,0.00,N,5,-480,
20230807,6410,6280,6440,6000,548774,3393605690,00,0.00,N,2,140,
20230731,6270,6620,6770,6160,786754,5100910670,00,0.00,N,5,-350,
20230724,6620,7340,7490,6360,1285851,8830306710,00,0.00,N,5,-660,
20230717,7280,7250,7450,7050,447188,3235495230,00,0.00,N,3,0,
20230710,7280,7700,7830,7200,677521,5030833350,00,0.00,N,5,-420,
20230703,7700,7880,8170,7490,811716,6388420040,00,0.00,N,5,-100,
20230626,7800,7440,7930,7200,1046795,7970676350,00,0.00,N,2,500,
20230619,7300,7000,7690,6900,1723505,12655538590,00,0.00,N,2,370,
20230612,6930,6910,7000,6690,574559,3929222070,00,0.00,N,2,20,
20230605,6910,6570,6910,6540,402296,2702766560,00,0.00,N,2,380,
20230530,6530,6360,6670,6160,505815,3213159960,00,0.00,N,2,170,
20230522,6360,6730,6840,6310,497475,3277965240,00,0.00,N,5,-360,
20230515,6720,6720,6890,6390,776938,5148276460,00,0.00,N,5,-60,
20230508,6780,7100,7100,6770,493679,3425606140,00,0.00,N,5,-190,
20230502,6970,6660,7170,6570,346259,2378766800,00,0.00,N,2,240,
20230424,6730,7010,7340,6530,1613474,11198695110,00,0.00,N,5,-250,
20230417,6980,7430,7500,6830,2691425,19502003150,00,0.00,N,5,-170,
20230410,7150,6410,7580,6070,4724634,33083440900,00,0.00,N,2,740,
20230403,6410,6380,7040,6170,2611033,17166562800,00,0.00,N,2,160,
20230327,6250,5700,6430,5670,1070153,6599600000,00,0.00,N,2,580,
20230320,5670,5700,5910,5500,452766,2575879460,00,0.00,N,5,-30,
20230313,5700,6070,6300,5550,1013865,5878569700,00,0.00,N,5,-450,
20230306,6150,6180,6420,5970,1001872,6188617850,00,0.00,N,5,-60,
20230227,6210,5870,6650,5730,1743634,10757469700,00,0.00,N,2,330,
20230220,5880,5900,6630,5760,3052375,18861563730,00,0.00,N,5,-20,
20230213,5900,5620,5910,5430,1387912,7902207860,00,0.00,N,2,280,
20230206,5620,5370,5710,5360,1419964,7863255920,00,0.00,N,2,200,
20230130,5420,5010,5760,4905,5775380,31466610020,00,0.00,N,2,410,
20230125,5010,4700,5130,4685,735559,3651177795,00,0.00,N,2,310,
20230116,4700,4720,4820,4530,567092,2664989260,00,0.00,N,5,-20,
20230109,4720,4675,4755,4595,471926,2214661330,00,0.00,N,2,80,
20230102,4640,4600,4650,4265,605605,2712558495,00,0.00,N,2,165,
20221226,4475,4230,4505,4230,603539,2660369510,00,0.00,N,2,205,
20221219,4270,4325,4405,4190,389933,1675705410,00,0.00,N,5,-70,
20221212,4340,4490,4570,4270,483400,2117394230,00,0.00,N,5,-150,
20221205,4490,4765,4850,4425,530391,2443710340,00,0.00,N,5,-325,
20221128,4815,5500,5590,4775,3264287,16699751910,00,0.00,N,5,-335,
20221121,5150,4295,5240,4250,3706986,18060452615,00,0.00,N,2,825,
20221114,4325,4260,4755,4165,1680790,7473887885,00,0.00,N,2,85,
20221107,4240,4090,4400,4070,453054,1896733305,00,0.00,N,2,150,
20221031,4090,3855,4115,3765,438370,1725426955,00,0.00,N,2,260,
20221024,3830,3710,4300,3710,1700659,6790447170,00,0.00,N,2,150,
20221017,3680,3595,3920,3595,270966,1022956725,00,0.00,N,5,-15,
20221011,3695,3800,3800,3560,307820,1127638090,00,0.00,N,5,-165,
20221004,3860,3760,4065,3730,492743,1908572110,00,0.00,N,2,120,
20220926,3740,4460,4675,3620,2484368,10105477530,00,0.00,N,5,-770,
20220919,4510,4605,4875,4150,4260396,19494927685,00,0.00,N,5,-125,
20220913,4635,4580,5150,4510,3256801,15744284980,00,0.00,N,2,140,
20220905,4495,4475,4580,4355,375400,1672615945,00,0.00,N,2,20,
20220829,4475,4480,4550,4400,392197,1756007490,00,0.00,N,5,-105,
20220822,4580,4470,4615,4385,733854,3314669325,00,0.00,N,2,20,
20220816,4560,5040,5190,4500,957437,4571635445,00,0.00,N,5,-420,
20220808,4980,4905,5160,4770,806053,4012434450,00,0.00,N,2,75,
20220801,4905,5000,5070,4705,551410,2664945905,00,0.00,N,5,-90,
20220725,4995,5130,5400,4850,872803,4436901560,00,0.00,N,5,-125,
20220718,5120,4840,5190,4750,363441,1823196505,00,0.00,N,2,280,
20220711,4840,4880,4965,4660,319757,1533755680,00,0.00,N,5,-10,
20220704,4850,4250,4895,4075,1069633,4849081340,00,0.00,N,2,555,
20220627,4295,4645,4805,4140,828604,3726272480,00,0.00,N,5,-310,
20220620,4605,4835,4915,4370,1294484,5960269810,00,0.00,N,5,-275,
20220613,4880,5350,5390,4735,1069816,5332413560,00,0.00,N,5,-660,
20220607,5540,5470,5960,5440,729817,4174176570,00,0.00,N,2,10,
20220530,5530,5490,5700,5410,362010,2005514070,00,0.00,N,2,40,
20220523,5490,5560,5660,5380,500159,2750353740,00,0.00,N,5,-70,
20220516,5560,5120,6060,5070,1556063,8758406020,00,0.00,N,2,440,
20220509,5120,5460,5480,4805,1282986,6462843440,00,0.00,N,5,-380,
20220502,5500,5850,6100,5390,1141056,6552497000,00,0.00,N,5,-470,
20220425,5970,5360,6250,5310,9085886,53918930450,00,0.00,N,2,570,
20220418,5400,5280,5600,4900,2744950,14967762440,00,0.00,N,2,130,
20220411,5270,5200,5360,4990,1048321,5479363960,00,0.00,N,2,80,
20220404,5190,5140,5300,4970,803185,4140880880,00,0.00,N,2,40,
20220328,5150,5030,5260,4900,1255775,6418087510,00,0.00,N,2,70,
20220321,5080,4895,5530,4830,7422794,39062467155,00,0.00,N,2,160,
20220314,4920,4540,5230,4505,2575250,12453370915,00,0.00,N,2,385,
20220307,4535,4690,4795,4370,943222,4331990625,00,0.00,N,5,-175,
20220228,4710,4360,4900,4300,2268456,10520099875,00,0.00,N,2,370,
20220221,4340,4730,4840,4330,2225531,10223037875,00,0.00,N,5,-540,
20220214,4880,4090,4970,4055,5429466,25005008920,00,0.00,N,2,680,
20220207,4200,4035,4750,3910,4106383,17680795370,00,0.00,N,2,215,
20220203,3985,3545,4060,3545,1305621,5053593500,00,0.00,N,2,445,
20220124,3540,3650,4250,3300,11168155,43264894305,00,0.00,N,5,-175,
20220117,3715,3910,3910,3525,881983,3266843465,00,0.00,N,5,-230,
20220110,3945,3740,4125,3665,2062989,8003563230,00,0.00,N,2,195,
20220103,3750,3375,3780,3300,919532,3320108555,00,0.00,N,2,375,
20211227,3375,3585,3585,3300,245701,834913515,00,0.00,N,3,0,
20211220,3375,3320,3380,3165,259159,846306930,00,0.00,N,2,55,
20211213,3320,3385,3450,3265,322231,1069211525,00,0.00,N,5,-65,
20211206,3385,3400,3450,3320,218061,739841990,00,0.00,N,5,-15,
20211129,3400,3210,3400,2960,784613,2501904280,00,0.00,N,2,35,
20211122,3365,3555,3680,3360,642569,2267568790,00,0.00,N,5,-210,
20211115,3575,3655,3750,3465,384071,1383071160,00,0.00,N,5,-80,
20211108,3655,3660,3870,3470,673225,2441254335,00,0.00,N,5,-55,
20211101,3710,4100,4105,3685,509770,1976688765,00,0.00,N,5,-335,
20211025,4045,4000,4210,3940,475660,1930218985,00,0.00,N,3,0,
20211018,4045,4290,4335,4025,258957,1085858770,00,0.00,N,5,-245,
20211012,4290,3880,4395,3760,640082,2657877580,00,0.00,N,2,380,
20211005,3910,4015,4085,3620,709656,2703834080,00,0.00,N,5,-90,
20210927,4000,4360,4430,4000,659475,2751736395,00,0.00,N,5,-360,
20210923,4360,4470,4490,4335,204417,901984465,00,0.00,N,5,-200,
20210913,4560,4600,4780,4510,509224,2360225185,00,0.00,N,5,-20,
20210906,4580,4655,4890,4250,971109,4557624740,00,0.00,N,5,-55,
20210830,4635,4400,4720,4395,591007,2707103225,00,0.00,N,2,250,
20210823,4385,4090,4580,4035,526186,2289960135,00,0.00,N,2,295,
20210817,4090,4610,4615,4090,698506,3058596000,00,0.00,N,5,-560,
20210809,4650,4865,4910,4510,836399,3953421940,00,0.00,N,5,-250,
20210802,4900,5140,5180,4805,643502,3169718270,00,0.00,N,5,-230,
20210726,5130,5190,5330,5080,758877,3943621310,00,0.00,N,5,-50,
20210719,5180,5290,5290,4980,971061,4946426500,00,0.00,N,5,-110,
20210712,5290,5130,5440,5120,917560,4874043420,00,0.00,N,2,190,