KissMeData/000240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,14830,14220,14930,14080,484697,7039472955,00,0.00,N,2,590,
20250414,14240,13850,14260,13820,495325,6962889115,00,0.00,N,2,320,
20250407,13920,14430,14430,13360,787435,10935892290,00,0.00,N,5,-810,
20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960,
20250324,15690,16110,16480,15400,634036,10190841170,00,0.00,N,5,-420,
20250317,16110,16130,16640,15970,639088,10418523195,00,0.00,N,3,0,
20250310,16110,16050,16350,15950,465342,7511465720,00,0.00,N,2,140,
20250304,15970,15620,16210,15620,310332,4956413700,00,0.00,N,2,110,
20250224,15860,16050,16360,15790,631437,10162951010,00,0.00,N,5,-220,
20250217,16080,15820,16480,15640,613713,9869805560,00,0.00,N,2,260,
20250210,15820,15910,15940,15500,360629,5691454170,00,0.00,N,5,-80,
20250203,15900,16920,17290,15800,798933,12973444090,00,0.00,N,5,-1200,
20250131,17100,16860,17150,16710,114459,1942583880,00,0.00,N,2,400,
20250120,16700,16610,16830,16470,250537,4170593760,00,0.00,N,2,90,
20250113,16610,17110,17500,16460,557048,9507612360,00,0.00,N,5,-500,
20250106,17110,16970,17200,16670,500848,8464681210,00,0.00,N,2,160,
20241230,16950,17400,17400,16500,297973,5032674720,00,0.00,N,5,-470,
20241223,17420,17710,18300,17040,479249,8495142180,00,0.00,N,5,-260,
20241216,17680,17550,21900,17100,2624539,51523403150,00,0.00,N,2,20,
20241209,17660,15980,17780,15790,647406,10839656150,00,0.00,N,2,1680,
20241202,15980,17430,17530,15890,439662,7321711830,00,0.00,N,5,-1250,
20241125,17230,17150,17800,16740,326058,5602508210,00,0.00,N,2,210,
20241118,17020,16680,17320,16560,212667,3618628500,00,0.00,N,2,300,
20241111,16720,16760,17380,16540,294022,4974157120,00,0.00,N,5,-140,
20241104,16860,17040,17950,16760,415792,7222641240,00,0.00,N,5,-170,
20241028,17030,16350,17180,16050,182070,3048203400,00,0.00,N,2,520,
20241021,16510,16530,16670,16110,206247,3384163540,00,0.00,N,5,-20,
20241014,16530,17290,17340,16530,480142,8155360680,00,0.00,N,5,-760,
20241007,17290,16930,17600,16880,344962,5982067540,00,0.00,N,2,440,
20240930,16850,17100,17290,16600,242179,4125642430,00,0.00,N,5,-160,
20240923,17010,17400,17870,17000,542214,9412895250,00,0.00,N,5,-250,
20240919,17260,18000,18160,17260,331773,5869094210,00,0.00,N,5,-540,
20240909,17800,16250,18600,16210,1779697,31672041220,00,0.00,N,2,1260,
20240902,16540,17190,17190,15850,352898,5790642520,00,0.00,N,5,-510,
20240826,17050,17040,17550,16700,409241,7053131750,00,0.00,N,2,90,
20240819,16960,17000,17250,16590,367887,6233606160,00,0.00,N,2,140,
20240812,16820,16300,17050,15700,396680,6432771470,00,0.00,N,2,550,
20240805,16270,15950,16340,14570,697180,10656180000,00,0.00,N,2,320,
20240729,15950,15550,16270,15430,275954,4386020320,00,0.00,N,2,410,
20240722,15540,15560,15630,15120,163769,2524049190,00,0.00,N,5,-30,
20240715,15570,15540,15710,15450,162177,2526392570,00,0.00,N,2,60,
20240708,15510,15710,15840,15250,206179,3212216500,00,0.00,N,5,-210,
20240701,15720,15200,15980,15080,327612,5054850010,00,0.00,N,2,510,
20240624,15210,15390,15590,14860,245248,3750561110,00,0.00,N,5,-180,
20240617,15390,15030,15500,14990,237087,3609208410,00,0.00,N,2,270,
20240610,15120,15350,15500,14720,447280,6718122210,00,0.00,N,5,-260,
20240603,15380,15130,15480,15060,203482,3104885960,00,0.00,N,2,250,
20240527,15130,15180,15280,14830,280539,4223307900,00,0.00,N,2,40,
20240520,15090,15100,15240,14920,305422,4616055700,00,0.00,N,2,130,
20240513,14960,14820,15180,14790,305550,4570842120,00,0.00,N,2,170,
20240507,14790,16070,16190,14600,972557,14560251400,00,0.00,N,5,-1310,
20240429,16100,15660,17650,15450,694554,11434455290,00,0.00,N,2,550,
20240422,15550,15130,15840,15000,296245,4589659790,00,0.00,N,2,640,
20240415,14910,15900,16000,14610,533365,8188568000,00,0.00,N,5,-1080,
20240408,15990,16580,16600,15760,343779,5559045920,00,0.00,N,5,-550,
20240401,16540,16130,17320,15330,751020,12355800780,00,0.00,N,2,550,
20240325,15990,16190,16500,15970,335604,5444506660,00,0.00,N,5,-180,
20240318,16170,16410,16730,15710,551837,8823629510,00,0.00,N,5,-180,
20240311,16350,17250,17460,16350,442432,7446569110,00,0.00,N,5,-1040,
20240304,17390,17100,17670,16930,437764,7636088410,00,0.00,N,2,370,
20240226,17020,17590,17590,16710,344845,5898455570,00,0.00,N,5,-460,
20240219,17480,17510,18390,17220,716047,12730564210,00,0.00,N,5,-100,
20240213,17580,19390,19410,17110,1285164,22899551960,00,0.00,N,5,-1720,
20240205,19300,19200,19460,17290,2284580,42938479350,00,0.00,N,2,580,
20240129,18720,15580,18840,15340,6246699,107791514900,00,0.00,N,2,3290,
20240122,15430,15350,15580,14950,598330,9111230850,00,0.00,N,2,210,
20240115,15220,15230,15530,14850,596342,9039462780,00,0.00,N,5,-10,
20240108,15230,15170,15790,15000,806947,12444719410,00,0.00,N,2,230,
20240102,15000,15530,15750,14930,807286,12371123290,00,0.00,N,5,-600,
20231226,15600,15860,16920,15190,1793487,28567468970,00,0.00,N,5,-780,
20231218,16380,20600,20600,16250,16710090,309929754160,00,0.00,N,2,530,
20231211,15850,21950,22800,15600,7801649,148026802080,00,0.00,N,5,-6300,
20231204,22150,15710,23750,15710,23014176,495372970130,00,0.00,N,2,6730,
20231127,15420,13590,15580,13590,1675800,24637926950,00,0.00,N,2,1830,
20231120,13590,13000,13610,12320,1081719,13874716500,00,0.00,N,2,260,
20231113,13330,13980,14570,13290,1435152,19965927040,00,0.00,N,5,-650,
20231106,13980,13830,14520,13650,1937022,27237471250,00,0.00,N,2,180,
20231030,13800,11820,13960,11820,2187262,28647944130,00,0.00,N,2,1820,
20231023,11980,11340,12070,11190,933256,10890265460,00,0.00,N,2,640,
20231016,11340,11070,11560,11010,876563,9958670780,00,0.00,N,2,300,
20231010,11040,10890,11160,10690,415016,4535781350,00,0.00,N,2,250,
20231004,10790,11030,11030,10550,426980,4590624730,00,0.00,N,5,-290,
20230925,11080,11200,11250,10940,352594,3911427250,00,0.00,N,5,-140,
20230918,11220,11300,11400,10970,740230,8308725420,00,0.00,N,5,-120,
20230911,11340,11100,11430,11100,886722,10012822170,00,0.00,N,2,180,
20230904,11160,10890,11170,10770,1062262,11615592830,00,0.00,N,2,250,
20230828,10910,10500,11070,10460,1349008,14570708320,00,0.00,N,2,500,
20230821,10410,13620,14460,10300,13187817,164072362300,00,0.00,N,5,-1990,
20230814,12400,11540,14000,11040,8791736,112845794600,00,0.00,N,2,890,
20230807,11510,11260,11540,11140,256192,2896486910,00,0.00,N,2,180,
20230731,11330,11110,11860,11060,470728,5383793210,00,0.00,N,2,170,
20230724,11160,11660,11750,10770,640147,7118884290,00,0.00,N,5,-560,
20230717,11720,11740,11870,11620,323557,3785183420,00,0.00,N,5,-80,
20230710,11800,11760,12060,11650,572681,6762933020,00,0.00,N,5,-60,
20230703,11860,11880,12260,11740,502719,6043892170,00,0.00,N,5,-40,
20230626,11900,11650,12070,11650,230291,2736823290,00,0.00,N,2,130,
20230619,11770,12000,12100,11610,390032,4630942340,00,0.00,N,5,-230,
20230612,12000,12300,12300,11980,279993,3388373400,00,0.00,N,5,-260,
20230605,12260,12180,12510,12010,495979,6092879420,00,0.00,N,2,90,
20230530,12170,12290,12290,11890,520129,6263980690,00,0.00,N,5,-70,
20230522,12240,13430,13740,12090,710001,9126348040,00,0.00,N,5,-1190,
20230515,13430,12520,13720,12520,723471,9463888260,00,0.00,N,2,920,
20230508,12510,12570,12970,12450,279358,3572809730,00,0.00,N,5,-150,
20230502,12660,12540,12900,12540,155019,1970239920,00,0.00,N,2,50,
20230424,12610,12450,12760,12140,361523,4521845600,00,0.00,N,2,150,
20230417,12460,12430,12840,12250,353813,4444700130,00,0.00,N,2,30,
20230410,12430,11710,12700,11700,339022,4127119670,00,0.00,N,2,610,
20230403,11820,11960,12130,11610,306721,3643915680,00,0.00,N,5,-130,
20230327,11950,11850,12080,11650,296521,3508182730,00,0.00,N,2,100,
20230320,11850,11770,12080,11470,291402,3433374180,00,0.00,N,2,140,
20230313,11710,12830,12880,11710,465135,5643268130,00,0.00,N,5,-1360,
20230306,13070,13380,13420,13050,329019,4357067520,00,0.00,N,5,-230,
20230227,13300,13350,13470,13000,204772,2721084770,00,0.00,N,5,-130,
20230220,13430,13340,13670,13320,235438,3178745810,00,0.00,N,5,-50,
20230213,13480,13610,13850,13330,298766,4059784760,00,0.00,N,5,-220,
20230206,13700,14000,14000,13490,288077,3944345090,00,0.00,N,5,-300,
20230130,14000,13480,14190,13100,596652,8201488110,00,0.00,N,2,520,
20230125,13480,13570,13700,13310,171298,2301307440,00,0.00,N,5,-20,
20230116,13500,13500,13950,13400,223071,3038360600,00,0.00,N,3,0,
20230109,13500,13200,13850,13200,254399,3448314450,00,0.00,N,2,450,
20230102,13050,14050,14350,13000,471844,6375758050,00,0.00,N,5,-900,
20221226,13950,13700,14200,13250,689332,9527341450,00,0.00,N,2,200,
20221219,13750,13650,14000,13550,355847,4905913450,00,0.00,N,5,-50,
20221212,13800,13950,13950,13300,292474,3977569650,00,0.00,N,5,-50,
20221205,13850,14150,14300,13600,332507,4629642000,00,0.00,N,5,-150,
20221128,14000,13550,14500,13400,373168,5253606800,00,0.00,N,2,450,
20221121,13550,12750,13600,12550,300503,3971179450,00,0.00,N,2,750,
20221114,12800,12650,13000,12650,255456,3283395150,00,0.00,N,2,50,
20221107,12750,12300,12850,12200,530958,6617736500,00,0.00,N,2,550,
20221031,12200,12500,12900,11900,625293,7687780750,00,0.00,N,5,-250,
20221024,12450,12450,12700,12000,237823,2941774550,00,0.00,N,2,100,
20221017,12350,11950,13150,11700,510239,6257649350,00,0.00,N,2,200,
20221011,12150,12350,12550,11600,335397,3996558450,00,0.00,N,5,-400,
20221004,12550,12450,12700,12100,226377,2813443000,00,0.00,N,2,100,
20220926,12450,13100,13100,12100,409726,5124502500,00,0.00,N,5,-750,
20220919,13200,13600,14000,13000,437206,5878311200,00,0.00,N,5,-600,
20220913,13800,13800,14300,13600,434068,6055421300,00,0.00,N,3,0,
20220905,13800,13200,14900,12300,1611778,22251157100,00,0.00,N,2,650,
20220829,13150,12950,13500,12700,358118,4691594750,00,0.00,N,3,0,
20220822,13150,13400,13500,12800,254891,3353338000,00,0.00,N,5,-250,
20220816,13400,13450,13800,13200,307827,4165916850,00,0.00,N,2,100,
20220808,13300,12950,13350,12850,274807,3598351300,00,0.00,N,2,250,
20220801,13050,12200,13400,12100,532520,6873364250,00,0.00,N,2,750,
20220725,12300,12050,12300,11900,476323,5751791050,00,0.00,N,2,250,
20220718,12050,11600,12200,11500,324685,3865220300,00,0.00,N,2,550,
20220711,11500,12000,12100,11400,548632,6452056100,00,0.00,N,5,-500,
20220704,12000,12650,12800,11750,623613,7566457350,00,0.00,N,5,-700,
20220627,12700,12700,13100,12500,348640,4461245750,00,0.00,N,2,100,
20220620,12600,13250,13250,12050,495149,6252595900,00,0.00,N,5,-650,
20220613,13250,14000,14150,12650,432443,5718823750,00,0.00,N,5,-1000,
20220607,14250,14550,14550,13750,312848,4395777550,00,0.00,N,5,-200,
20220530,14450,14450,14650,14100,248542,3579147150,00,0.00,N,2,150,
20220523,14300,14200,14500,13900,343855,4891695500,00,0.00,N,2,100,
20220516,14200,13950,14300,13550,277391,3882344650,00,0.00,N,2,150,
20220509,14050,14000,14200,13350,400463,5508643000,00,0.00,N,5,-100,
20220502,14150,14350,14550,13900,189000,2689308867,00,0.00,N,5,-400,
20220425,14550,14050,14700,13900,422298,6078754650,00,0.00,N,2,350,
20220418,14200,14050,14300,13850,412451,5801590719,00,0.00,N,3,0,
20220411,14200,14000,14350,13750,278686,3902220600,00,0.00,N,2,150,
20220404,14050,14450,14600,13900,335174,4769367500,00,0.00,N,5,-450,
20220328,14500,13950,14700,13800,366005,5263949250,00,0.00,N,2,500,
20220321,14000,13750,14050,13400,366571,5052732200,00,0.00,N,2,450,
20220314,13550,13250,13900,13000,333978,4505716400,00,0.00,N,2,250,
20220307,13300,13200,13350,12700,298826,3909238050,00,0.00,N,5,-50,
20220228,13350,13300,13500,13100,241196,3199747250,00,0.00,N,2,100,
20220221,13250,13400,13650,12950,310656,4107851550,00,0.00,N,5,-300,
20220214,13550,13600,13750,13150,300280,4046252050,00,0.00,N,5,-100,
20220207,13650,13500,14000,13200,308912,4200448450,00,0.00,N,2,150,
20220203,13500,13200,13800,13100,160539,2158622650,00,0.00,N,2,550,
20220124,12950,13750,14000,12200,765137,9956117250,00,0.00,N,5,-900,
20220117,13850,14600,14650,13750,386222,5443947650,00,0.00,N,5,-800,
20220110,14650,15200,15350,14550,437016,6488428500,00,0.00,N,5,-600,
20220103,15250,15800,15850,15100,432322,6690946100,00,0.00,N,5,-450,
20211227,15700,16250,16350,15550,498859,7983855150,00,0.00,N,5,-450,
20211220,16150,15600,16200,15400,464624,7308064750,00,0.00,N,2,600,
20211213,15550,16250,16400,15450,430432,6829019550,00,0.00,N,5,-600,
20211206,16150,16200,16600,16000,446600,7252808300,00,0.00,N,5,-250,
20211129,16400,15350,16500,15050,740166,11572558700,00,0.00,N,2,900,
20211122,15500,16200,16500,15500,469669,7471544700,00,0.00,N,5,-700,
20211115,16200,16950,17400,16150,453288,7585189950,00,0.00,N,5,-900,
20211108,17100,17300,17900,16650,584341,10106896700,00,0.00,N,5,-200,
20211101,17300,16600,18000,16450,861689,14967082100,00,0.00,N,2,600,
20211025,16700,17200,17400,16400,299120,5085389200,00,0.00,N,5,-650,
20211018,17350,17850,17950,17100,498433,8736736500,00,0.00,N,5,-450,
20211012,17800,16600,17950,16550,777299,13445532550,00,0.00,N,2,1300,
20211005,16500,15450,16550,15000,646499,10230255200,00,0.00,N,2,900,
20210927,15600,16150,16500,15450,753302,11965347950,00,0.00,N,5,-700,
20210923,16300,16450,16550,16000,439183,7132442565,00,0.00,N,5,-250,
20210913,16550,16750,17150,16450,678140,11377794400,00,0.00,N,5,-300,
20210906,16850,17000,17100,16350,927034,15554284850,00,0.00,N,5,-150,
20210830,17000,17200,17450,16950,567767,9722789450,00,0.00,N,3,0,
20210823,17000,16950,17650,16800,594724,10258361650,00,0.00,N,2,150,
20210817,16850,18100,18200,16700,992174,17309454700,00,0.00,N,5,-1250,
20210809,18100,18250,18450,17900,628325,11423627100,00,0.00,N,5,-300,
20210802,18400,18050,18400,17750,545248,9883840700,00,0.00,N,2,450,
20210726,17950,18400,18950,17700,1434537,26161749050,00,0.00,N,5,-500,
20210719,18450,18650,18750,18150,733623,13512928750,00,0.00,N,5,-350,
20210712,18800,19000,19300,18650,611206,11592869000,00,0.00,N,2,50,