KissMeData/000440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13470,13430,13940,12940,38134,503953755,00,0.00,N,2,40,
20250414,13430,12880,13450,12800,39318,517816570,00,0.00,N,2,430,
20250407,13000,13160,13310,12210,58621,744605230,00,0.00,N,5,-310,
20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0,
20250324,13310,14010,14010,13200,59790,810859685,00,0.00,N,5,-400,
20250317,13710,14180,14330,13500,70498,983990000,00,0.00,N,5,-270,
20250310,13980,14100,14400,13720,58211,813861270,00,0.00,N,5,-190,
20250304,14170,14160,14900,14050,60729,871569255,00,0.00,N,5,-280,
20250224,14450,14870,15100,14400,61271,898810210,00,0.00,N,5,-540,
20250217,14990,14530,15200,14450,65082,970267640,00,0.00,N,2,460,
20250210,14530,14300,14700,14120,73812,1066077270,00,0.00,N,2,230,
20250203,14300,16150,17750,14200,1425370,23063899800,00,0.00,N,5,-740,
20250131,15040,15100,15200,15000,13124,197921860,00,0.00,N,5,-260,
20250120,15300,16570,16570,15300,85325,1346948330,00,0.00,N,5,-1030,
20250113,16330,17400,17880,16270,181748,3082347160,00,0.00,N,5,-500,
20250106,16830,17200,17300,16560,105426,1770763460,00,0.00,N,5,-80,
20241230,16910,15920,17200,15710,81474,1341433760,00,0.00,N,2,1270,
20241223,15640,16280,16610,15550,61984,998602340,00,0.00,N,5,-570,
20241216,16210,16850,17280,16200,80942,1361222940,00,0.00,N,5,-580,
20241209,16790,15750,16850,14810,188045,2995045440,00,0.00,N,2,560,
20241202,16230,17500,17790,15800,188265,3177147860,00,0.00,N,5,-1270,
20241125,17500,18420,19040,17110,225130,4063522560,00,0.00,N,5,-900,
20241118,18400,18500,20150,18010,332690,6269237620,00,0.00,N,5,-210,
20241111,18610,19900,19920,18220,251664,4769827280,00,0.00,N,5,-1440,
20241104,20050,20200,22000,19510,573795,11946517680,00,0.00,N,5,-450,
20241028,20500,20300,20700,19040,802266,15950261550,00,0.00,N,5,-1500,
20241021,22000,22100,23700,21600,919768,20875790750,00,0.00,N,5,-650,
20241014,22650,25700,27000,21700,1216872,28701000650,00,0.00,N,5,-4400,
20241007,27050,27950,30600,25600,5072665,144293485300,00,0.00,N,5,-950,
20240930,28000,21250,28000,20650,3920440,102495387350,00,0.00,N,2,7200,
20240923,20800,21650,21800,20400,340827,7181243850,00,0.00,N,5,-300,
20240919,21100,20300,21200,19720,159278,3284538990,00,0.00,N,2,800,
20240909,20300,19100,20600,19020,136434,2688691260,00,0.00,N,2,800,
20240902,19500,20750,21250,19150,360872,7269929430,00,0.00,N,5,-1750,
20240826,21250,21500,24800,20200,1615034,36783442400,00,0.00,N,2,1540,
20240819,19710,21900,22100,19410,192265,3929853650,00,0.00,N,5,-2940,
20240812,22650,23350,25300,22450,609015,14707798300,00,0.00,N,5,-1350,
20240805,24000,24100,26400,22250,2054364,50304939350,00,0.00,N,2,100,
20240729,23900,19430,25200,18870,2694100,61441699270,00,0.00,N,2,4900,
20240722,19000,19650,19950,18000,84034,1607925420,00,0.00,N,5,-880,
20240715,19880,20950,21750,19850,113816,2355668920,00,0.00,N,5,-1070,
20240708,20950,20900,21400,20700,50245,1058379650,00,0.00,N,5,-100,
20240701,21050,22450,23100,20900,269566,5923887700,00,0.00,N,5,-1400,
20240624,22450,20200,22600,20000,299879,6422310350,00,0.00,N,2,1950,
20240617,20500,21200,22250,20400,423024,8953573850,00,0.00,N,5,-650,
20240610,21150,21500,22150,20800,335459,7156613100,00,0.00,N,5,-450,
20240603,21600,19120,31100,19120,7020972,178114155390,00,0.00,N,2,2490,
20240527,19110,19440,20300,18810,230427,4520613930,00,0.00,N,5,-260,
20240520,19370,20150,21550,19180,410093,8462252780,00,0.00,N,5,-570,
20240513,19940,20300,21950,19900,275383,5702000040,00,0.00,N,5,-1010,
20240507,20950,21150,22000,20300,369496,7764654750,00,0.00,N,5,-600,
20240429,21550,22150,22800,20200,800198,17177674800,00,0.00,N,5,-1300,
20240422,22850,23400,24800,21750,2097103,48406518100,00,0.00,N,5,-2650,
20240415,25500,27500,30700,21400,8401105,224824129900,00,0.00,N,5,-650,
20240408,26150,24000,27100,22450,8465374,210792496400,00,0.00,N,2,2550,
20240401,23600,17510,23600,17420,6093505,132059064290,00,0.00,N,2,6110,
20240325,17490,17650,17900,17360,66521,1169398120,00,0.00,N,2,30,
20240318,17460,17420,18020,17360,73419,1294005760,00,0.00,N,5,-100,
20240311,17560,17030,18010,16950,90326,1581092030,00,0.00,N,2,450,
20240304,17110,17750,18290,17030,90988,1598716870,00,0.00,N,5,-590,
20240226,17700,18000,18100,17520,83323,1478476810,00,0.00,N,5,-380,
20240219,18080,18500,18880,18040,187644,3448710590,00,0.00,N,5,-420,
20240213,18500,18050,19070,18030,312633,5761705660,00,0.00,N,2,500,
20240205,18000,18550,19200,17930,242172,4469674480,00,0.00,N,5,-530,
20240129,18530,18980,19540,17870,659787,12444121630,00,0.00,N,2,300,
20240122,18230,19000,20150,17800,764168,14548732120,00,0.00,N,5,-1080,
20240115,19310,19200,22700,18800,5554658,115554658960,00,0.00,N,2,220,
20240108,19090,18240,20300,17250,3864114,73239212990,00,0.00,N,2,950,
20240102,18140,17470,21600,17020,4721545,94194207960,00,0.00,N,2,540,
20231226,17600,17500,17780,17140,131026,2279825110,00,0.00,N,2,90,
20231218,17510,17150,17920,17030,396150,6904466350,00,0.00,N,2,510,
20231211,17000,17200,17400,16750,185200,3161856410,00,0.00,N,5,-140,
20231204,17140,17170,17340,16860,188822,3227427680,00,0.00,N,5,-120,
20231127,17260,17600,19990,16970,928186,17140322320,00,0.00,N,5,-400,
20231120,17660,17210,17660,17020,228225,3954125550,00,0.00,N,2,750,
20231113,16910,17600,18430,16900,471886,8385838850,00,0.00,N,5,-730,
20231106,17640,21500,21700,17300,794407,15509725320,00,0.00,N,5,-4860,
20231030,22500,21500,27150,21450,3838236,93565255600,00,0.00,N,2,1550,
20231023,20950,26300,26950,19980,2466878,56039529800,00,0.00,N,5,-5850,
20231016,26800,24450,31950,20800,13327802,356259033300,00,0.00,N,2,4550,
20231010,22250,18900,24400,18670,7236087,154457652960,00,0.00,N,2,5840,
20231004,16410,17700,18100,16110,99375,1662142000,00,0.00,N,5,-1670,
20230925,18080,18110,19140,17260,178513,3249838010,00,0.00,N,5,-190,
20230918,18270,19600,20400,18030,392033,7573068730,00,0.00,N,5,-1030,
20230911,19300,19900,21400,18810,1884654,37821727780,00,0.00,N,5,-440,
20230904,19740,17800,20900,17800,1734349,34120708520,00,0.00,N,2,2230,
20230828,17510,17420,18220,17420,48211,855608660,00,0.00,N,2,100,
20230821,17410,17710,18180,17380,42292,747337590,00,0.00,N,5,-460,
20230814,17870,18670,19290,17350,117238,2157534630,00,0.00,N,5,-600,
20230807,18470,19000,19500,18200,175897,3323456760,00,0.00,N,5,-20,
20230731,18490,17450,18760,17450,96419,1763173820,00,0.00,N,2,950,
20230724,17540,18210,18400,16650,101391,1772173880,00,0.00,N,5,-730,
20230717,18270,18950,18950,18270,53454,988819860,00,0.00,N,5,-680,
20230710,18950,18240,19130,18030,75621,1399034570,00,0.00,N,2,740,
20230703,18210,18800,19050,18000,74016,1374188860,00,0.00,N,5,-610,
20230626,18820,19100,19100,18760,59320,1121004030,00,0.00,N,5,-50,
20230619,18870,19290,19600,18770,109921,2105143450,00,0.00,N,5,-420,
20230612,19290,19200,19450,18980,103356,1985678480,00,0.00,N,2,60,
20230605,19230,20100,20800,19210,297217,5865780570,00,0.00,N,5,-70,
20230530,19300,18900,19430,18700,108230,2056230050,00,0.00,N,2,400,
20230522,18900,18880,21500,18640,1414540,28376227280,00,0.00,N,2,130,
20230515,18770,18370,18960,18240,126117,2344165690,00,0.00,N,2,400,
20230508,18370,18530,21800,18370,1560350,31665919420,00,0.00,N,5,-110,
20230502,18480,18520,19190,18200,76761,1427709760,00,0.00,N,5,-40,
20230424,18520,19910,20000,18520,241576,4620969380,00,0.00,N,5,-1130,
20230417,19650,20000,22100,19120,1324395,27485229230,00,0.00,N,5,-150,
20230410,19800,19530,20400,19050,177581,3490524660,00,0.00,N,2,220,
20230403,19580,20550,22500,19150,859062,17747926320,00,0.00,N,2,1170,
20230327,18410,18300,19160,17850,121081,2237196570,00,0.00,N,2,180,
20230320,18230,18800,19240,18030,90804,1686910620,00,0.00,N,5,-670,
20230313,18900,19680,19800,18200,118482,2240155150,00,0.00,N,5,-1070,
20230306,19970,20200,21700,19960,350605,7319433210,00,0.00,N,5,-230,
20230227,20200,21200,21250,20200,82967,1700639350,00,0.00,N,5,-500,
20230220,20700,20000,21300,19970,241339,5005044200,00,0.00,N,2,450,
20230213,20250,21750,22800,20000,526419,11397631750,00,0.00,N,5,-600,
20230206,20850,20900,21750,20500,239184,5039487950,00,0.00,N,5,-150,
20230130,21000,21600,21650,20450,283574,5981281300,00,0.00,N,5,-600,
20230125,21600,20050,24600,19800,2207059,50288790580,00,0.00,N,2,1500,
20230116,20100,19600,22600,18950,674964,14225818550,00,0.00,N,2,400,
20230109,19700,19250,20150,19250,110629,2169704050,00,0.00,N,2,400,
20230102,19300,19350,20000,18050,169253,3186300100,00,0.00,N,5,-200,
20221226,19500,22200,22200,19400,130106,2727150250,00,0.00,N,5,-2050,
20221219,21550,22650,22950,21250,129633,2871391350,00,0.00,N,5,-1350,
20221212,22900,22750,23450,22250,205183,4696975800,00,0.00,N,2,150,
20221205,22750,24600,24650,22100,431665,10032774050,00,0.00,N,5,-2000,
20221128,24750,22900,27500,22400,1594776,40554662200,00,0.00,N,2,1250,
20221121,23500,22650,24150,21600,321726,7381128100,00,0.00,N,2,950,
20221114,22550,24550,25500,22450,547193,13274082750,00,0.00,N,5,-1800,
20221107,24350,26350,27000,23900,728087,18578225000,00,0.00,N,5,-1100,
20221031,25450,21200,27850,21000,3274206,83319916050,00,0.00,N,2,4200,
20221024,21250,21800,22800,20350,243420,5173704750,00,0.00,N,5,-500,
20221017,21750,21600,23100,21400,238070,5317327000,00,0.00,N,5,-750,
20221011,22500,25800,26350,22100,388058,9422646100,00,0.00,N,5,-3000,
20221004,25500,23500,28000,21750,2240785,56639854450,00,0.00,N,2,4600,
20220926,20900,20900,21800,18950,581990,11874370600,00,0.00,N,5,-900,
20220919,21800,22400,26400,21200,1114583,27165094950,00,0.00,N,5,-1050,
20220913,22850,24200,25000,22500,294432,7038444500,00,0.00,N,5,-1150,
20220905,24000,26500,29150,23850,2262567,62264639950,00,0.00,N,5,-1900,
20220829,25900,27850,30750,25500,1702606,48180959700,00,0.00,N,5,-2650,
20220822,28550,22050,29700,21150,5529715,146270094800,00,0.00,N,2,6650,
20220816,21900,21250,22200,20450,341301,7342823600,00,0.00,N,2,250,
20220808,21650,20900,22600,20650,706429,15389174750,00,0.00,N,2,950,
20220801,20700,20600,21300,20150,125530,2595585550,00,0.00,N,5,-250,
20220725,20950,20100,21400,19850,148497,3076472000,00,0.00,N,2,700,
20220718,20250,20500,21750,20200,211588,4419206950,00,0.00,N,2,150,
20220711,20100,21700,23000,19250,481574,10283833450,00,0.00,N,5,-1450,
20220704,21550,21650,25800,20550,918303,20708725350,00,0.00,N,2,150,
20220627,21400,22000,25350,21050,553845,13167350450,00,0.00,N,5,-600,
20220620,22000,26700,28400,20450,1009455,24147164450,00,0.00,N,5,-5550,
20220613,27550,31100,33500,26200,1970045,60538764200,00,0.00,N,5,-3200,
20220607,30750,31100,34850,30550,1547320,49999341550,00,0.00,N,2,450,
20220530,30300,29450,33450,29050,1602960,50517238850,00,0.00,N,2,850,
20220523,29450,29600,30300,27600,483720,14095918950,00,0.00,N,5,-100,
20220516,29550,30700,32900,29000,651974,20298639650,00,0.00,N,5,-500,
20220509,30050,33550,35550,28850,1453394,47264109650,00,0.00,N,5,-3500,
20220502,33550,36750,37550,33450,2079139,74367753650,00,0.00,N,5,-2200,
20220425,35750,29700,41350,29650,13110237,477503197650,00,0.00,N,2,4800,
20220418,30950,34500,35400,29700,1496711,48374667900,00,0.00,N,5,-3000,
20220411,33950,28400,37050,28250,6577567,222235567650,00,0.00,N,2,5100,
20220404,28850,32300,33600,28500,1141877,36032791800,00,0.00,N,5,-5200,
20220328,34050,39650,40000,31150,3911326,138268831700,00,0.00,N,5,-6150,
20220321,40200,28300,47300,28050,12868561,492664254550,00,0.00,N,2,11850,
20220314,28350,29150,32700,25550,4643682,137111448500,00,0.00,N,5,-1450,
20220307,29800,39750,39750,29200,3890392,134074451500,00,0.00,N,5,-6850,
20220228,36650,38900,41850,34300,9440129,364219242050,00,0.00,N,5,-200,
20220221,36850,24050,43900,21950,29960724,968511077350,00,0.00,N,2,14950,
20220214,21900,24500,27700,19150,12879482,310204392900,00,0.00,N,2,450,
20220207,21450,20950,23000,19750,4053526,87004297100,00,0.00,N,2,1150,
20220203,20300,18100,22200,18050,2364788,48204983000,00,0.00,N,2,2750,
20220124,17550,22700,24600,16800,7289857,162408970750,00,0.00,N,5,-4850,
20220117,22400,18250,26650,17600,19673594,461613525850,00,0.00,N,2,4650,
20220110,17750,18000,18500,16950,866580,15404075100,00,0.00,N,5,-200,
20220103,17950,17350,18250,16950,761510,13492794750,00,0.00,N,2,400,
20211227,17550,17850,19650,16650,2461719,44932503100,00,0.00,N,5,-500,
20211220,18050,15350,20800,14950,4015875,73783536700,00,0.00,N,2,2700,
20211213,15350,15350,15800,14900,68355,1044791800,00,0.00,N,3,0,
20211206,15350,15400,16200,15050,150630,2354343500,00,0.00,N,5,-50,
20211129,15400,14750,15900,13850,220957,3273197400,00,0.00,N,2,100,
20211122,15300,16000,17050,15050,199276,3170511500,00,0.00,N,5,-700,
20211115,16000,16750,16900,15650,159470,2598299300,00,0.00,N,5,-750,
20211108,16750,18250,19300,16500,376992,6764324350,00,0.00,N,5,-1050,
20211101,17800,18250,18900,17650,331980,6075546350,00,0.00,N,5,-450,
20211025,18250,19950,20750,18150,655606,12776658550,00,0.00,N,5,-1050,
20211018,19300,23850,24550,19150,2088109,47150813450,00,0.00,N,5,-3950,
20211012,23250,23000,25150,21550,4639108,109230376000,00,0.00,N,2,2300,
20211005,20950,22350,25400,19900,7928411,183771223400,00,0.00,N,2,1400,
20210927,19550,17450,22450,17450,7891290,161032390200,00,0.00,N,2,2100,
20210923,17450,19000,19200,16800,742072,13604602750,00,0.00,N,5,-1250,
20210913,18700,14350,20000,13900,3888593,72584592200,00,0.00,N,2,4500,
20210906,14200,14700,14850,13900,64728,927396800,00,0.00,N,5,-500,
20210830,14700,15350,15350,14350,90501,1343927900,00,0.00,N,5,-250,
20210823,14950,12800,15250,12800,162357,2329848800,00,0.00,N,2,2000,
20210817,12950,15150,15200,12950,97721,1371464500,00,0.00,N,5,-2350,
20210809,15300,16100,16200,14600,135977,2109931500,00,0.00,N,5,-900,
20210802,16200,16350,19050,15950,712239,12493188300,00,0.00,N,5,-150,
20210726,16350,17250,17400,15950,92710,1552687800,00,0.00,N,5,-600,
20210719,16950,17600,17750,16700,165950,2836116200,00,0.00,N,5,-750,
20210712,17700,19350,19750,17400,254792,4757849850,00,0.00,N,5,-1450,