KissMeData/001750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13210,12190,13300,12150,136664,1761456945,00,0.00,N,2,1030,
20250414,12180,12120,12300,12000,48420,586928415,00,0.00,N,2,140,
20250407,12040,12000,12090,11450,83706,985753645,00,0.00,N,2,30,
20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190,
20250324,11820,12150,12300,11800,107163,1291379225,00,0.00,N,5,-290,
20250317,12110,11730,12520,11730,176401,2143932455,00,0.00,N,2,600,
20250310,11510,12050,12350,11300,191114,2248341130,00,0.00,N,5,-540,
20250304,12050,12390,12410,12000,75882,925891945,00,0.00,N,5,-230,
20250224,12280,12210,12850,12190,205845,2584839850,00,0.00,N,2,70,
20250217,12210,11990,12290,11810,118510,1430051500,00,0.00,N,2,220,
20250210,11990,12000,12040,11790,87987,1047912400,00,0.00,N,2,40,
20250203,11950,11800,12070,11760,75496,899224390,00,0.00,N,2,10,
20250131,11940,11870,12100,11770,19723,236569440,00,0.00,N,2,20,
20250120,11920,11700,12380,11600,99623,1176993550,00,0.00,N,2,190,
20250113,11730,11530,11900,11350,71749,829982230,00,0.00,N,2,200,
20250106,11530,11690,11820,11490,92359,1068569990,00,0.00,N,5,-150,
20241230,11680,11800,11940,11620,100002,1177919930,00,0.00,N,5,-200,
20241223,11880,12420,13260,11800,346717,4364067250,00,0.00,N,5,-560,
20241216,12440,12800,12960,12430,237856,3027358300,00,0.00,N,5,-350,
20241209,12790,11500,12950,11330,294579,3549918990,00,0.00,N,2,1000,
20241202,11790,12000,12250,11560,245380,2925327920,00,0.00,N,5,-200,
20241125,11990,12030,12330,11990,144859,1753798880,00,0.00,N,5,-90,
20241118,12080,11850,12380,11850,148158,1798184000,00,0.00,N,2,230,
20241111,11850,12670,12670,11580,221483,2655628790,00,0.00,N,5,-780,
20241104,12630,12320,12770,12180,157742,1959207960,00,0.00,N,2,310,
20241028,12320,12280,12560,12180,116351,1437769940,00,0.00,N,5,-10,
20241021,12330,12460,12600,12250,142337,1762129350,00,0.00,N,5,-190,
20241014,12520,12740,12920,12220,275306,3448497950,00,0.00,N,5,-180,
20241007,12700,12870,13050,12310,320475,4049635300,00,0.00,N,5,-260,
20240930,12960,13250,13470,12880,192923,2533681070,00,0.00,N,5,-290,
20240923,13250,15320,15390,13000,1046393,14520175650,00,0.00,N,5,-2510,
20240919,15760,16210,17750,15280,977843,16078603890,00,0.00,N,5,-370,
20240909,16130,15700,17420,15700,1230720,20419198240,00,0.00,N,2,200,
20240902,15930,15330,17450,15330,3030036,50068159510,00,0.00,N,2,610,
20240826,15320,15640,18150,14500,2888197,47935377950,00,0.00,N,5,-460,
20240819,15780,15160,16400,14800,693443,10900780880,00,0.00,N,2,480,
20240812,15300,15110,15540,14320,1002750,14976047870,00,0.00,N,2,300,
20240805,15000,19000,19410,15000,12996808,232291205460,00,0.00,N,5,-580,
20240729,15580,14880,16150,14120,701272,10600944550,00,0.00,N,2,700,
20240722,14880,15890,16400,14770,704410,11046234300,00,0.00,N,5,-1020,
20240715,15900,15000,17210,14330,4247653,67173434910,00,0.00,N,2,1950,
20240708,13950,11420,14150,11380,747762,9866797000,00,0.00,N,2,2530,
20240701,11420,11260,11440,11150,57721,651841370,00,0.00,N,2,180,
20240624,11240,11190,11290,11100,42429,475915630,00,0.00,N,5,-30,
20240617,11270,11510,11560,11250,33372,380110110,00,0.00,N,5,-150,
20240610,11420,11250,11470,11050,72758,819286200,00,0.00,N,2,240,
20240603,11180,11150,11300,11000,40477,451653740,00,0.00,N,2,180,
20240527,11000,11230,11260,11000,38021,422441410,00,0.00,N,5,-250,
20240520,11250,11030,11550,10970,60967,687560170,00,0.00,N,2,190,
20240513,11060,10750,11060,10680,57256,621117510,00,0.00,N,2,310,
20240507,10750,10530,10750,10510,25566,271706490,00,0.00,N,2,220,
20240429,10530,10550,10700,10450,19934,210558210,00,0.00,N,2,20,
20240422,10510,10150,10520,10150,29597,307162430,00,0.00,N,2,360,
20240415,10150,10280,10280,10010,68507,693018200,00,0.00,N,5,-130,
20240408,10280,10340,10900,10170,49406,511069180,00,0.00,N,5,-110,
20240401,10390,10930,10950,10300,106002,1112627610,00,0.00,N,5,-540,
20240325,10930,11090,11160,10800,91917,1012096340,00,0.00,N,5,-60,
20240318,10990,10820,11140,10450,84792,915736030,00,0.00,N,2,230,
20240311,10760,10550,10760,10300,87971,924423660,00,0.00,N,2,200,
20240304,10560,10430,10790,10420,50530,534579650,00,0.00,N,2,140,
20240226,10420,10660,10700,10150,94072,967840530,00,0.00,N,5,-240,
20240219,10660,10200,10850,10200,207986,2195160760,00,0.00,N,2,480,
20240213,10180,10000,10250,9990,104457,1056735700,00,0.00,N,2,180,
20240205,10000,10030,10060,9650,116060,1142092750,00,0.00,N,2,90,
20240129,9910,9190,10400,9010,323662,3142344410,00,0.00,N,2,890,
20240122,9020,8950,9030,8900,43503,388840590,00,0.00,N,2,90,
20240115,8930,8980,9170,8850,35255,315185390,00,0.00,N,5,-50,
20240108,8980,9050,9240,8910,62444,561309790,00,0.00,N,5,-70,
20240102,9050,9160,9200,9000,57952,526696780,00,0.00,N,5,-130,
20231226,9180,9740,9740,9020,168234,1596324950,00,0.00,N,5,-530,
20231218,9710,9640,9850,9600,134193,1302146700,00,0.00,N,2,70,
20231211,9640,9700,9840,9530,38190,368875270,00,0.00,N,5,-40,
20231204,9680,9510,9850,9480,46253,444169810,00,0.00,N,2,180,
20231127,9500,9490,9520,9460,27208,258092240,00,0.00,N,2,10,
20231120,9490,9450,9500,9440,21134,200088960,00,0.00,N,2,50,
20231113,9440,9490,9530,9350,35888,337909680,00,0.00,N,5,-50,
20231106,9490,9370,9750,9300,28262,265272490,00,0.00,N,2,170,
20231030,9320,9330,9400,9240,17174,159420710,00,0.00,N,5,-20,
20231023,9340,9500,9500,9230,22810,213337650,00,0.00,N,5,-150,
20231016,9490,9460,9590,9330,21670,205783140,00,0.00,N,5,-70,
20231010,9560,9280,9600,9280,22064,208626780,00,0.00,N,2,260,
20231004,9300,9310,9400,9230,16727,155554350,00,0.00,N,5,-10,
20230925,9310,9430,9510,9200,28947,269820740,00,0.00,N,5,-100,
20230918,9410,9590,9700,9370,44978,427450550,00,0.00,N,5,-150,
20230911,9560,9330,9570,9330,36953,349161340,00,0.00,N,2,230,
20230904,9330,9050,9400,9050,62766,579090480,00,0.00,N,2,290,
20230828,9040,8950,9090,8850,20945,188372680,00,0.00,N,2,140,
20230821,8900,8830,8970,8830,43471,387152590,00,0.00,N,2,10,
20230814,8890,8900,9090,8850,49114,437359870,00,0.00,N,5,-50,
20230807,8940,8930,9030,8830,30713,273492090,00,0.00,N,2,10,
20230731,8930,8670,9010,8670,56570,501500180,00,0.00,N,2,230,
20230724,8700,8680,8790,8400,80615,691060550,00,0.00,N,5,-20,
20230717,8720,8930,9040,8680,44442,391986590,00,0.00,N,5,-230,
20230710,8950,8710,8950,8700,23111,204143890,00,0.00,N,2,150,
20230703,8800,9060,9160,8600,126251,1114600970,00,0.00,N,5,-260,
20230626,9060,9150,9150,8960,29677,268181610,00,0.00,N,5,-90,
20230619,9150,9160,9290,9040,36982,337023770,00,0.00,N,2,30,
20230612,9120,9200,9200,9050,27952,254876490,00,0.00,N,5,-50,
20230605,9170,8960,9200,8940,38639,351451170,00,0.00,N,2,250,
20230530,8920,8890,9420,8790,100268,900846360,00,0.00,N,2,30,
20230522,8890,9000,9080,8890,24776,222271620,00,0.00,N,5,-110,
20230515,9000,9000,9150,8920,24389,219204180,00,0.00,N,5,-40,
20230508,9040,8820,9110,8800,24746,220293670,00,0.00,N,2,230,
20230502,8810,8770,8860,8750,26228,230392170,00,0.00,N,2,40,
20230424,8770,9000,9110,8670,64289,566888430,00,0.00,N,5,-230,
20230417,9000,9220,9230,8950,37827,344944130,00,0.00,N,5,-180,
20230410,9180,9030,9240,8970,61137,555290580,00,0.00,N,2,150,
20230403,9030,8950,9040,8820,26088,232745550,00,0.00,N,2,120,
20230327,8910,8650,9000,8600,27832,242833120,00,0.00,N,2,180,
20230320,8730,8980,8990,8720,35210,311360990,00,0.00,N,5,-40,
20230313,8770,8970,8970,8670,72228,634006970,00,0.00,N,5,-180,
20230306,8950,8980,9080,8860,74467,666953820,00,0.00,N,5,-30,
20230227,8980,9010,9100,8910,56485,507917250,00,0.00,N,5,-80,
20230220,9060,9100,9290,9020,52771,480194980,00,0.00,N,5,-150,
20230213,9210,9300,9450,9090,51879,482323500,00,0.00,N,5,-80,
20230206,9290,9450,9530,9090,106372,987536080,00,0.00,N,5,-160,
20230130,9450,9100,9820,8830,312879,2947019640,00,0.00,N,2,350,
20230125,9100,8850,9100,8810,38964,349533340,00,0.00,N,2,310,
20230116,8790,8840,8980,8740,31966,283194520,00,0.00,N,5,-50,
20230109,8840,8530,8840,8530,40974,357904830,00,0.00,N,2,270,
20230102,8570,8300,8580,8010,51864,428360490,00,0.00,N,2,360,
20221226,8210,9010,9300,8210,88963,777623340,00,0.00,N,5,-810,
20221219,9020,9050,9200,8950,66873,605876080,00,0.00,N,5,-40,
20221212,9060,9140,9830,9000,126807,1174127030,00,0.00,N,5,-100,
20221205,9160,9500,9500,9020,48659,447746620,00,0.00,N,5,-230,
20221128,9390,9100,10000,8940,115380,1100523810,00,0.00,N,2,230,
20221121,9160,9010,9220,8850,45839,411336360,00,0.00,N,2,70,
20221114,9090,9780,9810,9060,99187,924381970,00,0.00,N,5,-690,
20221107,9780,8580,10200,8560,326304,3059593810,00,0.00,N,2,1210,
20221031,8570,8820,8820,8480,69669,598289340,00,0.00,N,5,-150,
20221024,8720,8690,8850,8530,49591,430067980,00,0.00,N,2,220,
20221017,8500,9020,9140,8460,114383,1008174750,00,0.00,N,5,-660,
20221011,9160,9060,9280,8630,54294,491828250,00,0.00,N,5,-200,
20221004,9360,9140,9570,9000,34238,314773820,00,0.00,N,2,440,
20220926,8920,9780,9780,8610,114812,1058222980,00,0.00,N,5,-860,
20220919,9780,9940,9970,9760,27879,274563900,00,0.00,N,5,-150,
20220913,9930,9900,10050,9800,22295,221514350,00,0.00,N,2,50,
20220905,9880,9810,10050,9800,57650,570874840,00,0.00,N,5,-90,
20220829,9970,10000,10150,9910,222126,2220251800,00,0.00,N,5,-180,
20220822,10150,10250,10250,9900,75247,758973890,00,0.00,N,5,-150,
20220816,10300,11400,11400,10100,168023,1776347800,00,0.00,N,5,-1000,
20220808,11300,11250,11400,11050,31038,348206450,00,0.00,N,2,50,
20220801,11250,11200,11300,10700,45190,494933700,00,0.00,N,2,150,
20220725,11100,10900,11100,10650,34342,373513150,00,0.00,N,2,200,
20220718,10900,10250,11000,10250,35917,383799700,00,0.00,N,2,700,
20220711,10200,10400,10600,10100,36551,374109550,00,0.00,N,5,-250,
20220704,10450,10200,10500,10000,69313,709719100,00,0.00,N,2,250,
20220627,10200,10800,10900,10050,44124,461047650,00,0.00,N,5,-450,
20220620,10650,11450,11450,10100,85239,905426450,00,0.00,N,5,-750,
20220613,11400,12000,12000,10600,88835,1020615850,00,0.00,N,5,-650,
20220607,12050,12600,12600,12000,52117,637555600,00,0.00,N,5,-550,
20220530,12600,12600,12850,12500,37492,475526750,00,0.00,N,3,0,
20220523,12600,12600,12700,12200,80871,1008008450,00,0.00,N,3,0,
20220516,12600,12900,13050,12300,115723,1454310950,00,0.00,N,5,-300,
20220509,12900,13450,13450,12750,75437,985305650,00,0.00,N,5,-550,
20220502,13450,13700,13750,13350,33225,450425950,00,0.00,N,5,-250,
20220425,13700,13850,13950,13550,74230,1016491150,00,0.00,N,5,-300,
20220418,14000,14250,14300,13800,36614,517150850,00,0.00,N,5,-250,
20220411,14250,14100,14350,14000,44293,629524050,00,0.00,N,2,50,
20220404,14200,14400,14450,14050,65914,938000400,00,0.00,N,5,-150,
20220328,14350,14050,14500,13950,68538,976939650,00,0.00,N,2,350,
20220321,14000,14050,14250,13700,91962,1283594600,00,0.00,N,3,0,
20220314,14000,13900,14350,13650,102928,1432018750,00,0.00,N,2,100,
20220307,13900,14550,14600,13550,176883,2475349850,00,0.00,N,5,-950,
20220228,14850,14750,15200,14350,64951,963944600,00,0.00,N,2,50,
20220221,14800,15050,15050,14300,88895,1303104350,00,0.00,N,5,-250,
20220214,15050,15150,15550,14700,79922,1195276400,00,0.00,N,5,-150,
20220207,15200,15600,15700,15100,56988,878323450,00,0.00,N,5,-500,
20220203,15700,14900,15700,14900,68852,1054520600,00,0.00,N,2,850,
20220124,14850,14600,14900,13800,240760,3453046850,00,0.00,N,2,150,
20220117,14700,15200,15250,14600,115996,1723854150,00,0.00,N,5,-400,
20220110,15100,14900,15200,14550,145373,2152239900,00,0.00,N,2,150,
20220103,14950,15650,15700,14800,213865,3232819050,00,0.00,N,5,-750,
20211227,15700,16600,16750,15550,416442,6715295300,00,0.00,N,5,-850,
20211220,16550,16100,16550,16050,271515,4432439700,00,0.00,N,2,350,
20211213,16200,15700,16300,15700,237205,3806926100,00,0.00,N,2,450,
20211206,15750,15250,16000,15150,147983,2334606650,00,0.00,N,2,450,
20211129,15300,14800,15350,14300,222002,3280520050,00,0.00,N,2,150,
20211122,15150,16000,16100,14950,215120,3313873100,00,0.00,N,5,-950,
20211115,16100,16500,16500,15400,348871,5508347800,00,0.00,N,5,-250,
20211108,16350,16800,16950,15700,290413,4674108200,00,0.00,N,5,-600,
20211101,16950,17800,17950,16850,177526,3084506050,00,0.00,N,5,-850,
20211025,17800,18200,18550,17450,225793,4073977150,00,0.00,N,5,-400,
20211018,18200,17900,18550,17700,157151,2853681450,00,0.00,N,2,300,
20211012,17900,17350,17900,17050,115987,2017943550,00,0.00,N,2,400,
20211005,17500,18200,18200,16700,345470,5974064000,00,0.00,N,5,-700,
20210927,18200,18950,19100,17950,169979,3135583950,00,0.00,N,5,-750,
20210923,18950,18700,18950,18300,75274,1407014500,00,0.00,N,2,300,
20210913,18650,19000,19300,18500,124102,2320500400,00,0.00,N,5,-500,
20210906,19150,19200,19300,18350,311080,5829052450,00,0.00,N,5,-100,
20210830,19250,19000,20000,18600,355645,6879666250,00,0.00,N,2,300,
20210823,18950,17350,19750,17350,538132,10135630550,00,0.00,N,2,1700,
20210817,17250,16750,18600,16650,753991,13379882200,00,0.00,N,2,500,
20210809,16750,16700,17400,16550,197588,3348545650,00,0.00,N,2,50,
20210802,16700,15750,16950,15350,240145,3930996300,00,0.00,N,2,900,
20210726,15800,16900,17000,15800,167794,2718097600,00,0.00,N,5,-1050,
20210719,16850,16300,16850,15600,230400,3753378800,00,0.00,N,2,600,
20210712,16250,15550,16450,15300,167345,2672832150,00,0.00,N,2,750,