KissMeData/004360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,11500,11190,11580,11120,73076,829669600,00,0.00,N,2,320,
20250414,11180,10950,11230,10720,81927,901355585,00,0.00,N,2,250,
20250407,10930,11000,11210,10400,88641,943264025,00,0.00,N,5,-160,
20250331,11090,11300,11330,10820,58637,652448055,00,0.00,N,5,-240,
20250324,11330,11650,11750,11230,86612,994654940,00,0.00,N,5,-320,
20250317,11650,11900,11940,11550,99433,1171806165,00,0.00,N,5,-270,
20250310,11920,12190,12280,11750,191307,2285227785,00,0.00,N,5,-170,
20250304,12090,11820,12190,11760,66172,794547120,00,0.00,N,2,160,
20250224,11930,12300,12530,11870,191353,2340560670,00,0.00,N,5,-290,
20250217,12220,11880,12390,11740,181996,2192629980,00,0.00,N,2,340,
20250210,11880,11650,12040,11540,142575,1679529500,00,0.00,N,2,130,
20250203,11750,11510,11800,11120,105780,1208430990,00,0.00,N,2,230,
20250131,11520,11550,11550,11380,10228,117142330,00,0.00,N,3,0,
20250120,11520,11730,11730,11390,75028,865805950,00,0.00,N,5,-150,
20250113,11670,11310,11700,11180,119846,1371219780,00,0.00,N,2,330,
20250106,11340,11150,11350,11070,87331,979082110,00,0.00,N,2,200,
20241230,11140,11100,11210,10900,54644,606732560,00,0.00,N,2,20,
20241223,11120,11220,11450,10950,115560,1298873930,00,0.00,N,5,-100,
20241216,11220,11310,11460,11150,153754,1736693900,00,0.00,N,5,-70,
20241209,11290,11010,11370,10630,246343,2685777110,00,0.00,N,2,140,
20241202,11150,11760,11760,10960,169697,1928440160,00,0.00,N,5,-570,
20241125,11720,11740,11940,11600,124638,1465066790,00,0.00,N,5,-20,
20241118,11740,11560,11810,11520,84722,988694950,00,0.00,N,2,230,
20241111,11510,12250,12250,11200,204922,2378367810,00,0.00,N,5,-740,
20241104,12250,11980,12380,11840,97296,1187011790,00,0.00,N,2,270,
20241028,11980,11900,12120,11830,112883,1346877250,00,0.00,N,2,80,
20241021,11900,12340,12380,11780,225681,2723835700,00,0.00,N,5,-440,
20241014,12340,12740,12780,12290,218579,2738591660,00,0.00,N,5,-400,
20241007,12740,12750,12900,12650,164333,2095498260,00,0.00,N,2,30,
20240930,12710,13130,13200,12660,193138,2478758510,00,0.00,N,5,-360,
20240923,13070,13430,13430,12960,145690,1914081570,00,0.00,N,5,-320,
20240919,13390,13360,13450,13270,40802,545111760,00,0.00,N,5,-10,
20240909,13400,12750,13400,12680,166251,2153946070,00,0.00,N,2,430,
20240902,12970,13680,13680,12700,295512,3870503390,00,0.00,N,5,-580,
20240826,13550,14220,14340,13440,397675,5526620930,00,0.00,N,5,-650,
20240819,14200,13550,14440,13450,527541,7361736070,00,0.00,N,2,760,
20240812,13440,12900,13590,12890,227428,3012883360,00,0.00,N,2,520,
20240805,12920,13430,13430,11880,613440,7697109010,00,0.00,N,5,-640,
20240729,13560,14200,15160,13320,2514951,35437835750,00,0.00,N,2,440,
20240722,13120,13020,13940,12710,924986,12309367800,00,0.00,N,2,100,
20240715,13020,13200,13510,12900,318183,4211335390,00,0.00,N,5,-170,
20240708,13190,13030,13220,12740,192229,2489849500,00,0.00,N,2,300,
20240701,12890,14050,14190,12790,548358,7273935540,00,0.00,N,5,-1160,
20240624,14050,14190,14190,13510,880077,12234741910,00,0.00,N,2,420,
20240617,13630,12730,13910,12640,1050254,14242347570,00,0.00,N,2,930,
20240610,12700,12470,12700,12410,266061,3336360800,00,0.00,N,2,230,
20240603,12470,12000,12550,12000,200988,2478245640,00,0.00,N,2,450,
20240527,12020,12310,12340,11870,203082,2444959770,00,0.00,N,5,-250,
20240520,12270,12470,12570,12050,224778,2758372200,00,0.00,N,5,-140,
20240513,12410,12490,12800,12320,439757,5513772790,00,0.00,N,5,-60,
20240507,12470,12020,12560,12000,360646,4455809940,00,0.00,N,2,450,
20240429,12020,11970,12100,11880,110630,1330574330,00,0.00,N,2,70,
20240422,11950,11520,11960,11520,142261,1671358840,00,0.00,N,2,430,
20240415,11520,11390,11740,11180,244641,2803530360,00,0.00,N,2,100,
20240408,11420,11600,11720,11280,206098,2366639960,00,0.00,N,5,-180,
20240401,11600,11760,11900,11460,208884,2432926850,00,0.00,N,5,-200,
20240325,11800,12050,12060,11650,238515,2831946800,00,0.00,N,5,-260,
20240318,12060,12090,12110,11700,203658,2437142660,00,0.00,N,5,-30,
20240311,12090,12460,12460,11770,520161,6245353930,00,0.00,N,5,-360,
20240304,12450,12640,12850,12330,321348,4042867990,00,0.00,N,5,-190,
20240226,12640,12980,12980,12470,350588,4450585180,00,0.00,N,5,-380,
20240219,13020,13220,13760,12750,686292,9135243380,00,0.00,N,5,-200,
20240213,13220,13960,14030,13040,778675,10443680260,00,0.00,N,5,-720,
20240205,13940,13080,14370,12830,1644113,22524243560,00,0.00,N,2,840,
20240129,13100,11180,13200,11060,1394007,17379461960,00,0.00,N,2,1950,
20240122,11150,11400,11730,10950,353803,3943559200,00,0.00,N,5,-220,
20240115,11370,11550,12100,11250,478872,5584142870,00,0.00,N,5,-160,
20240108,11530,11660,11730,11300,381233,4385625290,00,0.00,N,5,-110,
20240102,11640,12100,12200,11630,291484,3457534460,00,0.00,N,5,-590,
20231226,12230,12410,12410,11820,242826,2941740100,00,0.00,N,5,-180,
20231218,12410,11970,12920,11810,660337,8214967290,00,0.00,N,2,440,
20231211,11970,12510,12510,11810,499144,6065040440,00,0.00,N,5,-550,
20231204,12520,12450,12860,12230,840711,10567216790,00,0.00,N,2,80,
20231127,12440,11550,12630,11300,1319402,15895460140,00,0.00,N,2,940,
20231120,11500,11350,11760,11330,358894,4167267380,00,0.00,N,2,190,
20231113,11310,11440,11580,11200,300401,3403280550,00,0.00,N,5,-80,
20231106,11390,11220,11600,11060,379405,4295905200,00,0.00,N,2,200,
20231030,11190,10420,11280,10300,294908,3195247800,00,0.00,N,2,810,
20231023,10380,10250,10920,10050,348277,3641327100,00,0.00,N,2,100,
20231016,10280,10750,10920,10160,348910,3675415100,00,0.00,N,5,-470,
20231010,10750,10650,10830,10370,365711,3865885750,00,0.00,N,2,140,
20231004,10610,10980,11030,10580,244105,2623196780,00,0.00,N,5,-420,
20230925,11030,11320,11440,11020,218821,2441210630,00,0.00,N,5,-360,
20230918,11390,11990,12100,11270,324534,3791415510,00,0.00,N,5,-590,
20230911,11980,11960,12200,11680,418547,4987654020,00,0.00,N,5,-20,
20230904,12000,12300,12390,11800,331100,3990160720,00,0.00,N,5,-210,
20230828,12210,11350,12460,11350,764750,9244339020,00,0.00,N,2,860,
20230821,11350,11590,11930,11280,393875,4535240970,00,0.00,N,5,-250,
20230814,11600,12130,12300,11280,406608,4755762020,00,0.00,N,5,-630,
20230807,12230,12110,12350,11700,582122,7018878090,00,0.00,N,2,110,
20230731,12120,11490,12280,11360,724350,8627395740,00,0.00,N,2,640,
20230724,11480,11470,11750,10510,929130,10311227710,00,0.00,N,5,-70,
20230717,11550,12060,12070,11370,632249,7383510200,00,0.00,N,5,-510,
20230710,12060,11710,12140,11560,700289,8280911250,00,0.00,N,2,230,
20230703,11830,12450,12940,11790,875639,10808550360,00,0.00,N,5,-520,
20230626,12350,12650,12700,11930,708252,8713041810,00,0.00,N,5,-210,
20230619,12560,13340,13340,12530,1075951,13947629760,00,0.00,N,5,-700,
20230612,13260,14230,14240,13190,1169021,15976180940,00,0.00,N,5,-970,
20230605,14230,14840,14950,14160,876258,12690495280,00,0.00,N,5,-550,
20230530,14780,14470,14950,14110,988201,14404523980,00,0.00,N,2,330,
20230522,14450,15700,15980,14390,1739364,26376385380,00,0.00,N,5,-1240,
20230515,15690,16190,16270,15120,2439060,37895821660,00,0.00,N,5,-500,
20230508,16190,16940,17800,16050,4347203,73968226410,00,0.00,N,5,-530,
20230502,16720,18150,18950,16280,7522617,133828055360,00,0.00,N,5,-1340,
20230424,18060,42100,42700,14850,39402022,661751074010,00,0.00,N,5,-24990,
20230417,43050,45200,47700,41050,1072131,48705375850,00,0.00,N,5,-2550,
20230410,45600,45650,46050,43800,741708,33216834800,00,0.00,N,5,-250,
20230403,45850,46000,47700,44550,852849,39270836950,00,0.00,N,5,-150,
20230327,46000,44450,46450,44050,1109489,50180149700,00,0.00,N,2,1450,
20230320,44550,45600,45800,43150,595966,26555435450,00,0.00,N,5,-1050,
20230313,45600,43000,46750,42600,667456,29723990400,00,0.00,N,2,1900,
20230306,43700,43150,45000,41700,817825,35338639450,00,0.00,N,2,600,
20230227,43100,43000,44400,41650,837200,35792386200,00,0.00,N,2,400,
20230220,42700,47400,47400,40750,1429917,60997035850,00,0.00,N,5,-4200,
20230213,46900,49000,49900,45900,870365,41391481500,00,0.00,N,5,-2200,
20230206,49100,47700,52700,46450,1260187,62646134050,00,0.00,N,2,900,
20230130,48200,42900,52900,42900,2013429,97334038900,00,0.00,N,2,5400,
20230125,42800,41350,43100,40600,607582,25482071150,00,0.00,N,2,1450,
20230116,41350,41300,42650,39500,1316426,53644447950,00,0.00,N,2,100,
20230109,41250,37900,41250,36600,1515069,58500020350,00,0.00,N,2,3800,
20230102,37450,29550,38150,29400,1989150,68141546900,00,0.00,N,2,7650,
20221226,29800,26800,31650,25500,2039447,58826441100,00,0.00,N,2,3000,
20221219,26800,27850,28500,26100,1234361,33778062400,00,0.00,N,5,-1350,
20221212,28150,27050,28800,25700,1203154,32854559050,00,0.00,N,2,750,
20221205,27400,28950,32400,26100,2792137,82736693750,00,0.00,N,5,-1150,
20221128,28550,25800,29100,24800,1485939,40168187800,00,0.00,N,2,2850,
20221121,25700,21350,25700,20750,1457949,34237284600,00,0.00,N,2,4050,
20221114,21650,19650,24650,19500,2086595,46160506550,00,0.00,N,2,2250,
20221107,19400,17600,19550,17450,810104,14990892300,00,0.00,N,2,1800,
20221031,17600,16400,17900,16100,731797,12511291550,00,0.00,N,2,1200,
20221024,16400,15750,16950,15600,710896,11635024100,00,0.00,N,2,700,
20221017,15700,15150,15750,14900,564038,8661478650,00,0.00,N,2,500,
20221011,15200,15650,15750,14850,301269,4607533600,00,0.00,N,5,-600,
20221004,15800,14900,15950,14900,527624,8155397450,00,0.00,N,2,800,
20220926,15000,15000,15150,13850,797561,11703739550,00,0.00,N,5,-200,
20220919,15200,14450,15350,14350,647038,9688225350,00,0.00,N,2,650,
20220913,14550,14300,14750,13900,363839,5248110950,00,0.00,N,2,100,
20220905,14450,14100,16000,14000,1518188,22859518050,00,0.00,N,2,400,
20220829,14050,13100,14150,13050,534030,7315523650,00,0.00,N,2,550,
20220822,13500,13150,13700,13050,558205,7439326050,00,0.00,N,2,350,
20220816,13150,13000,13350,12600,409905,5310792250,00,0.00,N,2,50,
20220808,13100,12250,13250,12250,449656,5764931150,00,0.00,N,2,750,
20220801,12350,11850,12400,11650,234664,2825421750,00,0.00,N,2,600,
20220725,11750,11050,11850,10900,169780,1938048500,00,0.00,N,2,750,
20220718,11000,10200,11100,10200,187992,2018664000,00,0.00,N,2,950,
20220711,10050,10450,10500,9900,145360,1458012620,00,0.00,N,5,-300,
20220704,10350,10200,10400,9800,194361,1962937560,00,0.00,N,2,250,
20220627,10100,10200,10550,9980,155743,1601164450,00,0.00,N,5,-50,
20220620,10150,10950,10950,9810,309118,3153190370,00,0.00,N,5,-700,
20220613,10850,11750,11750,10550,316341,3523733150,00,0.00,N,5,-1050,
20220607,11900,12750,12800,11850,158870,1944762800,00,0.00,N,5,-850,
20220530,12750,12700,12850,12450,219653,2782408250,00,0.00,N,2,150,
20220523,12600,12550,12750,12350,200316,2508209450,00,0.00,N,2,100,
20220516,12500,12600,13350,12200,1001400,12706177600,00,0.00,N,2,1000,
20220509,11500,11750,11900,11000,368838,4211512050,00,0.00,N,5,-400,
20220502,11900,12200,12300,11800,155882,1878541850,00,0.00,N,5,-400,
20220425,12300,12100,12800,11850,371919,4521444300,00,0.00,N,3,0,
20220418,12300,12100,12400,12000,165097,2017005850,00,0.00,N,2,200,
20220411,12100,11750,12150,11650,182129,2174249200,00,0.00,N,2,350,
20220404,11750,11650,11850,11550,169555,1983092850,00,0.00,N,2,100,
20220328,11650,11900,11950,11550,190159,2231141150,00,0.00,N,5,-250,
20220321,11900,11600,11900,11450,204085,2389190300,00,0.00,N,2,300,
20220314,11600,11500,11650,11300,334940,3853437350,00,0.00,N,2,150,
20220307,11450,11300,11550,11200,292822,3334333450,00,0.00,N,2,150,
20220228,11300,11100,11400,11000,208864,2348103200,00,0.00,N,2,200,
20220221,11100,11400,11400,10950,215138,2399215000,00,0.00,N,5,-350,
20220214,11450,11300,11500,11050,284613,3210116700,00,0.00,N,5,-50,
20220207,11500,11300,11650,11100,351388,3980639550,00,0.00,N,2,200,
20220203,11300,10950,11300,10850,88707,982598750,00,0.00,N,2,500,
20220124,10800,11650,11650,10300,407248,4393276700,00,0.00,N,5,-850,
20220117,11650,12200,12300,11500,244964,2904799650,00,0.00,N,5,-550,
20220110,12200,11900,12550,11400,561041,6692817350,00,0.00,N,2,300,
20220103,11900,12000,12100,11750,281057,3348693650,00,0.00,N,5,-50,
20211227,11950,11750,12050,11650,431883,5092741700,00,0.00,N,2,200,
20211220,11750,12100,12150,11400,476995,5604710950,00,0.00,N,5,-400,
20211213,12150,11700,12250,11550,269290,3190558550,00,0.00,N,2,550,
20211206,11600,11700,12150,11500,276033,3230308050,00,0.00,N,5,-100,
20211129,11700,11200,11750,10300,480706,5283635850,00,0.00,N,2,200,
20211122,11500,11900,12050,11450,281485,3308502150,00,0.00,N,5,-400,
20211115,11900,12100,12400,11650,441585,5281488950,00,0.00,N,2,50,
20211108,11850,11950,12300,11500,436106,5149617600,00,0.00,N,5,-100,
20211101,11950,12450,12650,11850,400939,4898302300,00,0.00,N,5,-500,
20211025,12450,12700,13100,12300,246749,3111349100,00,0.00,N,5,-200,
20211018,12650,12650,12850,12450,187003,2357943650,00,0.00,N,3,0,
20211012,12650,12200,12850,11950,220094,2739446050,00,0.00,N,2,450,
20211005,12200,12550,12550,11600,376300,4512800000,00,0.00,N,5,-400,
20210927,12600,13350,13500,12500,372373,4813507950,00,0.00,N,5,-750,
20210923,13350,13650,13750,13300,158997,2153318900,00,0.00,N,5,-450,
20210913,13800,13700,13950,13300,382657,5224039850,00,0.00,N,2,50,
20210906,13750,13850,14200,13600,474243,6569021100,00,0.00,N,5,-150,
20210830,13900,13350,14000,13200,582089,7924540300,00,0.00,N,2,650,
20210823,13250,12950,13450,12800,354954,4692527800,00,0.00,N,2,350,
20210817,12900,13100,13550,12550,565345,7433728150,00,0.00,N,2,100,
20210809,12800,13300,13350,12550,400429,5218357400,00,0.00,N,5,-600,
20210802,13400,13200,13550,13100,325191,4325849400,00,0.00,N,2,150,
20210726,13250,13600,13850,13150,343208,4619899950,00,0.00,N,5,-350,
20210719,13600,14150,14300,13500,623919,8602963650,00,0.00,N,5,-800,
20210712,14400,14200,14650,14100,439848,6312464100,00,0.00,N,2,200,