KissMeData/002810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,12950,12670,12960,12530,49136,622523560,00,0.00,N,2,280,
20250210,12670,12620,12750,12540,28647,361607310,00,0.00,N,2,30,
20250203,12640,12500,12710,12300,38544,481899220,00,0.00,N,2,140,
20250131,12500,12440,12500,12400,6501,80846000,00,0.00,N,2,60,
20250120,12440,12610,12610,12360,58692,731237110,00,0.00,N,5,-160,
20250113,12600,12690,12690,12410,32966,412055560,00,0.00,N,5,-40,
20250106,12640,12700,12800,12590,38083,481761400,00,0.00,N,2,30,
20241230,12610,12800,12820,12590,33916,429677070,00,0.00,N,5,-190,
20241223,12800,13050,13350,12750,43372,563437370,00,0.00,N,5,-250,
20241216,13050,13080,13330,12960,33319,438863650,00,0.00,N,5,-30,
20241209,13080,12800,13220,12530,92034,1179341650,00,0.00,N,2,260,
20241202,12820,12950,13090,12620,110446,1420694720,00,0.00,N,5,-180,
20241125,13000,12830,13100,12810,38698,501369840,00,0.00,N,2,180,
20241118,12820,12710,12860,12680,35184,449112610,00,0.00,N,2,110,
20241111,12710,12830,12830,12540,61634,782231280,00,0.00,N,5,-60,
20241104,12770,12660,12840,12620,51620,657692440,00,0.00,N,2,80,
20241028,12690,12590,12780,12580,43257,549504020,00,0.00,N,2,60,
20241021,12630,12720,12750,12600,37189,471338370,00,0.00,N,5,-90,
20241014,12720,12730,12850,12660,56621,720066530,00,0.00,N,5,-80,
20241007,12800,12720,12870,12610,39839,507244150,00,0.00,N,2,80,
20240930,12720,12840,12930,12540,116560,1477114320,00,0.00,N,5,-190,
20240923,12910,12850,12980,12700,73533,944320730,00,0.00,N,2,30,
20240919,12880,12800,12940,12690,36338,466072470,00,0.00,N,2,200,
20240909,12680,12500,12830,12490,109648,1387851920,00,0.00,N,2,40,
20240902,12640,12990,12990,12510,76335,967217810,00,0.00,N,5,-260,
20240826,12900,13180,13250,12840,68400,890967340,00,0.00,N,5,-340,
20240819,13240,13160,13260,13030,62829,826369050,00,0.00,N,2,100,
20240812,13140,13010,13210,12810,58461,762171790,00,0.00,N,2,140,
20240805,13000,12780,13040,12310,83385,1053675300,00,0.00,N,2,100,
20240729,12900,13000,13070,12750,46268,597402830,00,0.00,N,5,-40,
20240722,12940,13140,13140,12890,36199,470413190,00,0.00,N,5,-120,
20240715,13060,13250,13370,12980,40097,525855470,00,0.00,N,5,-190,
20240708,13250,13110,13300,12910,49488,644544550,00,0.00,N,2,250,
20240701,13000,13030,13050,12870,42895,554956670,00,0.00,N,5,-30,
20240624,13030,13000,13200,12600,42720,554176970,00,0.00,N,5,-40,
20240617,13070,13170,13380,12920,52060,682749380,00,0.00,N,5,-100,
20240610,13170,13350,13590,13160,40237,534513380,00,0.00,N,5,-90,
20240603,13260,13250,13750,13200,24466,327573430,00,0.00,N,2,80,
20240527,13180,13310,13500,13180,52103,693658490,00,0.00,N,5,-130,
20240520,13310,13820,13950,13300,55281,750594350,00,0.00,N,5,-510,
20240513,13820,13360,14100,13260,81334,1122482470,00,0.00,N,2,460,
20240507,13360,13200,13400,13080,680347,7330464298,00,0.00,N,2,170,
20240429,13190,13030,13350,12910,48897,645344250,00,0.00,N,2,240,
20240422,12950,12730,13030,12710,45036,578557430,00,0.00,N,2,220,
20240415,12730,12960,12960,12660,51696,660497010,00,0.00,N,5,-220,
20240408,12950,13080,13240,12770,59819,775386080,00,0.00,N,5,-130,
20240401,13080,12950,13240,12760,140237,1823901510,00,0.00,N,2,130,
20240325,12950,13740,13980,12950,101900,1367241320,00,0.00,N,5,-870,
20240318,13820,13720,14100,13550,77386,1067172210,00,0.00,N,2,100,
20240311,13720,14740,14740,13710,144801,2038737800,00,0.00,N,5,-1040,
20240304,14760,13890,14950,13880,217573,3189434810,00,0.00,N,2,830,
20240226,13930,13810,13980,13630,78325,1081705740,00,0.00,N,2,120,
20240219,13810,13650,14000,13380,88919,1214389710,00,0.00,N,2,160,
20240213,13650,13900,14040,13350,73489,1015072970,00,0.00,N,5,-220,
20240205,13870,13490,13880,13330,147032,2000883750,00,0.00,N,2,530,
20240129,13340,12600,13360,12600,128441,1668253140,00,0.00,N,2,810,
20240122,12530,12330,12680,12270,98158,1227099700,00,0.00,N,2,260,
20240115,12270,12280,12340,12090,50174,612318220,00,0.00,N,2,10,
20240108,12260,12310,12310,12080,38621,470758980,00,0.00,N,5,-20,
20240102,12280,12390,12460,12240,35923,442577200,00,0.00,N,5,-110,
20231226,12390,12580,12680,12210,51292,638400590,00,0.00,N,5,-150,
20231218,12540,12600,12600,12460,41865,523870340,00,0.00,N,2,10,
20231211,12530,12550,12640,12490,46542,583299060,00,0.00,N,5,-20,
20231204,12550,12570,12600,12390,31931,398581430,00,0.00,N,5,-20,
20231127,12570,12660,12760,12560,23004,290524570,00,0.00,N,5,-90,
20231120,12660,12510,12700,12460,24413,306602250,00,0.00,N,2,190,
20231113,12470,12290,12650,12290,29959,375281290,00,0.00,N,2,140,
20231106,12330,12280,12400,12260,45866,563912230,00,0.00,N,2,70,
20231030,12260,12250,12450,12180,39731,487767890,00,0.00,N,3,0,
20231023,12260,12400,12640,12250,30612,379381940,00,0.00,N,5,-190,
20231016,12450,12470,12730,12260,47418,595693370,00,0.00,N,5,-50,
20231010,12500,12370,12500,12350,25508,317246630,00,0.00,N,2,140,
20231004,12360,12560,12560,12290,35775,443401630,00,0.00,N,5,-200,
20230925,12560,12510,12650,12450,14133,177173710,00,0.00,N,2,80,
20230918,12480,12690,12720,12460,45961,579767810,00,0.00,N,5,-170,
20230911,12650,12300,12700,12290,74574,928023600,00,0.00,N,2,340,
20230904,12310,12830,12830,12050,113704,1400332700,00,0.00,N,5,-450,
20230828,12760,12750,12850,12630,23055,293520920,00,0.00,N,2,60,
20230821,12700,12410,12740,12370,50381,631506610,00,0.00,N,2,300,
20230814,12400,12600,12820,12350,96108,1208010760,00,0.00,N,5,-100,
20230807,12500,12220,12560,12150,162347,1996330585,00,0.00,N,2,260,
20230731,12240,12800,12800,12180,90735,1120035070,00,0.00,N,5,-410,
20230724,12650,12740,12810,12300,74226,928008490,00,0.00,N,5,-100,
20230717,12750,12850,12960,12700,46074,588772810,00,0.00,N,5,-100,
20230710,12850,13070,13070,12720,55949,717872820,00,0.00,N,5,-150,
20230703,13000,13280,13320,12910,42492,557708090,00,0.00,N,5,-290,
20230626,13290,13180,13350,12980,48760,642826380,00,0.00,N,2,220,
20230619,13070,12980,13200,12830,52308,680693040,00,0.00,N,2,90,
20230612,12980,13260,13300,12790,59426,769705270,00,0.00,N,5,-170,
20230605,13150,13400,13400,13050,48910,646618590,00,0.00,N,5,-250,
20230530,13400,13500,13500,13320,47239,632169760,00,0.00,N,5,-50,
20230522,13450,13540,13550,13360,66477,892318900,00,0.00,N,5,-60,
20230515,13510,13460,13590,13360,48777,657673560,00,0.00,N,2,50,
20230508,13460,13370,13530,13350,39677,533206530,00,0.00,N,2,60,
20230502,13400,13470,13530,13360,23934,321661540,00,0.00,N,5,-70,
20230424,13470,13430,13480,13250,44448,594169810,00,0.00,N,2,20,
20230417,13450,13480,13610,13270,61179,823106470,00,0.00,N,5,-20,
20230410,13470,13160,13660,13150,119333,1600669680,00,0.00,N,2,260,
20230403,13210,13330,13520,13170,51050,680888040,00,0.00,N,5,-120,
20230327,13330,12950,13420,12870,88392,1159234380,00,0.00,N,2,420,
20230320,12910,12910,12960,12860,84318,1090554360,00,0.00,N,3,0,
20230313,12910,12880,12980,12600,76026,977590290,00,0.00,N,2,30,
20230306,12880,12940,12990,12850,46887,606434060,00,0.00,N,5,-70,
20230227,12950,12950,12970,12860,51257,663325630,00,0.00,N,2,20,
20230220,12930,12900,12960,12770,74586,963387500,00,0.00,N,2,30,
20230213,12900,12940,13050,12810,74631,964233270,00,0.00,N,5,-10,
20230206,12910,12780,12960,12640,66851,855928370,00,0.00,N,2,130,
20230130,12780,12950,12960,12650,54304,693444410,00,0.00,N,5,-170,
20230125,12950,12950,12960,12880,118120,1529535490,00,0.00,N,2,50,
20230116,12900,12950,13050,12850,72351,936941700,00,0.00,N,5,-50,
20230109,12950,12800,13100,12800,57369,744928300,00,0.00,N,2,200,
20230102,12750,12450,12900,12350,40490,511666750,00,0.00,N,2,300,
20221226,12450,12950,13200,12450,78842,1019366950,00,0.00,N,5,-600,
20221219,13050,12900,13100,12850,36741,476868700,00,0.00,N,2,200,
20221212,12850,13100,13300,12850,72427,946996000,00,0.00,N,5,-250,
20221205,13100,13100,13150,12900,57148,743564200,00,0.00,N,3,0,
20221128,13100,13000,13100,12850,38671,502039400,00,0.00,N,2,150,
20221121,12950,12950,13000,12800,45461,586096800,00,0.00,N,3,0,
20221114,12950,12900,13100,12750,49778,644904050,00,0.00,N,2,50,
20221107,12900,12800,12950,12750,23244,299198400,00,0.00,N,2,50,
20221031,12850,12900,13000,12750,20491,263353450,00,0.00,N,2,50,
20221024,12800,12600,12850,12500,27203,346197550,00,0.00,N,2,150,
20221017,12650,12600,12750,12450,11164,140583850,00,0.00,N,2,50,
20221011,12600,12900,12900,12350,21862,273210700,00,0.00,N,5,-200,
20221004,12800,12550,12950,12450,23388,295291000,00,0.00,N,2,250,
20220926,12550,13000,13000,12350,39690,501485600,00,0.00,N,5,-400,
20220919,12950,13000,13250,12800,34105,443394800,00,0.00,N,5,-50,
20220913,13000,13200,13250,13000,12235,160401000,00,0.00,N,5,-150,
20220905,13150,13250,13300,13050,10606,139608050,00,0.00,N,5,-100,
20220829,13250,13200,13350,13000,31429,414407900,00,0.00,N,3,0,
20220822,13250,13500,13500,13250,44899,598379100,00,0.00,N,5,-250,
20220816,13500,13750,13750,13450,31088,421235100,00,0.00,N,5,-150,
20220808,13650,13750,13750,13550,26544,361681850,00,0.00,N,5,-100,
20220801,13750,13650,13750,13500,30709,416713250,00,0.00,N,2,100,
20220725,13650,13650,13650,13300,17242,233047050,00,0.00,N,5,-50,
20220718,13700,13300,13700,13300,28670,386203200,00,0.00,N,2,300,
20220711,13400,13350,13500,13250,11255,150583900,00,0.00,N,2,50,
20220704,13350,13300,13500,13200,24214,323122450,00,0.00,N,3,0,
20220627,13350,13450,13700,13200,69446,930791800,00,0.00,N,5,-100,
20220620,13450,13350,13500,12900,95767,1260536150,00,0.00,N,2,150,
20220613,13300,13800,13950,13200,122062,1653193900,00,0.00,N,5,-650,
20220607,13950,13750,14200,13700,43737,610118950,00,0.00,N,2,50,
20220530,13900,13800,14100,13750,46983,654801550,00,0.00,N,2,50,
20220523,13850,13800,14150,13700,28893,401232300,00,0.00,N,2,50,
20220516,13800,13650,13850,13500,60227,817745650,00,0.00,N,2,250,
20220509,13550,14050,14150,13550,49828,685427000,00,0.00,N,5,-650,
20220502,14200,14100,14400,14050,60207,852789250,00,0.00,N,2,50,
20220425,14150,14500,14550,14100,47740,680832800,00,0.00,N,5,-500,
20220418,14650,14500,14900,14400,56116,823616450,00,0.00,N,2,100,
20220411,14550,14250,14750,14050,72581,1047795400,00,0.00,N,2,300,
20220404,14250,14400,14400,14050,33137,471890650,00,0.00,N,5,-50,
20220328,14300,14500,14600,14150,31767,455871000,00,0.00,N,5,-250,
20220321,14550,13900,14550,13800,49587,703860850,00,0.00,N,2,650,
20220314,13900,13900,14000,13500,56429,772977950,00,0.00,N,3,0,
20220307,13900,13550,13900,13350,68615,931811500,00,0.00,N,2,300,
20220228,13600,13700,13800,13450,69283,943126650,00,0.00,N,5,-50,
20220221,13650,13800,13850,13500,51669,704947300,00,0.00,N,5,-150,
20220214,13800,13850,13900,13500,39953,546712150,00,0.00,N,5,-100,
20220207,13900,13700,14100,13500,32608,449236900,00,0.00,N,2,200,
20220203,13700,13900,13950,13600,21477,295693800,00,0.00,N,3,0,
20220124,13700,13750,13750,13100,81108,1091046125,00,0.00,N,5,-50,
20220117,13750,14400,14400,13550,93691,1296803400,00,0.00,N,5,-600,
20220110,14350,14400,14400,14200,23328,333766550,00,0.00,N,5,-50,
20220103,14400,14450,14500,14200,60901,873468600,00,0.00,N,5,-50,
20211227,14450,14850,15050,14300,64409,949592050,00,0.00,N,5,-350,
20211220,14800,14800,14900,14600,26809,395009300,00,0.00,N,2,50,
20211213,14750,14700,14950,14600,32612,482185350,00,0.00,N,2,50,
20211206,14700,14450,14800,14350,41082,600625550,00,0.00,N,2,250,
20211129,14450,14650,14750,13800,107260,1523485550,00,0.00,N,5,-400,
20211122,14850,15350,15600,14700,77676,1178095900,00,0.00,N,5,-650,
20211115,15500,15600,15700,15350,87909,1362363350,00,0.00,N,5,-100,
20211108,15600,15950,16000,15400,36907,577371450,00,0.00,N,5,-300,
20211101,15900,15600,15950,15500,45269,709588900,00,0.00,N,2,350,
20211025,15550,15700,15800,15450,37685,589260200,00,0.00,N,3,0,
20211018,15550,15500,15700,15350,29016,450814100,00,0.00,N,2,50,
20211012,15500,15150,15550,15000,49931,758915950,00,0.00,N,2,150,
20211005,15350,15300,15500,15000,63318,961294750,00,0.00,N,5,-50,
20210927,15400,15400,15750,15200,59128,911036250,00,0.00,N,3,0,
20210923,15400,15500,15500,15250,24241,372999150,00,0.00,N,5,-150,
20210913,15550,15700,15950,15400,56798,885700200,00,0.00,N,5,-150,
20210906,15700,15750,16050,15450,70614,1109667400,00,0.00,N,5,-50,
20210830,15750,16150,16150,15750,64491,1024638350,00,0.00,N,5,-250,
20210823,16000,15300,16100,15100,46683,732923850,00,0.00,N,2,850,
20210817,15150,16100,16300,15150,81887,1283177500,00,0.00,N,5,-1050,
20210809,16200,16550,16750,15950,93662,1529446750,00,0.00,N,5,-450,
20210802,16650,16300,16750,16050,76330,1254117300,00,0.00,N,2,350,
20210726,16300,16000,16350,15550,59935,955264600,00,0.00,N,2,250,
20210719,16050,16300,16400,16000,58554,946227800,00,0.00,N,5,-350,
20210712,16400,16500,16650,16250,65134,1067324300,00,0.00,N,5,-150,