KissMeData/003540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,16830,16730,16860,16500,279252,4651630570,00,0.00,N,2,60,
20250203,16770,16550,17040,16320,350290,5835817570,00,0.00,N,2,170,
20250131,16600,16380,16710,16360,89353,1484918650,00,0.00,N,2,220,
20250120,16380,16220,16400,16150,196965,3207855170,00,0.00,N,2,220,
20250113,16160,15900,16260,15840,380412,6100996470,00,0.00,N,2,260,
20250106,15900,15870,16070,15760,381206,6052235420,00,0.00,N,2,40,
20241230,15860,16210,16340,15860,275300,4412377210,00,0.00,N,5,-490,
20241223,16350,16390,16850,16110,402537,6646732510,00,0.00,N,5,-30,
20241216,16380,16780,16860,15780,679844,10972743000,00,0.00,N,5,-400,
20241209,16780,16310,16780,15980,276703,4528569260,00,0.00,N,2,180,
20241202,16600,17050,17220,16400,452221,7612784630,00,0.00,N,5,-450,
20241125,17050,16770,17110,16680,205281,3479367880,00,0.00,N,2,280,
20241118,16770,16360,16820,16340,171352,2835865410,00,0.00,N,2,400,
20241111,16370,16760,16950,16260,244549,4054656430,00,0.00,N,5,-410,
20241104,16780,17250,17320,16250,380532,6487756050,00,0.00,N,5,-470,
20241028,17250,17070,17290,16870,289248,4956968090,00,0.00,N,2,130,
20241021,17120,16870,17500,16750,250653,4260949210,00,0.00,N,2,240,
20241014,16880,16610,17200,16580,282455,4757327620,00,0.00,N,2,270,
20241007,16610,16360,16640,16290,142573,2354089880,00,0.00,N,2,250,
20240930,16360,16300,16420,16150,103464,1689281710,00,0.00,N,2,60,
20240923,16300,16820,16820,16060,270342,4412403740,00,0.00,N,5,-520,
20240919,16820,16680,16830,16670,93128,1559624920,00,0.00,N,2,140,
20240909,16680,16610,16790,16060,1120654,18158204200,00,0.00,N,2,10,
20240902,16670,16680,17280,16450,364711,6166491230,00,0.00,N,5,-10,
20240826,16680,16920,16970,16630,254583,4274928720,00,0.00,N,5,-240,
20240819,16920,16590,17100,16560,218416,3696522530,00,0.00,N,2,330,
20240812,16590,16370,16680,16260,173025,2848178090,00,0.00,N,2,220,
20240805,16370,16400,16770,15100,444120,7178206230,00,0.00,N,5,-400,
20240729,16770,16770,17130,16600,268599,4532007320,00,0.00,N,2,50,
20240722,16720,17000,17060,16380,268689,4470941700,00,0.00,N,5,-270,
20240715,16990,17130,17250,16910,340265,5822802510,00,0.00,N,5,-140,
20240708,17130,17100,17390,16860,339343,5799071470,00,0.00,N,5,-10,
20240701,17140,16980,17760,16550,522197,8973872900,00,0.00,N,2,160,
20240624,16980,16730,17100,16470,377412,6369782840,00,0.00,N,2,250,
20240617,16730,15420,17110,15350,1365743,22627071370,00,0.00,N,2,1350,
20240610,15380,15340,15710,15300,273374,4224153110,00,0.00,N,2,50,
20240603,15330,15100,15640,15100,272483,4185723620,00,0.00,N,2,240,
20240527,15090,15650,15650,15090,248746,3818505300,00,0.00,N,5,-400,
20240520,15490,15880,15950,15370,250354,3924272340,00,0.00,N,5,-380,
20240513,15870,15930,16160,15670,219947,3493886630,00,0.00,N,5,-10,
20240507,15880,15460,15900,15360,193562,3030216350,00,0.00,N,2,430,
20240429,15450,15630,15790,15380,215807,3366484680,00,0.00,N,5,-180,
20240422,15630,14760,15680,14720,291975,4463938910,00,0.00,N,2,870,
20240415,14760,14570,14840,14390,415926,6051723170,00,0.00,N,2,40,
20240408,14720,15550,15630,14680,285787,4317876440,00,0.00,N,5,-810,
20240401,15530,15680,16300,15110,453379,7013773260,00,0.00,N,5,-110,
20240325,15640,16400,16950,15620,1280190,20734142580,00,0.00,N,5,-2110,
20240318,17750,17920,18000,17410,1125835,19948892420,00,0.00,N,5,-170,
20240311,17920,17340,18100,16500,767994,13499800760,00,0.00,N,2,580,
20240304,17340,16430,17500,16250,680235,11711872000,00,0.00,N,2,910,
20240226,16430,16270,16500,15830,462844,7490878325,00,0.00,N,2,90,
20240219,16340,15900,16410,15800,397444,6412273240,00,0.00,N,2,440,
20240213,15900,15900,16310,15530,349833,5589300380,00,0.00,N,3,0,
20240205,15900,15860,16190,15580,336045,5328751130,00,0.00,N,2,20,
20240129,15880,14910,16280,14680,1432837,22293034530,00,0.00,N,2,1060,
20240122,14820,14040,14840,13990,493845,7159957940,00,0.00,N,2,780,
20240115,14040,14090,14110,13890,209709,2933624750,00,0.00,N,5,-50,
20240108,14090,14000,14310,13960,269231,3784198310,00,0.00,N,2,140,
20240102,13950,14270,14320,13880,344603,4838240670,00,0.00,N,5,-350,
20231226,14300,14410,14640,14160,474085,6797278990,00,0.00,N,5,-110,
20231218,14410,14350,14490,14250,421848,6056106330,00,0.00,N,2,60,
20231211,14350,14220,14460,14130,468136,6677160410,00,0.00,N,2,120,
20231204,14230,14390,14490,14180,247842,3552445840,00,0.00,N,5,-160,
20231127,14390,14570,14590,14370,163204,2364952490,00,0.00,N,5,-160,
20231120,14550,14350,14570,14280,134968,1949179400,00,0.00,N,2,250,
20231113,14300,14070,14300,14020,152379,2159229650,00,0.00,N,2,230,
20231106,14070,14210,14400,14000,224226,3172781970,00,0.00,N,3,0,
20231030,14070,13950,14220,13950,139228,1958070420,00,0.00,N,5,-30,
20231023,14100,14360,14360,13790,207642,2905651620,00,0.00,N,5,-260,
20231016,14360,14760,14850,14330,292217,4282572970,00,0.00,N,5,-400,
20231010,14760,14420,14800,14400,175285,2577335520,00,0.00,N,2,340,
20231004,14420,14530,14590,14270,100807,1453906430,00,0.00,N,5,-140,
20230925,14560,14600,14620,14220,125040,1801895320,00,0.00,N,5,-40,
20230918,14600,14450,14820,14360,217567,3170380130,00,0.00,N,2,100,
20230911,14500,14260,14540,14190,225961,3255101990,00,0.00,N,2,240,
20230904,14260,14350,14410,14050,184933,2632275000,00,0.00,N,5,-110,
20230828,14370,14120,14410,13310,273853,3885739430,00,0.00,N,2,240,
20230821,14130,14130,14180,13850,226052,3168996920,00,0.00,N,3,0,
20230814,14130,14000,14140,13780,224083,3139832880,00,0.00,N,2,140,
20230807,13990,13960,14090,13760,238266,3320293390,00,0.00,N,2,30,
20230731,13960,13490,14120,13360,363673,4996604110,00,0.00,N,2,470,
20230724,13490,13510,13750,12650,385519,5153805035,00,0.00,N,5,-20,
20230717,13510,13500,13740,13490,180974,2458616910,00,0.00,N,2,10,
20230710,13500,13190,13600,13080,180816,2411787710,00,0.00,N,2,310,
20230703,13190,13500,13730,13090,341014,4578807990,00,0.00,N,5,-310,
20230626,13500,13500,13620,13300,167698,2256690180,00,0.00,N,5,-50,
20230619,13550,13770,13870,13500,188137,2571965110,00,0.00,N,5,-190,
20230612,13740,13790,13830,13570,196433,2690600000,00,0.00,N,2,40,
20230605,13700,13590,13980,13590,271106,3727587730,00,0.00,N,2,200,
20230530,13500,13410,13560,13300,221630,2984270540,00,0.00,N,2,200,
20230522,13300,13320,13420,13210,189099,2524013130,00,0.00,N,2,40,
20230515,13260,13400,13410,13010,181705,2397114830,00,0.00,N,5,-40,
20230508,13300,13360,13440,13200,148710,1981842510,00,0.00,N,2,50,
20230502,13250,12910,13420,12910,62510,830820470,00,0.00,N,5,-180,
20230424,13430,13320,13500,13110,177373,2347874990,00,0.00,N,2,110,
20230417,13320,13400,13450,13180,137836,1839651310,00,0.00,N,5,-90,
20230410,13410,12890,13440,12870,246097,3233579800,00,0.00,N,2,480,
20230403,12930,12720,12930,12650,178870,2285639990,00,0.00,N,2,130,
20230327,12800,12680,12800,12250,219424,2738323220,00,0.00,N,2,230,
20230320,12570,12480,12800,12380,156792,1967777040,00,0.00,N,2,160,
20230313,12410,12700,12980,12410,256960,3241000340,00,0.00,N,5,-370,
20230306,12780,13140,13150,12770,221372,2870770770,00,0.00,N,5,-350,
20230227,13130,13130,13390,12790,178601,2349348770,00,0.00,N,3,0,
20230220,13130,13230,13390,13000,176214,2311261150,00,0.00,N,5,-100,
20230213,13230,13650,13650,13170,236965,3179854380,00,0.00,N,5,-370,
20230206,13600,13800,14230,13530,551482,7651448290,00,0.00,N,2,90,
20230130,13510,13390,14500,13220,961466,13274872650,00,0.00,N,2,220,
20230125,13290,13030,13290,12930,200083,2615541020,00,0.00,N,2,290,
20230116,13000,13150,13200,12600,245501,3173768250,00,0.00,N,5,-100,
20230109,13100,12650,13200,12650,304990,3949520100,00,0.00,N,2,500,
20230102,12600,12700,12750,11800,512708,6285152400,00,0.00,N,5,-300,
20221226,12900,14750,14800,12750,589584,8218981050,00,0.00,N,5,-1850,
20221219,14750,14500,14800,14400,293753,4296613550,00,0.00,N,2,250,
20221212,14500,14600,14650,14400,232514,3382009900,00,0.00,N,5,-250,
20221205,14750,14750,14750,14250,224118,3239669700,00,0.00,N,2,50,
20221128,14700,14400,14900,14150,266029,3888976650,00,0.00,N,2,300,
20221121,14400,14400,14400,14000,215021,3052905450,00,0.00,N,2,100,
20221114,14300,14600,14650,14250,204841,2962138350,00,0.00,N,5,-100,
20221107,14400,13800,14500,13750,333232,4710728050,00,0.00,N,2,650,
20221031,13750,14200,14200,13650,216124,2989423300,00,0.00,N,5,-200,
20221024,13950,13950,14100,13400,275169,3794185450,00,0.00,N,2,50,
20221017,13900,14000,14450,13800,374069,5238440600,00,0.00,N,5,-250,
20221011,14150,14000,14300,13800,128005,1791609300,00,0.00,N,2,50,
20221004,14100,13900,14300,13850,120718,1694593450,00,0.00,N,2,350,
20220926,13750,14900,14900,13700,310185,4385457800,00,0.00,N,5,-1200,
20220919,14950,15000,16200,14700,146869,2213252850,00,0.00,N,5,-50,
20220913,15000,14950,15500,14850,157098,2381499400,00,0.00,N,2,100,
20220905,14900,15250,15600,14700,226727,3419064800,00,0.00,N,5,-350,
20220829,15250,15150,15550,15150,105433,1618520550,00,0.00,N,5,-350,
20220822,15600,15700,15700,15000,105140,1613781750,00,0.00,N,5,-100,
20220816,15700,15800,15950,15500,101741,1605133800,00,0.00,N,5,-100,
20220808,15800,15200,15850,15100,178749,2739762250,00,0.00,N,2,600,
20220801,15200,15450,15500,15000,183604,2798390100,00,0.00,N,5,-250,
20220725,15450,15400,15650,15200,155379,2393789350,00,0.00,N,2,50,
20220718,15400,14200,15500,14200,177926,2665270750,00,0.00,N,2,1250,
20220711,14150,14900,15000,14000,204304,2939581600,00,0.00,N,5,-750,
20220704,14900,14750,15100,14550,114891,1708522450,00,0.00,N,2,50,
20220627,14850,15150,15200,14800,106135,1591819800,00,0.00,N,5,-150,
20220620,15000,15550,15600,14350,294523,4399632700,00,0.00,N,5,-500,
20220613,15500,17250,17300,15500,406508,6531823200,00,0.00,N,5,-2150,
20220607,17650,16450,17950,16150,415366,7114821750,00,0.00,N,2,1200,
20220530,16450,16550,16650,16200,174811,2862017150,00,0.00,N,2,150,
20220523,16300,16250,16600,16000,136191,2222188550,00,0.00,N,2,200,
20220516,16100,16150,16350,15850,184418,2960040600,00,0.00,N,3,0,
20220509,16100,16900,16900,15850,237786,3864985650,00,0.00,N,5,-800,
20220502,16900,17650,17650,16850,148921,2552135600,00,0.00,N,5,-750,
20220425,17650,18100,18200,17400,243796,4357208850,00,0.00,N,5,-650,
20220418,18300,18300,18400,18100,386429,7067522450,00,0.00,N,3,0,
20220411,18300,18350,18400,18100,392249,7172422800,00,0.00,N,2,50,
20220404,18250,18100,18500,17900,570399,10384288850,00,0.00,N,2,150,
20220328,18100,17650,18200,17650,401411,7171943400,00,0.00,N,2,400,
20220321,17700,17650,17900,17550,314359,5566599800,00,0.00,N,2,150,
20220314,17550,17650,17900,17450,393676,6933292900,00,0.00,N,5,-150,
20220307,17700,18200,18500,17700,589583,10620034350,00,0.00,N,5,-400,
20220228,18100,16300,18150,16300,496938,8784946550,00,0.00,N,2,1800,
20220221,16300,16500,16750,16150,187861,3082263300,00,0.00,N,5,-350,
20220214,16650,16900,17050,16450,196679,3289712600,00,0.00,N,5,-350,
20220207,17000,16850,17250,16650,198101,3356518400,00,0.00,N,2,150,
20220203,16850,16850,17050,16550,157450,2650698850,00,0.00,N,2,200,
20220124,16650,17050,17050,15550,458322,7478028600,00,0.00,N,5,-400,
20220117,17050,17600,17650,16900,299565,5161647750,00,0.00,N,5,-550,
20220110,17600,17850,17950,17400,277455,4924069300,00,0.00,N,5,-250,
20220103,17850,18650,18850,17350,935710,16810309250,00,0.00,N,5,-800,
20211227,18650,20900,21350,18500,1815580,36724565150,00,0.00,N,5,-2200,
20211220,20850,21350,21350,20700,651318,13649346000,00,0.00,N,5,-500,
20211213,21350,20950,21450,20800,539845,11407519050,00,0.00,N,2,350,
20211206,21000,20650,21100,20600,625891,13085278650,00,0.00,N,2,200,
20211129,20800,19100,20850,18500,1073818,21188189300,00,0.00,N,2,1300,
20211122,19500,19900,20100,19500,373526,7415848050,00,0.00,N,5,-400,
20211115,19900,20350,20500,19800,439537,8829112650,00,0.00,N,5,-300,
20211108,20200,20150,20500,19700,306581,6148193400,00,0.00,N,5,-50,
20211101,20250,20900,21050,20000,391129,8043366900,00,0.00,N,5,-550,
20211025,20800,20900,21300,20650,416810,8735505950,00,0.00,N,5,-100,
20211018,20900,19950,21500,19800,860789,17940563700,00,0.00,N,2,1000,
20211012,19900,19650,20050,19300,408152,8056124100,00,0.00,N,2,250,
20211005,19650,19800,19950,19300,431558,8448859950,00,0.00,N,5,-450,
20210927,20100,21250,21300,19800,726897,14827469650,00,0.00,N,5,-900,
20210923,21000,21450,21500,20100,278875,5867160900,00,0.00,N,5,-600,
20210913,21600,20100,21950,20100,1059790,22424141950,00,0.00,N,2,1500,
20210906,20100,19250,20150,19200,645813,12668584050,00,0.00,N,2,800,
20210830,19300,19050,19400,18850,607766,11649415300,00,0.00,N,2,350,
20210823,18950,18300,19250,18200,787687,14839874050,00,0.00,N,2,800,
20210817,18150,18850,18900,17800,814321,14995014450,00,0.00,N,5,-300,
20210809,18450,18200,18750,17900,621079,11436662250,00,0.00,N,2,350,
20210802,18100,17800,18300,17550,315444,5654729650,00,0.00,N,2,200,
20210726,17900,18650,18700,17850,517659,9460442700,00,0.00,N,5,-700,
20210719,18600,18800,18950,18300,359330,6650850000,00,0.00,N,5,-350,
20210712,18950,18700,19000,18400,415200,7743475100,00,0.00,N,2,300,