KissMeData/004080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,14500,14410,14500,14200,6518,94011550,00,0.00,N,2,60,
20250203,14440,14340,14530,14300,5513,79319990,00,0.00,N,3,0,
20250131,14440,14450,14450,14370,1270,18322460,00,0.00,N,2,50,
20250120,14390,14350,14580,14220,16268,233328040,00,0.00,N,5,-20,
20250113,14410,14450,14450,14290,6217,89329300,00,0.00,N,5,-40,
20250106,14450,14400,15000,14230,13917,200201370,00,0.00,N,2,70,
20241230,14380,14300,14500,14200,8653,123881320,00,0.00,N,2,80,
20241223,14300,14280,14460,14210,12591,179460820,00,0.00,N,2,20,
20241216,14280,14290,14300,14150,7368,105074020,00,0.00,N,5,-10,
20241209,14290,14250,14290,14180,6994,99682180,00,0.00,N,2,40,
20241202,14250,14470,14470,14200,4155,59260390,00,0.00,N,5,-50,
20241125,14300,14230,14300,14180,11786,168025370,00,0.00,N,3,0,
20241118,14300,14220,14350,14120,11043,157406930,00,0.00,N,2,60,
20241111,14240,14300,14320,14140,8073,115201000,00,0.00,N,5,-70,
20241104,14310,14280,14310,14200,13680,195162360,00,0.00,N,2,10,
20241028,14300,14240,14310,14000,7195,102528310,00,0.00,N,2,10,
20241021,14290,14280,14310,14230,8682,123858790,00,0.00,N,5,-10,
20241014,14300,14280,14390,14220,5413,77212650,00,0.00,N,2,20,
20241007,14280,14290,14300,14210,6980,99595420,00,0.00,N,5,-20,
20240930,14300,14250,14560,14160,5103,72701100,00,0.00,N,2,50,
20240923,14250,14220,14810,14060,44049,626489850,00,0.00,N,5,-50,
20240919,14300,14330,14440,14200,3718,53000070,00,0.00,N,5,-80,
20240909,14380,15200,15200,14280,11110,160661340,00,0.00,N,2,80,
20240902,14300,14250,15000,14110,21175,302114220,00,0.00,N,5,-10,
20240826,14310,14190,14440,14190,10072,143725330,00,0.00,N,2,10,
20240819,14300,14160,14340,14080,8553,121364760,00,0.00,N,2,100,
20240812,14200,14100,14290,14020,8594,121569920,00,0.00,N,3,0,
20240805,14200,14190,15000,13900,6676,94402250,00,0.00,N,2,10,
20240729,14190,14150,14380,14000,7895,111924510,00,0.00,N,2,40,
20240722,14150,14200,14200,13650,8418,118519020,00,0.00,N,2,110,
20240715,14040,14000,14050,13430,32068,442481780,00,0.00,N,2,40,
20240708,14000,14420,14420,13860,21783,306431190,00,0.00,N,5,-500,
20240701,14500,14560,14560,14340,24994,360469670,00,0.00,N,5,-60,
20240624,14560,14620,14780,14460,8519,124113380,00,0.00,N,5,-100,
20240617,14660,14900,15000,14500,197530,2896072880,00,0.00,N,5,-240,
20240610,14900,14710,15000,14600,6397,94229980,00,0.00,N,2,190,
20240603,14710,14580,14970,14500,5549,81210210,00,0.00,N,2,60,
20240527,14650,14600,15200,14500,10450,152622920,00,0.00,N,3,0,
20240520,14650,14700,14730,14540,6697,98032160,00,0.00,N,5,-60,
20240513,14710,14750,14760,14570,10844,159076900,00,0.00,N,2,10,
20240507,14700,14470,14750,14430,8899,129638330,00,0.00,N,2,230,
20240429,14470,15710,15970,14340,17715,261475710,00,0.00,N,5,-1400,
20240422,15870,15120,16300,14790,32243,502256010,00,0.00,N,2,770,
20240415,15100,14440,15480,14420,48220,719445650,00,0.00,N,2,600,
20240408,14500,14470,14500,14380,11110,160670770,00,0.00,N,2,30,
20240401,14470,14400,14500,14360,15348,221431420,00,0.00,N,2,50,
20240325,14420,14330,14490,14310,10452,150377090,00,0.00,N,2,20,
20240318,14400,14400,14500,13920,11605,166804170,00,0.00,N,3,0,
20240311,14400,14390,14500,14280,6720,96603230,00,0.00,N,2,10,
20240304,14390,14300,14440,14270,7571,108682950,00,0.00,N,2,40,
20240226,14350,14340,14500,14260,13627,195561070,00,0.00,N,3,0,
20240219,14350,14350,14500,13500,30502,434553350,00,0.00,N,3,0,
20240213,14350,14240,14530,14090,8244,117791210,00,0.00,N,2,110,
20240205,14240,14350,14480,13920,47212,663649400,00,0.00,N,5,-40,
20240129,14280,14350,14810,14210,50427,720537170,00,0.00,N,5,-70,
20240122,14350,14360,14700,14230,6411,91849160,00,0.00,N,5,-10,
20240115,14360,14440,15000,14220,13599,195317550,00,0.00,N,5,-20,
20240108,14380,14250,14480,14210,8030,114855280,00,0.00,N,2,60,
20240102,14320,14260,14350,14220,5967,85249200,00,0.00,N,5,-20,
20231226,14340,14350,14390,14270,2453,35099110,00,0.00,N,5,-10,
20231218,14350,14360,14500,14250,9945,142606940,00,0.00,N,5,-10,
20231211,14360,14200,15000,14050,12813,182854780,00,0.00,N,2,150,
20231204,14210,14250,14260,14170,2668,37918410,00,0.00,N,5,-40,
20231127,14250,14240,14270,14140,4455,63303270,00,0.00,N,2,10,
20231120,14240,14160,14280,14000,7304,103481130,00,0.00,N,2,40,
20231113,14200,14100,14490,14100,13874,197362720,00,0.00,N,5,-20,
20231106,14220,14190,14290,14000,11535,163062890,00,0.00,N,2,100,
20231030,14120,14100,14300,14000,8713,122826820,00,0.00,N,2,20,
20231023,14100,14310,14330,13970,12004,169150630,00,0.00,N,3,0,
20231016,14100,14090,14350,13900,9708,136190320,00,0.00,N,2,10,
20231010,14090,14060,14360,13900,3449,48308240,00,0.00,N,2,30,
20231004,14060,14250,14330,13510,10856,150431660,00,0.00,N,5,-120,
20230925,14180,14060,14420,13950,5065,71417290,00,0.00,N,2,70,
20230918,14110,13950,14400,13420,20507,287355030,00,0.00,N,2,90,
20230911,14020,13920,14110,13860,11198,156290230,00,0.00,N,2,20,
20230904,14000,14000,14200,13760,12245,170829500,00,0.00,N,3,0,
20230828,14000,13860,14130,13750,26517,370184400,00,0.00,N,2,110,
20230821,13890,13820,14180,13720,136582,1897850700,00,0.00,N,5,-80,
20230814,13970,14210,14440,13630,39881,556561200,00,0.00,N,5,-240,
20230807,14210,14120,14260,13420,37854,527281940,00,0.00,N,5,-30,
20230731,14240,14240,14590,14020,17158,244814250,00,0.00,N,2,40,
20230724,14200,14660,14700,13900,23031,325376900,00,0.00,N,5,-10,
20230717,14210,14280,14300,13800,32183,454342070,00,0.00,N,5,-30,
20230710,14240,14230,14600,13580,35637,504419060,00,0.00,N,3,0,
20230703,14240,14210,14340,14090,21790,309193720,00,0.00,N,2,30,
20230626,14210,14200,14700,13980,8656,122619320,00,0.00,N,2,10,
20230619,14200,14730,14890,14120,12979,185943880,00,0.00,N,5,-50,
20230612,14250,14250,14950,14070,14427,205535440,00,0.00,N,5,-20,
20230605,14270,14170,14370,14120,5689,80720120,00,0.00,N,2,50,
20230530,14220,14200,14650,14110,8755,124287580,00,0.00,N,2,30,
20230522,14190,14470,14610,14000,19064,269776500,00,0.00,N,5,-420,
20230515,14610,14280,14990,14050,32524,470485640,00,0.00,N,2,310,
20230508,14300,14300,14320,14110,10246,146231280,00,0.00,N,3,0,
20230502,14300,14350,14350,14180,4759,67976060,00,0.00,N,5,-50,
20230424,14350,14240,14350,14100,8535,121717110,00,0.00,N,2,100,
20230417,14250,14390,14490,14110,59539,848058550,00,0.00,N,5,-200,
20230410,14450,14550,14840,14450,17664,256575260,00,0.00,N,5,-150,
20230403,14600,14700,15000,14450,10193,148761570,00,0.00,N,5,-30,
20230327,14630,14950,14950,14420,11462,166905510,00,0.00,N,2,20,
20230320,14610,14500,14920,14380,19551,286822610,00,0.00,N,2,10,
20230313,14600,14600,14980,14310,31902,462703450,00,0.00,N,5,-10,
20230306,14610,14690,14960,14420,29108,426330150,00,0.00,N,5,-150,
20230227,14760,14800,15110,14570,33851,498176800,00,0.00,N,5,-40,
20230220,14800,14710,15180,14550,33023,490718210,00,0.00,N,5,-40,
20230213,14840,14850,16370,14710,47368,719625830,00,0.00,N,5,-60,
20230206,14900,15500,15510,14630,34161,509179450,00,0.00,N,5,-600,
20230130,15500,14820,16890,14730,58087,921559490,00,0.00,N,2,680,
20230125,14820,14750,15100,14650,2094,31010890,00,0.00,N,2,70,
20230116,14750,14600,14900,14500,4985,72937300,00,0.00,N,2,150,
20230109,14600,14800,15100,14600,34131,504704650,00,0.00,N,5,-250,
20230102,14850,14800,15100,14550,7564,111593300,00,0.00,N,2,50,
20221226,14800,14750,15050,14700,6316,93717050,00,0.00,N,5,-50,
20221219,14850,14900,15150,14700,5476,81253150,00,0.00,N,5,-50,
20221212,14900,15000,15000,14700,4912,72928650,00,0.00,N,2,50,
20221205,14850,14950,15150,14700,5019,74585400,00,0.00,N,5,-150,
20221128,15000,15250,15600,14950,18420,277320350,00,0.00,N,5,-300,
20221121,15300,14950,15450,14850,8833,132602350,00,0.00,N,2,300,
20221114,15000,14900,15000,14700,9500,141604500,00,0.00,N,2,100,
20221107,14900,14750,15450,14700,7782,115503600,00,0.00,N,2,100,
20221031,14800,14800,15450,14650,3189,47335550,00,0.00,N,2,150,
20221024,14650,14600,15500,14600,16566,245196550,00,0.00,N,5,-50,
20221017,14700,14750,15700,14200,8079,119245350,00,0.00,N,2,200,
20221011,14500,15550,15550,14200,13088,191082800,00,0.00,N,5,-750,
20221004,15250,15000,16000,14900,6373,97240900,00,0.00,N,2,350,
20220926,14900,15400,15500,14700,13868,209393050,00,0.00,N,5,-500,
20220919,15400,15700,15700,14900,13756,213173400,00,0.00,N,5,-300,
20220913,15700,16050,16100,15550,8561,134473950,00,0.00,N,5,-300,
20220905,16000,15850,16000,15650,6982,110278800,00,0.00,N,2,100,
20220829,15900,16000,16100,15650,13508,215439000,00,0.00,N,5,-100,
20220822,16000,16050,16200,16000,8195,131543300,00,0.00,N,5,-100,
20220816,16100,16100,16100,15950,5404,86520200,00,0.00,N,2,50,
20220808,16050,16000,16150,15950,7400,118551400,00,0.00,N,3,0,
20220801,16050,16200,16200,16000,5474,87843350,00,0.00,N,5,-100,
20220725,16150,16100,16200,16000,7524,121277400,00,0.00,N,2,100,
20220718,16050,16100,16150,15900,8854,141825850,00,0.00,N,5,-100,
20220711,16150,16250,16500,16000,8788,140975250,00,0.00,N,5,-150,
20220704,16300,16100,16400,15950,11441,184228750,00,0.00,N,2,250,
20220627,16050,16250,16400,16000,10323,166892150,00,0.00,N,5,-200,
20220620,16250,16250,16700,16000,17351,280318850,00,0.00,N,2,50,
20220613,16200,16750,17000,16200,37351,617482550,00,0.00,N,5,-550,
20220607,16750,16750,18000,16650,35276,602594900,00,0.00,N,2,50,
20220530,16700,16750,17050,16500,20246,338573850,00,0.00,N,2,100,
20220523,16600,16650,16850,16500,26947,449645200,00,0.00,N,5,-50,
20220516,16650,16700,17050,16200,46280,768839550,00,0.00,N,2,50,
20220509,16600,16800,17050,16350,54317,909001700,00,0.00,N,5,-150,
20220502,16750,16300,17200,16300,50417,847305650,00,0.00,N,2,300,
20220425,16450,16450,16700,16300,58676,967781350,00,0.00,N,5,-100,
20220418,16550,16600,16750,16450,24566,406907750,00,0.00,N,5,-50,
20220411,16600,16650,16700,16200,39385,646838100,00,0.00,N,3,0,
20220404,16600,16800,17200,16450,31610,526243950,00,0.00,N,5,-100,
20220328,16700,16850,16900,16400,26824,445272550,00,0.00,N,5,-200,
20220321,16900,16950,17600,16600,33515,565990350,00,0.00,N,3,0,
20220314,16900,16600,19600,16200,98690,1695276500,00,0.00,N,2,300,
20220307,16600,16650,16900,16300,16563,273649950,00,0.00,N,2,100,
20220228,16500,16350,16600,16200,13792,225526100,00,0.00,N,3,0,
20220221,16500,16600,17000,16100,28157,462433500,00,0.00,N,5,-100,
20220214,16600,16500,17500,16400,15546,257984950,00,0.00,N,3,0,
20220207,16600,16500,17000,16400,15054,250674950,00,0.00,N,2,200,
20220203,16400,16500,16900,16300,12412,204405550,00,0.00,N,5,-50,
20220124,16450,16150,17650,16100,38847,646028500,00,0.00,N,2,100,
20220117,16350,16200,16700,16050,27083,443902500,00,0.00,N,2,150,
20220110,16200,16600,16600,16000,26866,435468800,00,0.00,N,5,-400,
20220103,16600,16250,17700,16000,45805,769853150,00,0.00,N,2,450,
20211227,16150,16100,17600,15800,45743,743409900,00,0.00,N,2,50,
20211220,16100,15950,16200,15850,16711,266208300,00,0.00,N,2,150,
20211213,15950,15950,16050,15700,19580,310988000,00,0.00,N,3,0,
20211206,15950,15800,16050,15600,28903,459197550,00,0.00,N,2,50,
20211129,15900,15650,16000,15150,40331,631542700,00,0.00,N,5,-150,
20211122,16050,16000,16200,15700,45145,721898500,00,0.00,N,5,-50,
20211115,16100,16250,16350,16000,24658,398149800,00,0.00,N,3,0,
20211108,16100,16050,16250,15800,27474,441056300,00,0.00,N,2,50,
20211101,16050,16000,16200,15800,29496,472149050,00,0.00,N,2,50,
20211025,16000,15950,16250,15700,27855,445757400,00,0.00,N,2,100,
20211018,15900,15750,16200,15450,43852,690215050,00,0.00,N,2,200,
20211012,15700,16800,16800,15350,132074,2115506800,00,0.00,N,5,-1000,
20211005,16700,17450,18000,16500,83448,1428479050,00,0.00,N,5,-850,
20210927,17550,17500,19350,17000,135433,2440575300,00,0.00,N,2,150,
20210923,17400,17650,18000,16850,23996,419711000,00,0.00,N,5,-150,
20210913,17550,18000,18000,16750,63830,1096189850,00,0.00,N,5,-50,
20210906,17600,16450,17850,16450,120501,2052735050,00,0.00,N,2,1200,
20210830,16400,15750,16700,15550,94772,1524707100,00,0.00,N,2,650,
20210823,15750,16900,17800,15450,191111,3204332250,00,0.00,N,5,-750,
20210817,16500,15850,18350,15000,182718,2957985800,00,0.00,N,2,500,
20210809,16000,15400,16950,15300,115306,1851636200,00,0.00,N,2,500,
20210802,15500,16000,17200,15500,162607,2643324900,00,0.00,N,5,-500,
20210726,16000,15250,17650,15250,113762,1822645750,00,0.00,N,2,700,
20210719,15300,15300,15500,15000,31402,477719200,00,0.00,N,3,0,
20210712,15300,15350,15900,14500,80734,1214840500,00,0.00,N,5,-100,