KissMeData/004430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,12280,11630,12430,11460,233271,2802803640,00,0.00,N,2,620,
20250203,11660,12210,12280,11270,372527,4303888110,00,0.00,N,5,-740,
20250131,12400,12500,12500,11940,98170,1195798820,00,0.00,N,5,-110,
20250120,12510,11950,12760,11950,328576,4092262220,00,0.00,N,2,520,
20250113,11990,12310,12310,11820,129537,1548780470,00,0.00,N,5,-320,
20250106,12310,11000,12400,11000,453345,5416857230,00,0.00,N,2,1310,
20241230,11000,11150,11280,10790,134273,1477109920,00,0.00,N,5,-200,
20241223,11200,10830,11770,10790,236466,2681721280,00,0.00,N,2,380,
20241216,10820,11380,11380,10730,150323,1664997030,00,0.00,N,5,-440,
20241209,11260,10330,11380,9930,385438,4090920890,00,0.00,N,2,900,
20241202,10360,10500,10550,10080,295760,3051650220,00,0.00,N,5,-110,
20241125,10470,10990,11120,10390,267550,2882749590,00,0.00,N,5,-430,
20241118,10900,10400,11100,10280,1799022,19315441480,00,0.00,N,2,460,
20241111,10440,13140,13260,10340,999358,11314095220,00,0.00,N,5,-2860,
20241104,13300,13180,13790,12620,477853,6376035240,00,0.00,N,2,120,
20241028,13180,13440,13800,12980,610837,8282869890,00,0.00,N,5,-260,
20241021,13440,12400,13640,12010,810364,10566559550,00,0.00,N,2,1040,
20241014,12400,12900,13250,12050,265353,3348179760,00,0.00,N,5,-620,
20241007,13020,12530,13400,12530,269499,3521636850,00,0.00,N,2,490,
20240930,12530,12990,13330,12520,280819,3644640670,00,0.00,N,5,-670,
20240923,13200,10120,13330,10080,1722039,21158677060,00,0.00,N,2,3200,
20240919,10000,10360,10430,10000,148538,1515224340,00,0.00,N,5,-360,
20240909,10360,10580,10620,10290,159937,1668125180,00,0.00,N,5,-340,
20240902,10700,11110,11620,10600,241765,2676173980,00,0.00,N,5,-490,
20240826,11190,11790,11890,11140,195094,2242214350,00,0.00,N,5,-600,
20240819,11790,10970,11890,10820,309596,3569520050,00,0.00,N,2,820,
20240812,10970,10710,11150,10710,89932,986737750,00,0.00,N,2,210,
20240805,10760,11240,11240,9980,1118079,11428482600,00,0.00,N,5,-540,
20240729,11300,12060,12160,11300,265356,3123433770,00,0.00,N,5,-790,
20240722,12090,11790,12130,11100,319562,3709847740,00,0.00,N,2,280,
20240715,11810,12260,12280,11770,227562,2724080850,00,0.00,N,5,-440,
20240708,12250,12260,12290,12070,131618,1599083490,00,0.00,N,3,0,
20240701,12250,12190,12640,11960,287474,3537520040,00,0.00,N,2,90,
20240624,12160,12760,12760,12100,233142,2868173620,00,0.00,N,5,-480,
20240617,12640,12910,13110,12500,350807,4477553820,00,0.00,N,5,-260,
20240610,12900,13070,13460,12810,288746,3775501190,00,0.00,N,5,-170,
20240603,13070,13040,13250,13030,105463,1378871650,00,0.00,N,2,30,
20240527,13040,13400,13650,13020,266885,3535280380,00,0.00,N,5,-360,
20240520,13400,13990,14480,13390,323035,4457426130,00,0.00,N,5,-640,
20240513,14040,13970,14400,13410,200915,2812381180,00,0.00,N,2,70,
20240507,13970,14370,14400,13950,225143,3184620380,00,0.00,N,5,-350,
20240429,14320,13380,14630,13270,530287,7535228000,00,0.00,N,2,1060,
20240422,13260,13470,13660,13240,223352,2994847920,00,0.00,N,5,-240,
20240415,13500,14000,14000,13270,309665,4195591610,00,0.00,N,5,-530,
20240408,14030,13610,14160,13460,902832,12264621370,00,0.00,N,2,420,
20240401,13610,13870,14220,13580,353263,4904310350,00,0.00,N,5,-250,
20240325,13860,14320,14390,13720,444833,6219327170,00,0.00,N,5,-440,
20240318,14300,14630,14630,14270,256537,3695781170,00,0.00,N,5,-320,
20240311,14620,14640,14650,14350,210653,3046504510,00,0.00,N,2,100,
20240304,14520,15230,15310,14150,706869,10325836180,00,0.00,N,5,-720,
20240226,15240,15770,15800,15200,345755,5317826030,00,0.00,N,5,-580,
20240219,15820,16120,16140,15740,270354,4284483710,00,0.00,N,5,-280,
20240213,16100,15790,16180,15750,231741,3696151030,00,0.00,N,2,400,
20240205,15700,15910,16140,15560,245797,3883618070,00,0.00,N,5,-50,
20240129,15750,15700,15830,15210,368954,5725790920,00,0.00,N,2,60,
20240122,15690,15630,15980,15340,437610,6851737090,00,0.00,N,2,150,
20240115,15540,16200,16210,15260,568653,8906361100,00,0.00,N,5,-660,
20240108,16200,16390,16480,15970,585867,9520863260,00,0.00,N,5,-130,
20240102,16330,16460,16670,16160,973470,15982558480,00,0.00,N,5,-30,
20231226,16360,19980,19990,16100,2127856,36539091100,00,0.00,N,5,-3380,
20231218,19740,18710,21100,18620,1223330,24627586240,00,0.00,N,2,1090,
20231211,18650,20050,20150,18650,655151,12584312580,00,0.00,N,5,-1270,
20231204,19920,20300,21200,19300,1589360,32231676370,00,0.00,N,5,-330,
20231127,20250,18670,20500,17940,1238292,24091527220,00,0.00,N,2,1580,
20231120,18670,17550,19440,17530,813084,15254940130,00,0.00,N,2,1130,
20231113,17540,17720,17890,17110,365548,6444575480,00,0.00,N,5,-100,
20231106,17640,18990,19050,17490,750899,13679733270,00,0.00,N,5,-1170,
20231030,18810,17490,19480,16920,1726658,32062682230,00,0.00,N,2,1330,
20231023,17480,17670,18810,17300,633496,11563839320,00,0.00,N,5,-200,
20231016,17680,16440,18320,15960,569178,9737949480,00,0.00,N,2,1240,
20231010,16440,16240,17690,15880,341942,5715385660,00,0.00,N,2,110,
20231004,16330,17300,17440,16290,278039,4665055820,00,0.00,N,5,-1150,
20230925,17480,17570,17890,17030,226838,3921208880,00,0.00,N,5,-50,
20230918,17530,17900,18550,17310,414976,7404957580,00,0.00,N,5,-270,
20230911,17800,18020,18190,17360,374992,6648311340,00,0.00,N,5,-360,
20230904,18160,19210,19520,16990,1041552,19042644300,00,0.00,N,5,-830,
20230828,18990,17000,21100,16940,3328606,65911189440,00,0.00,N,2,2040,
20230821,16950,17070,17640,16750,242870,4182577320,00,0.00,N,5,-390,
20230814,17340,18320,18320,16720,344088,5962570560,00,0.00,N,5,-860,
20230807,18200,17720,18310,17460,279299,5030566020,00,0.00,N,2,490,
20230731,17710,17710,18160,17420,337959,6008853470,00,0.00,N,2,30,
20230724,17680,19900,19960,17200,866448,15820210890,00,0.00,N,5,-2210,
20230717,19890,19130,20300,18750,756164,14756079150,00,0.00,N,2,760,
20230710,19130,17720,19410,17720,540438,10046520050,00,0.00,N,2,1320,
20230703,17810,20200,20400,17740,1324278,24908919970,00,0.00,N,5,-2440,
20230626,20250,20050,21250,19890,1098907,22412963640,00,0.00,N,2,50,
20230619,20200,20950,21500,20000,1436124,29641568700,00,0.00,N,5,-1000,
20230612,21200,20450,21700,19360,2994598,61964129180,00,0.00,N,2,850,
20230605,20350,19210,21150,18660,8811951,176114157480,00,0.00,N,2,2360,
20230530,17990,16250,18990,16190,4743220,85732758830,00,0.00,N,2,1770,
20230522,16220,16480,16730,15200,403995,6643438440,00,0.00,N,5,-220,
20230515,16440,16560,16560,16030,450316,7317128410,00,0.00,N,5,-110,
20230508,16550,16910,17180,16390,461165,7743772200,00,0.00,N,5,-330,
20230502,16880,17140,17140,16850,304539,5163862940,00,0.00,N,5,-280,
20230424,17160,17420,17490,16960,454765,7806329050,00,0.00,N,5,-340,
20230417,17500,18300,18490,17100,773633,13874891860,00,0.00,N,5,-800,
20230410,18300,18250,18440,17910,662490,12043035760,00,0.00,N,2,70,
20230403,18230,18800,19120,18190,609624,11332439400,00,0.00,N,5,-490,
20230327,18720,18370,19080,17930,641768,11911612700,00,0.00,N,2,460,
20230320,18260,18670,18800,18070,599944,10990318980,00,0.00,N,5,-410,
20230313,18670,20150,20300,18170,907232,17146064000,00,0.00,N,5,-1630,
20230306,20300,20150,20750,19600,792899,15996595030,00,0.00,N,2,200,
20230227,20100,18870,20200,18780,534367,10478862610,00,0.00,N,2,1230,
20230220,18870,18930,20300,18500,1118068,21808060520,00,0.00,N,5,-10,
20230213,18880,18540,19130,18320,444496,8339620670,00,0.00,N,2,450,
20230206,18430,18800,19270,18350,546452,10265152830,00,0.00,N,5,-410,
20230130,18840,19620,19690,18590,839859,16051477500,00,0.00,N,5,-700,
20230125,19540,19850,20750,19010,1265429,25185522470,00,0.00,N,5,-60,
20230116,19600,18750,19950,18700,1124395,21950411200,00,0.00,N,2,900,
20230109,18700,18150,19600,17950,1295006,24502803700,00,0.00,N,2,800,
20230102,17900,17050,18000,16600,460324,7953024800,00,0.00,N,2,700,
20221226,17200,16950,17700,16750,641532,11018308650,00,0.00,N,2,250,
20221219,16950,17750,17950,16850,530392,9151074250,00,0.00,N,5,-850,
20221212,17800,17650,18100,17300,451290,8051393650,00,0.00,N,2,150,
20221205,17650,17600,18250,17500,476565,8515975650,00,0.00,N,2,150,
20221128,17500,17900,18000,17100,609974,10700668500,00,0.00,N,5,-400,
20221121,17900,18400,18450,17750,519821,9354410700,00,0.00,N,5,-450,
20221114,18350,18650,19300,18250,1146416,21593544200,00,0.00,N,5,-150,
20221107,18500,18200,18750,18050,1032688,18999341050,00,0.00,N,2,500,
20221031,18000,17550,19050,17100,1761313,32087824900,00,0.00,N,2,800,
20221024,17200,17100,17800,16600,688924,11776680050,00,0.00,N,2,450,
20221017,16750,16500,17650,16400,560593,9625082000,00,0.00,N,5,-150,
20221011,16900,16600,16950,16000,600240,9865715950,00,0.00,N,3,0,
20221004,16900,16250,17150,16200,511678,8480820100,00,0.00,N,2,950,
20220926,15950,17500,17700,15500,1440866,23989300750,00,0.00,N,5,-2100,
20220919,18050,19300,20000,18000,2054383,39508850250,00,0.00,N,5,-850,
20220913,18900,19050,19250,18350,716594,13551969350,00,0.00,N,2,100,
20220905,18800,18350,18900,18000,844264,15503023950,00,0.00,N,2,400,
20220829,18400,18550,19050,18300,1387056,25852172700,00,0.00,N,5,-950,
20220822,19350,19050,20250,18700,3161954,62348722950,00,0.00,N,2,200,
20220816,19150,19300,20000,18800,2525252,49177770400,00,0.00,N,2,250,
20220808,18900,18750,19050,18200,1538173,28742047000,00,0.00,N,2,200,
20220801,18700,19000,19150,18050,2459500,45548639500,00,0.00,N,5,-200,
20220725,18900,20050,21300,18800,2536118,49606433800,00,0.00,N,5,-1350,
20220718,20250,19750,20950,19500,809403,16320737250,00,0.00,N,2,650,
20220711,19600,19950,19950,17950,1525525,28971603100,00,0.00,N,5,-200,
20220704,19800,20450,20600,19150,1276700,25327914350,00,0.00,N,5,-700,
20220627,20500,20150,21350,19700,921397,18833788600,00,0.00,N,2,750,
20220620,19750,21800,21950,18750,1299912,25908240900,00,0.00,N,5,-1700,
20220613,21450,23200,23250,20450,1567861,34409411200,00,0.00,N,5,-2350,
20220607,23800,25200,25200,23500,719876,17468361250,00,0.00,N,5,-1500,
20220530,25300,26400,26400,25050,753646,19217442600,00,0.00,N,5,-800,
20220523,26100,24600,26800,24200,1399509,35881152700,00,0.00,N,2,1500,
20220516,24600,24600,26100,23700,1526650,37992026150,00,0.00,N,2,400,
20220509,24200,26200,26350,23700,2337478,57577494750,00,0.00,N,5,-2200,
20220502,26400,27200,28100,25500,1779369,48060186650,00,0.00,N,5,-800,
20220425,27200,25650,27650,23500,4094442,105932508600,00,0.00,N,2,1150,
20220418,26050,25900,27000,24250,1820297,46572704000,00,0.00,N,2,300,
20220411,25750,25000,26450,23250,2077333,51051596700,00,0.00,N,2,750,
20220404,25000,22900,25850,22600,2494311,60807760500,00,0.00,N,2,2100,
20220328,22900,21650,23300,21200,1705952,38087908950,00,0.00,N,2,1300,
20220321,21600,19950,21900,19500,1660541,34613929050,00,0.00,N,2,1600,
20220314,20000,19100,20050,18600,692672,13412822800,00,0.00,N,2,800,
20220307,19200,20000,20200,18800,1080832,20942321700,00,0.00,N,5,-1100,
20220228,20300,20600,20900,19800,904034,18353176550,00,0.00,N,5,-350,
20220221,20650,20350,21450,20000,1628129,33642054600,00,0.00,N,5,-50,
20220214,20700,19550,21000,18750,1073975,21413461750,00,0.00,N,2,750,
20220207,19950,21150,21150,19550,1483922,30190318950,00,0.00,N,5,-1000,
20220203,20950,19850,21000,19300,1017451,20617334950,00,0.00,N,2,1550,
20220124,19400,19750,19850,17600,1327712,24844621700,00,0.00,N,5,-550,
20220117,19950,20600,20850,19600,1119621,22418826050,00,0.00,N,5,-600,
20220110,20550,22850,23250,20450,2043723,44030089900,00,0.00,N,5,-2350,
20220103,22900,21600,23450,20900,3618640,81108549600,00,0.00,N,2,1450,
20211227,21450,20900,21500,20050,1271287,26339481600,00,0.00,N,2,550,
20211220,20900,20500,22400,20450,4845832,103878148450,00,0.00,N,2,450,
20211213,20450,20050,20700,19600,1383553,27847754350,00,0.00,N,2,500,
20211206,19950,20050,21500,19250,3615504,73127182600,00,0.00,N,3,0,
20211129,19950,17800,20200,17500,4241310,81866802700,00,0.00,N,2,1550,
20211122,18400,17500,19300,17500,2662731,49831716250,00,0.00,N,2,1000,
20211115,17400,17600,17950,16450,1241205,21270365900,00,0.00,N,5,-100,
20211108,17500,17500,17950,16950,632957,11028935150,00,0.00,N,2,100,
20211101,17400,18400,18450,17300,830040,14640391450,00,0.00,N,5,-500,
20211025,17900,17300,18850,17200,1201899,21758811050,00,0.00,N,2,600,
20211018,17300,18300,18300,17050,774133,13649550900,00,0.00,N,5,-950,
20211012,18250,17900,18550,17450,475306,8580441650,00,0.00,N,2,350,
20211005,17900,18350,18550,17500,826758,14866731200,00,0.00,N,5,-800,
20210927,18700,20000,20400,18300,1637899,32069989100,00,0.00,N,5,-1350,
20210923,20050,20200,20450,19600,604084,12063059800,00,0.00,N,5,-450,
20210913,20500,19400,20550,19300,2330117,46892550500,00,0.00,N,2,1050,
20210906,19450,19050,19800,18800,1228459,23754617050,00,0.00,N,2,450,
20210830,19000,18150,19100,17900,1074292,19987822550,00,0.00,N,2,1050,
20210823,17950,16900,18250,16650,480918,8452759400,00,0.00,N,2,1150,
20210817,16800,17650,18150,16700,786900,13718165500,00,0.00,N,5,-1000,
20210809,17800,19050,19100,17300,1091804,19975077250,00,0.00,N,5,-1200,
20210802,19000,19300,19500,18950,879756,16830110950,00,0.00,N,5,-300,
20210726,19300,20100,20200,19150,1351757,26508447900,00,0.00,N,5,-650,
20210719,19950,19950,20650,19700,1711857,34480920850,00,0.00,N,2,250,
20210712,19700,19050,19900,19050,635605,12363166700,00,0.00,N,2,750,