KissMeData/006980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,14850,14910,15070,14730,7078,104891170,00,0.00,N,2,80,
20250203,14770,14720,15140,14720,13082,194115790,00,0.00,N,5,-80,
20250131,14850,15000,15150,14850,762,11358750,00,0.00,N,5,-150,
20250120,15000,14980,15250,14820,5158,77101910,00,0.00,N,5,-20,
20250113,15020,15190,15250,14870,2345,35264680,00,0.00,N,5,-30,
20250106,15050,15380,15490,14810,8876,133308160,00,0.00,N,5,-70,
20241230,15120,14700,15260,14500,2643,39487270,00,0.00,N,2,320,
20241223,14800,15100,15150,14610,7938,118387240,00,0.00,N,5,-210,
20241216,15010,15050,15500,14830,9209,138393920,00,0.00,N,2,220,
20241209,14790,14450,15190,14130,60996,893677230,00,0.00,N,5,-290,
20241202,15080,16100,16300,14700,20110,314607770,00,0.00,N,5,-1040,
20241125,16120,16300,16590,15850,12920,208725170,00,0.00,N,2,60,
20241118,16060,15510,16500,15400,30015,481813110,00,0.00,N,2,550,
20241111,15510,16290,16300,15300,11454,180340170,00,0.00,N,5,-780,
20241104,16290,16900,17860,16130,7621,126212940,00,0.00,N,5,-380,
20241028,16670,15900,17450,15690,7177,116558760,00,0.00,N,2,770,
20241021,15900,16580,16970,15780,13441,217656150,00,0.00,N,5,-910,
20241014,16810,17100,18200,16560,21746,379884220,00,0.00,N,5,-300,
20241007,17110,16520,17400,16500,4257,72058090,00,0.00,N,2,460,
20240930,16650,16830,17850,16110,8511,143744020,00,0.00,N,5,-410,
20240923,17060,17330,17490,16850,4693,80014580,00,0.00,N,5,-270,
20240919,17330,16270,17590,16270,4804,82249980,00,0.00,N,2,1060,
20240909,16270,14880,16390,14010,8132,123233750,00,0.00,N,2,1270,
20240902,15000,15740,16150,15000,8271,130535700,00,0.00,N,5,-740,
20240826,15740,15970,16810,15530,6208,99988800,00,0.00,N,5,-270,
20240819,16010,16480,17150,15960,6192,101963420,00,0.00,N,5,-310,
20240812,16320,15340,17160,15340,24632,397318150,00,0.00,N,2,980,
20240805,15340,17050,17050,13700,59308,908521450,00,0.00,N,5,-1850,
20240729,17190,17730,18290,17050,8811,153900920,00,0.00,N,5,-540,
20240722,17730,17790,18280,17530,5676,100274350,00,0.00,N,5,-60,
20240715,17790,18000,18240,17720,10114,181377010,00,0.00,N,5,-220,
20240708,18010,18100,18130,17860,10592,190730380,00,0.00,N,5,-90,
20240701,18100,18180,18230,17550,18308,330372280,00,0.00,N,5,-80,
20240624,18180,18740,18980,17500,16124,296025450,00,0.00,N,5,-720,
20240617,18900,19300,19370,18830,11051,211451880,00,0.00,N,5,-400,
20240610,19300,19300,19370,19000,13568,260627230,00,0.00,N,5,-70,
20240603,19370,19600,19820,19170,12541,244574770,00,0.00,N,5,-530,
20240527,19900,19960,20100,19700,16805,333851080,00,0.00,N,5,-60,
20240520,19960,20000,20200,19690,13670,273372610,00,0.00,N,2,40,
20240513,19920,19760,19920,19470,11822,232691160,00,0.00,N,2,350,
20240507,19570,19350,19960,19330,15019,293712120,00,0.00,N,2,60,
20240429,19510,19200,19600,19000,15248,295143530,00,0.00,N,2,340,
20240422,19170,19210,19790,19110,7559,145781650,00,0.00,N,5,-200,
20240415,19370,19440,20350,18920,15727,303988250,00,0.00,N,5,-70,
20240408,19440,19900,20050,19220,7730,150403350,00,0.00,N,5,-260,
20240401,19700,19570,19800,19440,27446,536579690,00,0.00,N,2,140,
20240325,19560,19540,19840,19500,16057,314055820,00,0.00,N,5,-70,
20240318,19630,19700,20000,19200,22289,436379140,00,0.00,N,5,-70,
20240311,19700,19820,19920,19590,11645,229955280,00,0.00,N,5,-120,
20240304,19820,19910,20150,19520,24588,486466930,00,0.00,N,5,-180,
20240226,20000,19960,20150,19860,8680,173301750,00,0.00,N,3,0,
20240219,20000,20000,20150,19960,9914,198485880,00,0.00,N,3,0,
20240213,20000,19980,20150,19930,11883,237786910,00,0.00,N,2,10,
20240205,19990,19990,20200,19950,8138,162713930,00,0.00,N,3,0,
20240129,19990,19990,20300,19810,15806,316092900,00,0.00,N,2,10,
20240122,19980,19990,20300,19950,31394,628846820,00,0.00,N,5,-220,
20240115,20200,19950,20850,19850,30637,620844350,00,0.00,N,2,200,
20240108,20000,20400,20400,19960,9014,181084660,00,0.00,N,5,-400,
20240102,20400,19830,20450,19830,22492,452520350,00,0.00,N,2,570,
20231226,19830,19990,20100,19810,8040,159844950,00,0.00,N,5,-170,
20231218,20000,20000,20600,19900,26261,528403010,00,0.00,N,2,10,
20231211,19990,20500,20550,19830,15568,313028610,00,0.00,N,5,-510,
20231204,20500,20350,20600,20000,22174,447692600,00,0.00,N,3,0,
20231127,20500,20550,21750,20300,25169,523813950,00,0.00,N,5,-200,
20231120,20700,21200,21600,20500,13754,286293800,00,0.00,N,5,-500,
20231113,21200,20950,21750,20450,19312,401543000,00,0.00,N,2,250,
20231106,20950,22000,22100,20800,10589,228788850,00,0.00,N,5,-1050,
20231030,22000,21200,22000,20850,18523,397697600,00,0.00,N,2,1150,
20231023,20850,20600,21400,19610,21242,432789990,00,0.00,N,2,200,
20231016,20650,21350,21450,20250,17604,366232900,00,0.00,N,5,-300,
20231010,20950,21450,21900,20700,16963,359832100,00,0.00,N,5,-100,
20231004,21050,21450,21550,20350,169226,3551408100,00,0.00,N,5,-500,
20230925,21550,22000,22350,20550,8490,180390150,00,0.00,N,5,-450,
20230918,22000,22550,22550,21250,8924,194978400,00,0.00,N,5,-250,
20230911,22250,22150,22700,21350,11673,255688100,00,0.00,N,3,0,
20230904,22250,21750,22500,21500,10170,223520100,00,0.00,N,2,500,
20230828,21750,22300,22650,20800,22600,500670250,00,0.00,N,5,-700,
20230821,22450,21750,22700,21500,17960,399397850,00,0.00,N,2,450,
20230814,22000,21950,22400,21350,17412,381169200,00,0.00,N,2,50,
20230807,21950,21800,22250,20700,18567,399752200,00,0.00,N,2,50,
20230731,21900,21150,22400,20950,28925,626870100,00,0.00,N,2,750,
20230724,21150,21750,24000,19670,278693,5668311920,00,0.00,N,5,-800,
20230717,21950,22050,22950,21750,13883,306671500,00,0.00,N,5,-150,
20230710,22100,22000,22750,21750,17982,397871550,00,0.00,N,2,100,
20230703,22000,23000,23400,22000,16502,371244850,00,0.00,N,5,-1050,
20230626,23050,22850,24100,22650,21402,492295800,00,0.00,N,5,-100,
20230619,23150,23750,24450,22900,17434,410201900,00,0.00,N,5,-600,
20230612,23750,24850,25950,23300,23971,578575850,00,0.00,N,5,-1100,
20230605,24850,24950,26500,24750,24757,626891800,00,0.00,N,5,-400,
20230530,25250,24800,25250,24100,20511,504520700,00,0.00,N,2,450,
20230522,24800,24650,25700,24400,35964,901919250,00,0.00,N,2,150,
20230515,24650,24500,25500,24000,33705,837050550,00,0.00,N,2,150,
20230508,24500,23700,27800,23650,94707,2400086050,00,0.00,N,2,1000,
20230502,23500,24300,25400,23500,21294,525480650,00,0.00,N,5,-800,
20230424,24300,24900,25100,23100,55570,1334299550,00,0.00,N,5,-150,
20230417,24450,24000,25500,23800,74724,1834498900,00,0.00,N,2,450,
20230410,24000,24150,24250,22700,17614,416793350,00,0.00,N,2,100,
20230403,23900,23350,24200,23250,29679,707790500,00,0.00,N,2,550,
20230327,23350,22500,23850,21800,23230,528276350,00,0.00,N,2,1150,
20230320,22200,22450,23400,21950,17631,395171250,00,0.00,N,5,-650,
20230313,22850,23600,23650,22000,28609,652745900,00,0.00,N,5,-900,
20230306,23750,23500,23850,22800,29581,689787550,00,0.00,N,2,300,
20230227,23450,23600,24000,22950,74444,1743620250,00,0.00,N,5,-200,
20230220,23650,23000,24250,22700,23663,559757700,00,0.00,N,2,650,
20230213,23000,23650,23850,22500,20129,464980100,00,0.00,N,5,-700,
20230206,23700,23500,24350,23350,21992,525565650,00,0.00,N,5,-200,
20230130,23900,23650,24400,23600,17375,415292150,00,0.00,N,2,150,
20230125,23750,24400,24400,23700,11509,275415750,00,0.00,N,5,-100,
20230116,23850,24000,24500,23000,13619,325298800,00,0.00,N,5,-100,
20230109,23950,22350,24500,21900,15378,358254200,00,0.00,N,2,2300,
20230102,21650,21050,23050,20350,27107,579908400,00,0.00,N,2,150,
20221226,21500,21900,22450,21350,32759,710889850,00,0.00,N,5,-150,
20221219,21650,23300,26450,21600,101876,2410038950,00,0.00,N,5,-1900,
20221212,23550,24400,25000,23400,21533,520170950,00,0.00,N,5,-800,
20221205,24350,23350,25600,23150,29755,729537450,00,0.00,N,2,300,
20221128,24050,24350,24800,23050,24818,590418650,00,0.00,N,2,250,
20221121,23800,23850,24800,23350,39305,934028450,00,0.00,N,5,-450,
20221114,24250,25900,25900,23750,31273,772373400,00,0.00,N,5,-1350,
20221107,25600,21300,26650,21050,332983,8141085000,00,0.00,N,2,4300,
20221031,21300,20350,21450,20200,42095,876282950,00,0.00,N,2,1600,
20221024,19700,19450,20350,19450,21834,433596800,00,0.00,N,2,400,
20221017,19300,19550,20750,18900,32761,646525950,00,0.00,N,2,50,
20221011,19250,21150,21150,18550,28308,548519950,00,0.00,N,5,-1700,
20221004,20950,20200,21500,20150,12930,268081800,00,0.00,N,2,850,
20220926,20100,22850,23250,19900,82524,1765432550,00,0.00,N,5,-3400,
20220919,23500,24000,26350,23200,105784,2617173850,00,0.00,N,5,-400,
20220913,23900,24150,24850,23850,26530,643612700,00,0.00,N,5,-400,
20220905,24300,24800,25050,23550,47098,1151162000,00,0.00,N,5,-600,
20220829,24900,25950,26450,24600,42403,1071175400,00,0.00,N,5,-1600,
20220822,26500,25250,27700,25250,96946,2578879750,00,0.00,N,2,900,
20220816,25600,25600,26750,25200,40357,1049669950,00,0.00,N,2,150,
20220808,25450,25200,25650,24600,32532,816919250,00,0.00,N,2,250,
20220801,25200,24700,25500,24350,36091,898145750,00,0.00,N,2,500,
20220725,24700,24700,25200,24150,39469,974826750,00,0.00,N,3,0,
20220718,24700,24050,24700,23700,31731,764495500,00,0.00,N,2,1050,
20220711,23650,24800,25300,23200,49741,1194000800,00,0.00,N,5,-1250,
20220704,24900,23450,25200,23200,55363,1346577000,00,0.00,N,2,1350,
20220627,23550,24400,26000,23500,89614,2226591750,00,0.00,N,5,-700,
20220620,24250,26100,29000,23200,286211,7398215450,00,0.00,N,5,-2150,
20220613,26400,28650,31500,26150,311392,8859225150,00,0.00,N,5,-2850,
20220607,29250,30950,31500,29200,95610,2870168250,00,0.00,N,5,-1700,
20220530,30950,31600,33250,30800,153434,4914484550,00,0.00,N,5,-550,
20220523,31500,31700,33000,29950,290489,9102636550,00,0.00,N,5,-550,
20220516,32050,30050,33200,29750,494688,15576086300,00,0.00,N,2,2900,
20220509,29150,31100,34500,28300,441947,13962601700,00,0.00,N,5,-1950,
20220502,31100,33600,36200,31050,493093,16655001900,00,0.00,N,5,-2050,
20220425,33150,39300,46000,33100,2227266,88992357900,00,0.00,N,5,-5450,
20220418,38600,33350,42000,32700,4275215,160098618750,00,0.00,N,2,5450,
20220411,33150,28300,35650,27900,945723,31033150700,00,0.00,N,2,4850,
20220404,28300,29600,29800,27650,80665,2330631050,00,0.00,N,5,-1100,
20220328,29400,30200,30500,28550,167249,4928041450,00,0.00,N,5,-700,
20220321,30100,28550,33500,28250,1079165,33905655950,00,0.00,N,2,1900,
20220314,28200,27500,28350,27000,35702,989976150,00,0.00,N,2,850,
20220307,27350,29500,29500,26900,60396,1689870550,00,0.00,N,5,-1050,
20220228,28400,27950,28900,27400,61891,1740924700,00,0.00,N,2,500,
20220221,27900,26800,29000,26350,127840,3578386050,00,0.00,N,2,900,
20220214,27000,28000,28150,26200,46419,1258285300,00,0.00,N,5,-1000,
20220207,28000,27100,29300,26300,74276,2049425000,00,0.00,N,2,1350,
20220203,26650,25550,26800,25350,18463,483787900,00,0.00,N,2,1400,
20220124,25250,26600,27350,24100,90920,2333229300,00,0.00,N,5,-1550,
20220117,26800,28250,28350,25550,83602,2241222800,00,0.00,N,5,-1700,
20220110,28500,32000,32550,28000,210704,6238145400,00,0.00,N,5,-2750,
20220103,31250,28450,35450,28000,874674,28444303650,00,0.00,N,2,3250,
20211227,28000,27650,28550,27100,29413,822266250,00,0.00,N,2,600,
20211220,27400,27000,27700,25000,38978,1032695600,00,0.00,N,2,300,
20211213,27100,27950,28250,27050,18039,495780650,00,0.00,N,5,-850,
20211206,27950,26800,28450,26500,25274,695150250,00,0.00,N,2,1050,
20211129,26900,27350,27800,25150,57126,1497488900,00,0.00,N,5,-1100,
20211122,28000,28450,29250,27750,37478,1066066650,00,0.00,N,5,-450,
20211115,28450,28950,29500,28000,33228,947779000,00,0.00,N,5,-600,
20211108,29050,29200,29700,28500,33233,960863450,00,0.00,N,5,-400,
20211101,29450,30000,30300,29100,45359,1347249250,00,0.00,N,5,-550,
20211025,30000,29700,31050,29550,51654,1560899250,00,0.00,N,3,0,
20211018,30000,30500,31300,30000,71610,2195326050,00,0.00,N,5,-100,
20211012,30100,29800,31200,28900,76367,2299161350,00,0.00,N,2,300,
20211005,29800,29700,30900,28200,68825,2004222000,00,0.00,N,5,-200,
20210927,30000,31050,31850,29950,75166,2320728600,00,0.00,N,5,-1050,
20210923,31050,31200,31700,30650,18843,582064400,00,0.00,N,5,-200,
20210913,31250,31700,32000,30900,31869,1003179200,00,0.00,N,5,-450,
20210906,31700,31900,31900,30900,50891,1601746150,00,0.00,N,5,-200,
20210830,31900,32000,32400,31300,37749,1199802900,00,0.00,N,2,250,
20210823,31650,29900,32200,29900,55652,1733488600,00,0.00,N,2,1800,
20210817,29850,33650,33850,29700,102245,3216777450,00,0.00,N,5,-3650,
20210809,33500,35800,36700,32950,94056,3264921900,00,0.00,N,5,-2300,
20210802,35800,36300,36550,35100,62985,2249100950,00,0.00,N,5,-750,
20210726,36550,35350,36900,34800,138774,4985796000,00,0.00,N,2,1400,
20210719,35150,36700,36700,34950,69653,2466311650,00,0.00,N,5,-1250,
20210712,36400,34900,37250,34900,103766,3766325650,00,0.00,N,2,1500,