KissMeData/001430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,15710,16350,16350,14750,512682,7918088110,00,0.00,N,5,-1190,
20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130,
20250324,18030,19570,20150,17610,504919,9613822320,00,0.00,N,5,-1530,
20250317,19560,20050,20500,19270,420792,8373441280,00,0.00,N,5,-490,
20250310,20050,21100,21300,19990,462090,9512690380,00,0.00,N,5,-1000,
20250304,21050,19520,21800,19120,618986,12812890790,00,0.00,N,2,1350,
20250224,19700,19580,20000,19510,350219,6917814640,00,0.00,N,5,-140,
20250217,19840,18310,20200,18290,559319,10784828250,00,0.00,N,2,1530,
20250210,18310,18870,18870,17650,584458,10667658560,00,0.00,N,5,-560,
20250203,18870,19000,19700,18560,362230,6918796170,00,0.00,N,5,-410,
20250131,19280,19930,19980,19200,47270,918204450,00,0.00,N,5,-460,
20250120,19740,18800,20650,18800,590252,11704628440,00,0.00,N,2,1030,
20250113,18710,19000,19080,18510,353349,6607614600,00,0.00,N,5,-290,
20250106,19000,19230,19880,18940,611007,11702327220,00,0.00,N,5,-230,
20241230,19230,19650,19900,19120,260844,5068810000,00,0.00,N,5,-620,
20241223,19850,20050,20850,19700,349052,7074994020,00,0.00,N,5,-140,
20241216,19990,20350,21450,19900,673891,13854390940,00,0.00,N,5,-310,
20241209,20300,19800,20550,18800,703080,13965094570,00,0.00,N,2,300,
20241202,20000,23200,23400,19600,910652,19251170280,00,0.00,N,5,-3000,
20241125,23000,21550,23000,21000,517981,11404967650,00,0.00,N,2,1850,
20241118,21150,23200,24600,21000,786806,18118122300,00,0.00,N,5,-1850,
20241111,23000,24000,25400,21700,1625735,38410289050,00,0.00,N,5,-950,
20241104,23950,19410,24300,19070,2898263,66153160020,00,0.00,N,2,4490,
20241028,19460,19690,19970,19430,137292,2703744750,00,0.00,N,5,-120,
20241021,19580,20100,20200,19420,184415,3634424000,00,0.00,N,5,-420,
20241014,20000,20200,21400,19790,446495,9176289030,00,0.00,N,2,150,
20241007,19850,20600,21100,19780,339788,6991472150,00,0.00,N,5,-250,
20240930,20100,21100,21100,19950,164295,3350950730,00,0.00,N,5,-800,
20240923,20900,20200,21100,19800,341657,6999568460,00,0.00,N,2,800,
20240919,20100,19800,20300,19450,141733,2829414340,00,0.00,N,2,560,
20240909,19540,18670,19540,18560,313118,5976064630,00,0.00,N,2,630,
20240902,18910,19830,20200,18900,289215,5663473560,00,0.00,N,5,-1080,
20240826,19990,19550,20300,19440,288519,5741208560,00,0.00,N,2,400,
20240819,19590,18760,19730,18760,295885,5749756050,00,0.00,N,2,830,
20240812,18760,18070,19090,18070,196745,3655723670,00,0.00,N,2,690,
20240805,18070,19190,19430,16640,507141,9178675320,00,0.00,N,5,-1410,
20240729,19480,19160,20200,18750,431987,8393194740,00,0.00,N,2,320,
20240722,19160,20450,20450,19100,436749,8562518720,00,0.00,N,5,-1240,
20240715,20400,20600,21100,20150,607955,12544533500,00,0.00,N,5,-100,
20240708,20500,20050,21100,19600,660709,13270293980,00,0.00,N,2,400,
20240701,20100,20750,21000,20000,481769,9761418150,00,0.00,N,5,-650,
20240624,20750,20950,21150,20100,420697,8656189300,00,0.00,N,5,-150,
20240617,20900,20750,21800,20450,629629,13231095850,00,0.00,N,2,150,
20240610,20750,22100,22300,20700,596281,12642193150,00,0.00,N,5,-1500,
20240603,22250,22750,23600,22150,455647,10348807000,00,0.00,N,5,-550,
20240527,22800,23300,23700,22100,384446,8774589000,00,0.00,N,5,-450,
20240520,23250,23900,24850,23050,515525,12164426800,00,0.00,N,5,-550,
20240513,23800,22100,25700,21900,1132572,27042404750,00,0.00,N,2,1750,
20240507,22050,22450,22750,21900,308305,6874074100,00,0.00,N,5,-400,
20240429,22450,21400,22850,21250,517878,11436728000,00,0.00,N,2,1150,
20240422,21300,20750,21800,20600,334527,7093388850,00,0.00,N,2,750,
20240415,20550,21600,21800,19990,523005,10804196430,00,0.00,N,5,-1250,
20240408,21800,21650,22450,21400,319608,6995115500,00,0.00,N,3,0,
20240401,21800,22850,23650,21150,600468,13378720450,00,0.00,N,5,-1000,
20240325,22800,23100,23800,22500,558346,12836248000,00,0.00,N,5,-450,
20240318,23250,22700,24200,22700,591740,13972161050,00,0.00,N,2,350,
20240311,22900,23500,24100,22650,628673,14657730500,00,0.00,N,5,-600,
20240304,23500,25650,25800,22550,1646130,39231422200,00,0.00,N,5,-2300,
20240226,25800,26000,27350,25500,935233,24459498450,00,0.00,N,5,-500,
20240219,26300,25050,26450,23900,1257441,31686429300,00,0.00,N,2,1250,
20240213,25050,24950,25650,24400,751795,18809330550,00,0.00,N,2,150,
20240205,24900,22950,25300,22450,859906,20383341950,00,0.00,N,2,2150,
20240129,22750,21100,23200,21050,931857,20859491150,00,0.00,N,2,1650,
20240122,21100,20600,21650,19980,489329,10091906690,00,0.00,N,2,700,
20240115,20400,22200,22250,20200,553717,11626793400,00,0.00,N,5,-1750,
20240108,22150,24200,24200,21700,593046,13589115000,00,0.00,N,5,-1550,
20240102,23700,24500,25000,22600,829954,19564982650,00,0.00,N,5,-1150,
20231226,24850,26000,26100,24050,506704,12605728900,00,0.00,N,5,-900,
20231218,25750,26150,27600,25200,986998,25848027600,00,0.00,N,5,-650,
20231211,26400,25650,27750,25350,1388879,36986798200,00,0.00,N,2,850,
20231204,25550,25400,26250,24300,668853,16869519400,00,0.00,N,2,150,
20231127,25400,27000,27200,24250,1731387,44292206450,00,0.00,N,5,-1700,
20231120,27100,23700,27700,23450,2467431,64067037050,00,0.00,N,2,3150,
20231113,23950,22250,29500,22100,3440384,88443595700,00,0.00,N,2,1850,
20231106,22100,21550,22800,21200,619356,13633422050,00,0.00,N,2,800,
20231030,21300,21500,23450,21100,567199,12550709900,00,0.00,N,5,-150,
20231023,21450,20200,21800,20200,257249,5382298000,00,0.00,N,2,950,
20231016,20500,22500,22500,20300,453202,9758646950,00,0.00,N,5,-2200,
20231010,22700,22900,23550,22600,294813,6792244550,00,0.00,N,5,-150,
20231004,22850,24450,24500,22850,249157,5779104850,00,0.00,N,5,-1750,
20230925,24600,25250,25400,23550,373790,9163333600,00,0.00,N,5,-400,
20230918,25000,24050,25250,23350,866410,21213706500,00,0.00,N,2,1150,
20230911,23850,23100,24150,22550,337315,7892455200,00,0.00,N,2,850,
20230904,23000,23200,23900,22300,304185,6979723950,00,0.00,N,3,0,
20230828,23000,22850,24000,22750,291074,6800855000,00,0.00,N,2,250,
20230821,22750,22750,23500,22550,238568,5455558000,00,0.00,N,5,-200,
20230814,22950,24000,24200,22050,379779,8757740500,00,0.00,N,5,-1150,
20230807,24100,24700,25300,23750,684304,16755369050,00,0.00,N,5,-650,
20230731,24750,28450,28700,24700,983542,25894570550,00,0.00,N,5,-3250,
20230724,28000,29000,29800,26150,1044347,29898383750,00,0.00,N,5,-850,
20230717,28850,29150,29250,27750,863295,24567642150,00,0.00,N,5,-500,
20230710,29350,25450,29750,25150,1983965,55701099100,00,0.00,N,2,4000,
20230703,25350,25600,26200,24450,767304,19447235750,00,0.00,N,5,-400,
20230626,25750,22950,25800,22300,1150805,28373671050,00,0.00,N,2,2750,
20230619,23000,23250,23400,22000,540539,12277165400,00,0.00,N,5,-200,
20230612,23200,24850,24900,23050,664625,15807626150,00,0.00,N,5,-1650,
20230605,24850,25600,26100,24550,572882,14544942900,00,0.00,N,5,-750,
20230530,25600,24050,25950,23450,928465,23088495500,00,0.00,N,2,1600,
20230522,24000,24350,25000,23700,676690,16510621650,00,0.00,N,5,-350,
20230515,24350,23300,25500,22800,690686,16563971550,00,0.00,N,2,1150,
20230508,23200,24500,24500,22750,627449,14658859200,00,0.00,N,5,-1500,
20230502,24700,22900,24800,22750,1189767,28186722050,00,0.00,N,2,1550,
20230424,23150,23700,24550,22500,759928,17969336300,00,0.00,N,5,-500,
20230417,23650,26300,27150,23350,2479940,62978391500,00,0.00,N,5,-1850,
20230410,25500,23650,26200,22750,2198871,54634931300,00,0.00,N,2,2300,
20230403,23200,23150,23850,22000,916914,21098711950,00,0.00,N,2,550,
20230327,22650,23900,25350,22300,2191625,52552606950,00,0.00,N,5,-1400,
20230320,24050,20450,24950,20350,1954004,44980895400,00,0.00,N,2,3500,
20230313,20550,23300,23600,20100,1398968,30240160700,00,0.00,N,5,-3500,
20230306,24050,23000,27500,21950,4338503,107417120500,00,0.00,N,2,550,
20230227,23500,23000,25500,21500,5010090,116548920300,00,0.00,N,2,5130,
20230220,18370,18350,20000,18250,1323648,25340888790,00,0.00,N,2,220,
20230213,18150,16100,18650,16000,1162689,20154818000,00,0.00,N,2,2130,
20230206,16020,16030,16150,15870,363540,5817538180,00,0.00,N,5,-80,
20230130,16100,16700,16700,16040,422758,6853341400,00,0.00,N,5,-470,
20230125,16570,16550,16590,16270,193614,3174673340,00,0.00,N,2,70,
20230116,16500,16950,17000,16100,276931,4574036500,00,0.00,N,5,-250,
20230109,16750,16600,17250,16300,321810,5394790050,00,0.00,N,2,250,
20230102,16500,16150,16700,15000,549460,8672094050,00,0.00,N,2,200,
20221226,16300,18150,18900,16000,746068,13128948450,00,0.00,N,5,-1800,
20221219,18100,18450,19100,17550,541100,10027604650,00,0.00,N,5,-300,
20221212,18400,19400,19400,18100,444201,8314063750,00,0.00,N,5,-900,
20221205,19300,19500,19800,18700,648050,12528161000,00,0.00,N,5,-250,
20221128,19550,19050,20100,18500,949509,18443430400,00,0.00,N,2,600,
20221121,18950,18850,19650,18600,946520,18103565550,00,0.00,N,2,150,
20221114,18800,18800,19300,18300,1426275,26856540250,00,0.00,N,5,-150,
20221107,18950,18450,19750,18050,2157903,40632071850,00,0.00,N,2,750,
20221031,18200,16650,18700,16450,2999820,53390024550,00,0.00,N,2,1750,
20221024,16450,16400,16850,15700,996157,16251059100,00,0.00,N,2,250,
20221017,16200,17300,17500,16200,2402742,40432043400,00,0.00,N,5,-2450,
20221011,18650,16800,19900,15900,4342648,78214501050,00,0.00,N,2,1450,
20221004,17200,16400,18850,16300,1934146,34093603900,00,0.00,N,2,950,
20220926,16250,20350,20900,15800,2273216,40843626750,00,0.00,N,5,-3800,
20220919,20050,19700,20850,18150,2389708,46937046900,00,0.00,N,2,700,
20220913,19350,19500,20750,18800,2201089,43140948950,00,0.00,N,5,-300,
20220905,19650,20350,22450,19600,6867875,147085883450,00,0.00,N,5,-350,
20220829,20000,17650,21200,17300,11086455,220863969650,00,0.00,N,2,1950,
20220822,18050,16300,20350,15850,3339838,63126049100,00,0.00,N,2,1600,
20220816,16450,17550,18150,16300,304827,5237651750,00,0.00,N,5,-450,
20220808,16900,15400,19000,15200,649032,11096381050,00,0.00,N,2,1600,
20220801,15300,15650,15700,14950,162921,2485516800,00,0.00,N,5,-250,
20220725,15550,14950,15550,14300,271136,4032607150,00,0.00,N,2,650,
20220718,14900,14350,15050,14300,179769,2654818550,00,0.00,N,2,700,
20220711,14200,15250,15250,13800,181111,2603215350,00,0.00,N,5,-900,
20220704,15100,15350,16000,14900,207938,3181861200,00,0.00,N,5,-150,
20220627,15250,15400,15850,15100,103299,1589670650,00,0.00,N,2,100,
20220620,15150,16250,16300,13800,416310,6264057600,00,0.00,N,5,-1100,
20220613,16250,17200,18100,15900,720002,12470303900,00,0.00,N,5,-1350,
20220607,17600,18000,18100,17050,177699,3123723450,00,0.00,N,5,-300,
20220530,17900,17600,17950,17400,191661,3389665200,00,0.00,N,2,400,
20220523,17500,17400,17750,16900,274851,4762937400,00,0.00,N,2,150,
20220516,17350,17200,18350,16900,411357,7175036600,00,0.00,N,2,300,
20220509,17050,18050,18050,16350,450427,7658368800,00,0.00,N,5,-1000,
20220502,18050,18100,18800,17850,259703,4778933200,00,0.00,N,5,-200,
20220425,18250,18800,19000,17650,449772,8218143650,00,0.00,N,5,-900,
20220418,19150,19450,19700,18800,550946,10588235900,00,0.00,N,5,-150,
20220411,19300,17650,19550,17450,665851,12407478450,00,0.00,N,2,1650,
20220404,17650,18550,18600,17350,398390,7109174550,00,0.00,N,5,-800,
20220328,18450,19000,19250,18300,480408,8992867550,00,0.00,N,5,-600,
20220321,19050,18800,20500,18500,1085010,21205961700,00,0.00,N,2,250,
20220314,18800,19650,20000,18100,802939,15134423650,00,0.00,N,5,-850,
20220307,19650,19300,21650,18000,2067926,40590798350,00,0.00,N,2,400,
20220228,19250,17650,19250,17350,546386,9974495400,00,0.00,N,2,1800,
20220221,17450,17200,18250,16800,727099,12773596800,00,0.00,N,2,150,
20220214,17300,16650,18250,16450,965108,16656313200,00,0.00,N,2,150,
20220207,17150,15650,17600,15250,865224,14438752850,00,0.00,N,2,1550,
20220203,15600,15300,15700,15100,224621,3439338050,00,0.00,N,2,550,
20220124,15050,15350,15600,14250,1289801,19332575250,00,0.00,N,5,-450,
20220117,15500,19300,19300,14400,2695826,43226030050,00,0.00,N,5,-4000,
20220110,19500,21950,22400,19250,1406500,28973332650,00,0.00,N,5,-2100,
20220103,21600,19900,22250,19650,1447817,30497035800,00,0.00,N,2,1700,
20211227,19900,20450,20650,19800,243795,4929293950,00,0.00,N,5,-550,
20211220,20450,20650,20800,19700,324545,6582492000,00,0.00,N,5,-200,
20211213,20650,21000,21150,20150,379906,7848455200,00,0.00,N,5,-200,
20211206,20850,20050,21000,19900,333020,6859443800,00,0.00,N,2,450,
20211129,20400,18500,20400,17600,499221,9508936750,00,0.00,N,2,1050,
20211122,19350,20300,21350,19000,391417,7875754200,00,0.00,N,5,-900,
20211115,20250,21350,21450,19550,484135,9892528950,00,0.00,N,5,-900,
20211108,21150,20850,21400,19400,643206,13103542350,00,0.00,N,2,300,
20211101,20850,21500,22500,20800,602550,13071418600,00,0.00,N,5,-800,
20211025,21650,22850,23400,21400,603243,13430410400,00,0.00,N,5,-950,
20211018,22600,25200,25550,22400,517402,12240516050,00,0.00,N,5,-2650,
20211012,25250,25350,26250,24050,424219,10603103800,00,0.00,N,5,-100,
20211005,25350,23950,26100,23400,520040,12966513200,00,0.00,N,2,600,
20210927,24750,26700,27500,24500,554863,14296160400,00,0.00,N,5,-2200,
20210923,26950,28900,29000,26650,372926,10287859550,00,0.00,N,5,-2400,
20210913,29350,29500,30300,28650,437459,12839864250,00,0.00,N,2,50,
20210906,29300,29900,31450,28300,1034785,31061412200,00,0.00,N,5,-600,
20210830,29900,28250,31000,28200,1007821,30004332850,00,0.00,N,2,1900,
20210823,28000,25750,29650,25050,548501,15119020250,00,0.00,N,2,2150,
20210817,25850,29000,29300,25600,496026,13669640500,00,0.00,N,5,-3150,
20210809,29000,29600,30000,28300,779124,22722634450,00,0.00,N,5,-600,
20210802,29600,31800,31850,29400,799682,24110690450,00,0.00,N,5,-1800,
20210726,31400,30750,32250,29800,1306303,40801421100,00,0.00,N,2,1000,
20210719,30400,30550,31000,28850,834122,24785042750,00,0.00,N,5,-400,
20210712,30800,31300,31850,30250,615319,19040406400,00,0.00,N,2,100,