KissMeData/001550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10560,10430,10810,10000,151804,1580928870,00,0.00,N,2,110,
20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780,
20250324,11230,10410,13350,10190,2561413,31074178390,00,0.00,N,2,810,
20250317,10420,10400,10490,10300,20692,214910380,00,0.00,N,5,-20,
20250310,10440,10480,10500,10180,26097,269879460,00,0.00,N,5,-40,
20250304,10480,10580,10580,10200,31295,323174010,00,0.00,N,5,-80,
20250224,10560,10970,11090,10550,43358,469613220,00,0.00,N,5,-410,
20250217,10970,10970,11060,10890,34177,374983550,00,0.00,N,2,80,
20250210,10890,11290,11610,10730,151030,1672749680,00,0.00,N,5,-410,
20250203,11300,11450,11470,11000,55238,619323100,00,0.00,N,5,-320,
20250131,11620,11580,11620,11200,12734,146187500,00,0.00,N,5,-10,
20250120,11630,11330,11860,11020,107722,1238603260,00,0.00,N,2,190,
20250113,11440,11140,11450,11040,55090,617705130,00,0.00,N,2,280,
20250106,11160,10770,11170,10640,54515,590577060,00,0.00,N,2,390,
20241230,10770,10380,10910,10250,37119,394756070,00,0.00,N,2,380,
20241223,10390,10890,11100,10210,51873,551894490,00,0.00,N,5,-540,
20241216,10930,11920,12270,10860,240635,2830347270,00,0.00,N,5,-750,
20241209,11680,10100,11790,9900,280035,3140797730,00,0.00,N,2,1320,
20241202,10360,10240,10360,9670,74724,753159690,00,0.00,N,2,80,
20241125,10280,9890,11850,9750,432832,4762847940,00,0.00,N,2,440,
20241118,9840,9670,9990,9640,52428,513634580,00,0.00,N,2,30,
20241111,9810,10480,10540,9310,68418,677766560,00,0.00,N,5,-660,
20241104,10470,10150,10550,10050,51704,531730880,00,0.00,N,2,320,
20241028,10150,10050,10300,9920,42774,430263510,00,0.00,N,2,100,
20241021,10050,10860,10900,9990,51618,536529690,00,0.00,N,5,-850,
20241014,10900,11420,11600,10860,38767,433693660,00,0.00,N,5,-540,
20241007,11440,11450,11540,11310,8500,96722710,00,0.00,N,5,-30,
20240930,11470,11600,11680,11250,16063,183217030,00,0.00,N,5,-50,
20240923,11520,11260,11600,11140,20502,233036450,00,0.00,N,2,250,
20240919,11270,11150,11270,10950,9253,102461880,00,0.00,N,2,120,
20240909,11150,11000,11300,10700,17759,196672460,00,0.00,N,2,40,
20240902,11110,11500,11550,11020,34845,394172530,00,0.00,N,5,-380,
20240826,11490,11870,11870,11410,37299,431884370,00,0.00,N,5,-380,
20240819,11870,12170,12220,11700,55108,660755160,00,0.00,N,5,-300,
20240812,12170,11590,12170,11580,56397,665673140,00,0.00,N,2,590,
20240805,11580,12420,12420,10800,95252,1104669000,00,0.00,N,5,-1020,
20240729,12600,12540,12700,12300,74687,930943480,00,0.00,N,5,-30,
20240722,12630,12970,12980,12350,79827,1008861030,00,0.00,N,5,-350,
20240715,12980,12640,13130,12470,131617,1687358110,00,0.00,N,2,430,
20240708,12550,12700,12700,12460,59904,752730330,00,0.00,N,5,-150,
20240701,12700,13180,13300,12460,128071,1651354760,00,0.00,N,5,-450,
20240624,13150,12690,13170,12620,119436,1541654970,00,0.00,N,2,400,
20240617,12750,12690,13100,12520,66277,843560730,00,0.00,N,2,160,
20240610,12590,12550,12690,12410,37492,469107850,00,0.00,N,2,110,
20240603,12480,12410,12580,12400,27255,340381020,00,0.00,N,2,70,
20240527,12410,12690,12800,12330,65867,825426180,00,0.00,N,5,-230,
20240520,12640,12810,13190,12520,77708,1000833300,00,0.00,N,5,-200,
20240513,12840,12670,12840,12640,31586,401539440,00,0.00,N,2,140,
20240507,12700,12670,12970,12620,33580,427951140,00,0.00,N,2,30,
20240429,12670,12750,12850,12550,29383,372161150,00,0.00,N,3,0,
20240422,12670,12840,12950,12610,34866,444163600,00,0.00,N,5,-170,
20240415,12840,12900,12980,12360,62149,787538970,00,0.00,N,5,-30,
20240408,12870,13050,13050,12750,29963,386072230,00,0.00,N,5,-110,
20240401,12980,13000,13100,12900,44396,576664580,00,0.00,N,5,-50,
20240325,13030,13120,13500,13020,69383,914997580,00,0.00,N,5,-90,
20240318,13120,12900,13230,12900,53606,698636560,00,0.00,N,2,160,
20240311,12960,13040,13130,12850,61097,791677540,00,0.00,N,5,-80,
20240304,13040,13040,13330,12900,53205,695298800,00,0.00,N,2,10,
20240226,13030,13280,13340,12970,47796,625979050,00,0.00,N,5,-350,
20240219,13380,13670,13680,13350,44104,595545470,00,0.00,N,5,-220,
20240213,13600,13360,13680,13220,61919,836535090,00,0.00,N,2,240,
20240205,13360,13270,13540,13210,41628,556503050,00,0.00,N,2,100,
20240129,13260,13200,13630,12920,80391,1063396870,00,0.00,N,5,-40,
20240122,13300,13860,15000,13170,434391,6097384390,00,0.00,N,5,-600,
20240115,13900,14310,14640,13800,273210,3916183290,00,0.00,N,5,-590,
20240108,14490,14370,14600,14140,147031,2116729250,00,0.00,N,2,120,
20240102,14370,13920,14580,13880,205072,2921118860,00,0.00,N,2,370,
20231226,14000,13400,14130,13200,126508,1719425820,00,0.00,N,2,530,
20231218,13470,13250,13610,13210,151573,2037105930,00,0.00,N,2,140,
20231211,13330,13930,14070,13170,304127,4113239300,00,0.00,N,5,-880,
20231204,14210,14370,16190,13170,2427426,35447416370,00,0.00,N,2,1410,
20231127,12800,12830,12970,12550,89292,1135204220,00,0.00,N,5,-40,
20231120,12840,13200,13230,12800,69578,900610640,00,0.00,N,5,-20,
20231113,12860,12680,13150,12400,124069,1583153930,00,0.00,N,2,200,
20231106,12660,12790,15630,12570,3041830,43726289990,00,0.00,N,2,90,
20231030,12570,12500,12790,12010,46141,576154820,00,0.00,N,2,10,
20231023,12560,12100,13290,11810,139651,1751363320,00,0.00,N,2,290,
20231016,12270,13490,13980,12230,275783,3627231630,00,0.00,N,5,-780,
20231010,13050,12260,13660,12230,229741,2963600930,00,0.00,N,2,750,
20231004,12300,13160,13800,11980,286611,3687056140,00,0.00,N,5,-690,
20230925,12990,13630,13630,12530,194935,2552384790,00,0.00,N,5,-640,
20230918,13630,15060,15750,13430,547744,8023167930,00,0.00,N,5,-1360,
20230911,14990,15210,17520,13620,4907914,78092238740,00,0.00,N,5,-840,
20230904,15830,13200,17100,13100,2937536,49129219910,00,0.00,N,2,2600,
20230828,13230,13200,13500,13110,36657,488464190,00,0.00,N,2,30,
20230821,13200,13210,13530,13010,54820,725242580,00,0.00,N,5,-80,
20230814,13280,14020,14020,12920,93792,1259710430,00,0.00,N,5,-740,
20230807,14020,13940,15020,13840,183464,2639633310,00,0.00,N,2,270,
20230731,13750,13780,14080,13500,85921,1185069850,00,0.00,N,5,-30,
20230724,13780,15110,15150,13050,213639,2974360170,00,0.00,N,5,-1380,
20230717,15160,15790,18260,15030,1575155,26592245330,00,0.00,N,5,-140,
20230710,15300,14430,15570,14260,107938,1610903350,00,0.00,N,2,870,
20230703,14430,15920,16090,14280,141602,2145310050,00,0.00,N,5,-1590,
20230626,16020,16480,16500,15800,102091,1642679590,00,0.00,N,5,-250,
20230619,16270,16210,16580,16200,79425,1299648550,00,0.00,N,2,70,
20230612,16200,16560,16740,16140,78791,1281351590,00,0.00,N,5,-340,
20230605,16540,16400,16890,16140,121763,2011749150,00,0.00,N,2,200,
20230530,16340,16300,16600,16200,40353,660125540,00,0.00,N,5,-50,
20230522,16390,16390,16970,16210,153884,2557151730,00,0.00,N,2,80,
20230515,16310,15700,16590,15600,103108,1655977770,00,0.00,N,2,610,
20230508,15700,16040,16670,15680,122687,1975793430,00,0.00,N,5,-300,
20230502,16000,15500,16350,15500,53248,844873250,00,0.00,N,2,480,
20230424,15520,16610,16880,15520,218427,3531109040,00,0.00,N,5,-820,
20230417,16340,15940,17700,15660,386707,6444687190,00,0.00,N,2,410,
20230410,15930,15830,15990,15410,91540,1436617340,00,0.00,N,2,300,
20230403,15630,16390,16390,15520,73190,1169954860,00,0.00,N,5,-530,
20230327,16160,15600,16270,15330,85218,1348008740,00,0.00,N,2,420,
20230320,15740,16110,16280,15530,66254,1053249780,00,0.00,N,5,-390,
20230313,16130,16650,16900,15410,115346,1856680580,00,0.00,N,5,-870,
20230306,17000,16960,17740,16300,166449,2884398030,00,0.00,N,2,40,
20230227,16960,16870,17220,16390,40279,673078670,00,0.00,N,2,250,
20230220,16710,17120,17480,16700,75171,1290806310,00,0.00,N,5,-430,
20230213,17140,17050,17390,16490,109275,1852268770,00,0.00,N,2,100,
20230206,17040,17010,17400,16950,78585,1348122530,00,0.00,N,2,40,
20230130,17000,16890,17290,16520,96452,1635819210,00,0.00,N,2,80,
20230125,16920,17290,18480,16300,349763,6123824640,00,0.00,N,5,-380,
20230116,17300,16600,17300,16600,95181,1604179800,00,0.00,N,2,750,
20230109,16550,16050,16700,15850,111948,1831643600,00,0.00,N,2,750,
20230102,15800,15100,16000,14850,103779,1601753000,00,0.00,N,2,500,
20221226,15300,14750,15550,14500,53568,796025250,00,0.00,N,2,550,
20221219,14750,15450,15700,14700,52843,801436650,00,0.00,N,5,-850,
20221212,15600,15350,15750,15300,37139,576936200,00,0.00,N,3,0,
20221205,15600,15700,15750,15000,50878,781522650,00,0.00,N,5,-50,
20221128,15650,15650,16900,15050,174877,2763462500,00,0.00,N,3,0,
20221121,15650,15700,15900,15200,43884,681545400,00,0.00,N,5,-50,
20221114,15700,15500,16500,15400,85017,1351053200,00,0.00,N,2,250,
20221107,15450,15000,15600,14800,72543,1104455450,00,0.00,N,2,600,
20221031,14850,14950,15050,14300,82323,1218108800,00,0.00,N,2,550,
20221024,14300,14500,14700,14150,42576,611521650,00,0.00,N,5,-50,
20221017,14350,14150,15250,14100,74856,1095572900,00,0.00,N,5,-250,
20221011,14600,15000,15000,14100,87499,1265852850,00,0.00,N,5,-500,
20221004,15100,15000,15350,14500,56896,854601950,00,0.00,N,2,500,
20220926,14600,16750,16750,14200,203781,3079175650,00,0.00,N,5,-2350,
20220919,16950,17950,18200,16650,239781,4169409850,00,0.00,N,5,-1050,
20220913,18000,18650,18800,17900,119243,2190290450,00,0.00,N,5,-550,
20220905,18550,21050,21200,18300,397224,7819096700,00,0.00,N,5,-2350,
20220829,20900,21100,21300,19600,488058,9954465250,00,0.00,N,5,-200,
20220822,21100,19950,22750,19550,948928,20086032250,00,0.00,N,2,1150,
20220816,19950,21250,21500,19900,210665,4304548200,00,0.00,N,5,-1150,
20220808,21100,19750,21350,19500,334265,6910249200,00,0.00,N,2,1350,
20220801,19750,19450,20200,19200,147908,2930964150,00,0.00,N,2,150,
20220725,19600,18900,19700,18800,128542,2493400850,00,0.00,N,2,500,
20220718,19100,18600,19650,18550,129331,2450737000,00,0.00,N,2,550,
20220711,18550,19600,19900,18200,189827,3597090700,00,0.00,N,5,-950,
20220704,19500,19300,19650,18650,159122,3054367150,00,0.00,N,2,200,
20220627,19300,19650,20750,18950,389087,7779383800,00,0.00,N,5,-400,
20220620,19700,20650,23300,18700,1921165,41746175450,00,0.00,N,5,-800,
20220613,20500,21850,22900,19700,596216,12684083150,00,0.00,N,5,-1700,
20220607,22200,23000,23150,21650,390824,8788162700,00,0.00,N,5,-800,
20220530,23000,23400,24000,22950,381687,8930404050,00,0.00,N,2,200,
20220523,22800,22600,23200,21900,476294,10689228550,00,0.00,N,5,-100,
20220516,22900,21850,27000,21850,3102552,76493822850,00,0.00,N,2,1300,
20220509,21600,24600,24700,20750,685080,15274747650,00,0.00,N,5,-2950,
20220502,24550,24150,27400,24050,1903097,49268412550,00,0.00,N,2,250,
20220425,24300,24850,27500,23550,1763164,45544979950,00,0.00,N,5,-1000,
20220418,25300,24500,26550,24100,2011168,51401637250,00,0.00,N,2,600,
20220411,24700,22350,24950,22350,1340591,31933818450,00,0.00,N,2,2300,
20220404,22400,23300,23650,22250,337940,7772211150,00,0.00,N,5,-600,
20220328,23000,24100,24150,22050,590598,13539978500,00,0.00,N,5,-800,
20220321,23800,22000,25800,21750,3027408,72480503900,00,0.00,N,2,1900,
20220314,21900,22250,23050,21150,748209,16462551250,00,0.00,N,2,150,
20220307,21750,23300,25650,21100,4221482,100689242900,00,0.00,N,5,-900,
20220228,22650,20750,25450,20400,3863358,91392476950,00,0.00,N,2,1900,
20220221,20750,20500,21950,20200,1353233,28583762000,00,0.00,N,2,750,
20220214,20000,19950,22450,18700,1705792,35795997150,00,0.00,N,2,100,
20220207,19900,19650,20500,19300,207442,4130548450,00,0.00,N,2,100,
20220203,19800,19000,20000,18600,96764,1875132900,00,0.00,N,2,1450,
20220124,18350,20000,20950,17550,370692,7241578500,00,0.00,N,5,-1600,
20220117,19950,20900,25450,19400,1291557,29019576500,00,0.00,N,5,-800,
20220110,20750,21050,21100,20100,106904,2205846400,00,0.00,N,5,-250,
20220103,21000,21050,21750,20500,153935,3248948600,00,0.00,N,5,-50,
20211227,21050,20500,21200,20000,158847,3291370450,00,0.00,N,2,700,
20211220,20350,19950,20350,19050,96173,1895642250,00,0.00,N,2,450,
20211213,19900,20500,20700,19800,100127,2018836950,00,0.00,N,5,-800,
20211206,20700,20550,21000,20100,123484,2544527500,00,0.00,N,5,-150,
20211129,20850,19900,21150,18350,367358,7289008350,00,0.00,N,2,250,
20211122,20600,23050,23100,20550,327456,7083926150,00,0.00,N,5,-2650,
20211115,23250,24300,24550,23000,237121,5618086950,00,0.00,N,5,-700,
20211108,23950,25550,26350,23000,822411,20193932400,00,0.00,N,5,-1450,
20211101,25400,26450,29500,24450,3031564,83584543700,00,0.00,N,5,-1200,
20211025,26600,27400,27400,26000,634092,16860714600,00,0.00,N,5,-1250,
20211018,27850,26300,29050,25650,2780452,77352132700,00,0.00,N,2,1550,
20211012,26300,24150,26500,24000,614028,15526879650,00,0.00,N,2,2300,
20211005,24000,27450,27450,22900,528689,13088601200,00,0.00,N,5,-3200,
20210927,27200,27050,27750,25450,1589244,42475347350,00,0.00,N,2,1650,
20210923,25550,24200,26600,23000,843359,21193591900,00,0.00,N,2,1000,
20210913,24550,25700,26750,24000,394810,10123779350,00,0.00,N,5,-1650,
20210906,26200,26700,27650,24700,402433,10643535900,00,0.00,N,5,-750,
20210830,26950,26550,27550,26500,415639,11203060950,00,0.00,N,5,-250,
20210823,27200,26750,28300,25950,1073489,29362853900,00,0.00,N,2,1600,
20210817,25600,27350,27500,25400,879466,23291712600,00,0.00,N,5,-2000,
20210809,27600,29800,30500,26100,1807438,50796043600,00,0.00,N,5,-2900,
20210802,30500,30950,36450,29500,12087115,391600773061,00,0.00,N,5,-2350,
20210726,32850,24200,33900,23700,7686437,230110725000,00,0.00,N,2,8650,
20210719,24200,23200,24300,22750,223549,5262191650,00,0.00,N,2,950,
20210712,23250,23400,23450,22600,224486,5168821400,00,0.00,N,5,-50,