KissMeData/004090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11750,11200,11890,10880,372944,4228913770,00,0.00,N,5,-150,
20250331,11900,13000,13730,11670,2083309,26875165445,00,0.00,N,5,-590,
20250324,12490,12750,13500,12450,606930,7793034080,00,0.00,N,5,-340,
20250317,12830,12930,13230,12580,556166,7170849575,00,0.00,N,2,70,
20250310,12760,13070,13260,12600,400004,5157693265,00,0.00,N,5,-350,
20250304,13110,12620,13670,12500,573828,7534593235,00,0.00,N,2,310,
20250224,12800,13270,13400,12800,503157,6624135380,00,0.00,N,5,-530,
20250217,13330,12590,13410,12500,1141213,14864119150,00,0.00,N,2,750,
20250210,12580,12740,12760,12230,1194233,14954830380,00,0.00,N,5,-220,
20250203,12800,14000,17210,12520,15232355,235609440290,00,0.00,N,2,70,
20250131,12730,12910,13000,12710,50248,642620970,00,0.00,N,5,-270,
20250120,13000,13360,13520,12760,341657,4512446680,00,0.00,N,5,-360,
20250113,13360,14090,14300,13330,587022,8109727530,00,0.00,N,5,-300,
20250106,13660,13750,13830,13500,334891,4586256830,00,0.00,N,2,10,
20241230,13650,13100,13700,13000,224257,2997086880,00,0.00,N,2,710,
20241223,12940,13420,13730,12940,285930,3815534350,00,0.00,N,5,-470,
20241216,13410,13850,14120,13300,384384,5269106760,00,0.00,N,5,-160,
20241209,13570,12500,13570,12200,581114,7471398200,00,0.00,N,2,480,
20241202,13090,14260,14640,12770,702501,9633730800,00,0.00,N,5,-1170,
20241125,14260,14930,15520,14180,641758,9536089680,00,0.00,N,5,-700,
20241118,14960,14630,15560,14550,570319,8636727740,00,0.00,N,2,190,
20241111,14770,16150,16190,14350,1002302,15010555800,00,0.00,N,5,-1480,
20241104,16250,16050,16590,15560,877431,14190785180,00,0.00,N,2,200,
20241028,16050,16240,16300,15700,1322907,21141199380,00,0.00,N,5,-750,
20241021,16800,17300,17660,16730,1489251,25768049660,00,0.00,N,5,-500,
20241014,17300,18400,18970,16900,2033189,36002076440,00,0.00,N,5,-1710,
20241007,19010,20800,21450,18620,4503762,90879513590,00,0.00,N,5,-2190,
20240930,21200,18530,22100,18280,10630424,217137946340,00,0.00,N,2,3240,
20240923,17960,18900,19390,17740,4469421,82626339020,00,0.00,N,5,-290,
20240919,18250,17260,18470,16940,1391770,24852403870,00,0.00,N,2,1090,
20240909,17160,16550,17360,16330,1440334,24158474770,00,0.00,N,2,460,
20240902,16700,17620,18710,16250,3722374,65016416950,00,0.00,N,5,-1300,
20240826,18000,19550,20400,16990,6570675,125020381510,00,0.00,N,5,-90,
20240819,18090,20000,20100,17900,4167118,77988440400,00,0.00,N,5,-2510,
20240812,20600,21150,23650,20150,8072298,178353634500,00,0.00,N,5,-1000,
20240805,21600,23900,24950,19910,22412208,514124359380,00,0.00,N,5,-1400,
20240729,23000,16760,23850,16230,31429626,657902546740,00,0.00,N,2,7190,
20240722,15810,17500,18090,15260,2266637,38308918620,00,0.00,N,5,-1450,
20240715,17260,17570,18520,16620,7771520,137732808200,00,0.00,N,5,-40,
20240708,17300,17900,18210,17120,2534466,44844563110,00,0.00,N,5,-730,
20240701,18030,18000,20450,17310,16891811,323294150920,00,0.00,N,2,30,
20240624,18000,18330,19480,17040,5804709,105435911890,00,0.00,N,5,-520,
20240617,18520,18240,21400,17660,20781654,413295234440,00,0.00,N,2,330,
20240610,18190,19480,21400,17950,11626104,223973001900,00,0.00,N,5,-1680,
20240603,19870,13890,28100,13850,53287831,1202653119270,00,0.00,N,2,6060,
20240527,13810,14280,15200,13520,3708430,53848524310,00,0.00,N,5,-400,
20240520,14210,15650,16930,14060,7233248,114947271120,00,0.00,N,5,-1050,
20240513,15260,16030,16350,15130,2193753,34171301880,00,0.00,N,5,-1250,
20240507,16510,16780,18450,16100,11877688,204657649150,00,0.00,N,5,-640,
20240429,17150,16810,18050,14610,17990086,302192685600,00,0.00,N,5,-920,
20240422,18070,17870,18910,15800,17053614,303168282040,00,0.00,N,5,-2930,
20240415,21000,17660,22400,16890,63147548,1267150537750,00,0.00,N,2,4770,
20240408,16230,14330,16440,13800,16659802,258065840950,00,0.00,N,2,1760,
20240401,14470,12440,16190,12390,17495453,256975333780,00,0.00,N,2,2040,
20240325,12430,12490,13000,12290,513825,6455313880,00,0.00,N,5,-30,
20240318,12460,12350,12810,12300,434902,5466795000,00,0.00,N,5,-40,
20240311,12500,12220,12850,11890,816995,10134481420,00,0.00,N,2,140,
20240304,12360,12590,12940,12290,448490,5664571000,00,0.00,N,5,-150,
20240226,12510,12830,13350,12410,536493,6811994660,00,0.00,N,5,-390,
20240219,12900,13490,13800,12890,875989,11671773050,00,0.00,N,5,-450,
20240213,13350,12530,14090,12420,2926628,39372144590,00,0.00,N,2,950,
20240205,12400,12950,13430,12310,806869,10348483130,00,0.00,N,5,-300,
20240129,12700,13080,13790,11750,3059528,39546413400,00,0.00,N,2,260,
20240122,12440,13330,14360,12280,4411707,59207832790,00,0.00,N,5,-1430,
20240115,13870,13400,16410,13010,28029212,418582746680,00,0.00,N,2,470,
20240108,13400,12120,14400,11350,23463877,309479428610,00,0.00,N,2,1380,
20240102,12020,11270,14390,11060,13287274,178001623680,00,0.00,N,2,730,
20231226,11290,11270,11330,10990,331533,3701398930,00,0.00,N,2,10,
20231218,11280,10990,11460,10970,862272,9682727530,00,0.00,N,2,340,
20231211,10940,11040,11240,10710,743868,8154472870,00,0.00,N,5,-100,
20231204,11040,11120,11210,10810,595619,6562884750,00,0.00,N,5,-150,
20231127,11190,11220,11710,10900,1094768,12354254930,00,0.00,N,5,-160,
20231120,11350,11150,11520,11020,1072607,12064969760,00,0.00,N,2,460,
20231113,10890,11410,11840,10710,2444593,27879661450,00,0.00,N,5,-570,
20231106,11460,14500,14900,10910,4896733,62665256050,00,0.00,N,5,-3930,
20231030,15390,13050,17470,13050,18614296,302137104880,00,0.00,N,2,2410,
20231023,12980,16130,16900,12220,10332094,143011741560,00,0.00,N,5,-2960,
20231016,15940,17000,19370,12990,25155363,429173683000,00,0.00,N,2,890,
20231010,15050,11780,16670,11490,36038179,518739226850,00,0.00,N,2,5360,
20231004,9690,10360,10420,9310,448051,4374494090,00,0.00,N,5,-850,
20230925,10540,10530,11210,9900,1462709,15584396520,00,0.00,N,2,110,
20230918,10430,11900,12150,10280,2431199,27728636810,00,0.00,N,5,-1220,
20230911,11650,10850,13850,10190,11856635,145854800550,00,0.00,N,2,850,
20230904,10800,9950,11980,9830,7280871,82019397010,00,0.00,N,2,1230,
20230828,9570,9400,9590,9100,105875,1003677930,00,0.00,N,2,160,
20230821,9410,9640,9780,8950,86574,823384650,00,0.00,N,5,-210,
20230814,9620,10040,10100,9400,139495,1362612870,00,0.00,N,5,-300,
20230807,9920,9790,10220,9620,242679,2394075110,00,0.00,N,2,230,
20230731,9690,9830,9950,9420,138137,1341626740,00,0.00,N,5,-40,
20230724,9730,10110,10150,9050,402247,3884366640,00,0.00,N,5,-370,
20230717,10100,10250,10360,10070,151159,1535300980,00,0.00,N,5,-150,
20230710,10250,10100,10350,10100,99547,1018867660,00,0.00,N,2,150,
20230703,10100,10390,10420,10020,226758,2309480010,00,0.00,N,5,-270,
20230626,10370,10470,10590,10320,170015,1778993050,00,0.00,N,5,-100,
20230619,10470,10510,11390,10400,1035955,11339060270,00,0.00,N,5,-40,
20230612,10510,10640,10690,10420,114000,1200890660,00,0.00,N,5,-130,
20230605,10640,10800,10900,10600,153950,1652880100,00,0.00,N,2,60,
20230530,10580,10580,10610,10450,93957,986782840,00,0.00,N,3,0,
20230522,10580,10490,10990,10450,237795,2536567880,00,0.00,N,2,30,
20230515,10550,10580,10620,10380,140763,1476431560,00,0.00,N,2,20,
20230508,10530,10880,11500,10500,742015,8195073810,00,0.00,N,5,-320,
20230502,10850,10620,10860,10600,134709,1444592840,00,0.00,N,2,150,
20230424,10700,11010,11090,10500,385421,4131877660,00,0.00,N,5,-270,
20230417,10970,10970,11600,10650,1143493,12639993600,00,0.00,N,2,160,
20230410,10810,10720,11120,10490,607988,6524200720,00,0.00,N,2,150,
20230403,10660,10990,12370,10440,3163491,36485582400,00,0.00,N,2,380,
20230327,10280,10110,10410,10000,216385,2207623550,00,0.00,N,2,170,
20230320,10110,10180,10340,10020,170020,1730772920,00,0.00,N,5,-180,
20230313,10290,10230,10460,9940,278973,2837154310,00,0.00,N,5,-40,
20230306,10330,10810,11210,10310,460828,4974549250,00,0.00,N,5,-440,
20230227,10770,10770,10930,10700,180775,1947259010,00,0.00,N,5,-10,
20230220,10780,10640,11060,10590,299572,3251911900,00,0.00,N,2,70,
20230213,10710,10800,12600,10610,3125955,36287565850,00,0.00,N,2,100,
20230206,10610,10660,10860,10400,241697,2574581060,00,0.00,N,5,-150,
20230130,10760,10990,11070,10680,254538,2752810610,00,0.00,N,5,-210,
20230125,10970,10750,11590,10660,885903,9905825950,00,0.00,N,2,220,
20230116,10750,10750,11350,10400,411260,4465950150,00,0.00,N,2,100,
20230109,10650,10400,10700,10350,203711,2142366550,00,0.00,N,2,350,
20230102,10300,10250,10550,9750,278370,2823673780,00,0.00,N,3,0,
20221226,10300,11050,11250,10300,288059,3113459150,00,0.00,N,5,-650,
20221219,10950,11150,11150,10850,191162,2106398500,00,0.00,N,5,-100,
20221212,11050,10900,11300,10850,237882,2637516800,00,0.00,N,3,0,
20221205,11050,11600,11650,10800,440145,4920157450,00,0.00,N,5,-550,
20221128,11600,11050,12600,10800,1616280,19175355900,00,0.00,N,2,500,
20221121,11100,11050,11600,10800,407170,4486465700,00,0.00,N,5,-50,
20221114,11150,11600,12050,11100,737983,8546211050,00,0.00,N,5,-350,
20221107,11500,11750,11900,10900,790136,9132652550,00,0.00,N,5,-50,
20221031,11550,10750,12800,10650,4238858,50431892350,00,0.00,N,2,800,
20221024,10750,10750,10950,10400,355674,3803532150,00,0.00,N,2,50,
20221017,10700,10400,11700,10300,584391,6345921700,00,0.00,N,3,0,
20221011,10700,12300,12500,10400,1216677,14010107550,00,0.00,N,5,-1200,
20221004,11900,11000,13000,10500,4102668,48968703650,00,0.00,N,2,1850,
20220926,10050,10600,10900,9750,1279457,12978276670,00,0.00,N,5,-950,
20220919,11000,11250,13350,10800,4885837,61082993950,00,0.00,N,5,-350,
20220913,11350,11900,12050,11300,475715,5563445400,00,0.00,N,5,-500,
20220905,11850,11800,13700,11400,4330475,55773763400,00,0.00,N,2,50,
20220829,11800,12750,13600,11700,1480726,18869509550,00,0.00,N,5,-1400,
20220822,13200,11500,13900,11100,9282271,120772619550,00,0.00,N,2,1600,
20220816,11600,11700,12000,11400,390945,4571986850,00,0.00,N,5,-100,
20220808,11700,11350,11950,11300,850145,9876793300,00,0.00,N,2,350,
20220801,11350,11300,11400,10900,358891,4013322550,00,0.00,N,2,100,
20220725,11250,11000,11450,10800,480097,5316285550,00,0.00,N,2,250,
20220718,11000,10700,11500,10650,554152,6186856600,00,0.00,N,2,400,
20220711,10600,11750,12050,10400,937991,10535504550,00,0.00,N,5,-1000,
20220704,11600,11300,12700,10800,1783488,20661137550,00,0.00,N,2,300,
20220627,11300,11450,12400,11150,922362,10970504300,00,0.00,N,5,-150,
20220620,11450,12750,13050,10700,1718274,20075833150,00,0.00,N,5,-1350,
20220613,12800,15450,15950,12400,2559209,35603809850,00,0.00,N,5,-2600,
20220607,15400,15700,16550,15400,1825552,29191730050,00,0.00,N,5,-50,
20220530,15450,16000,16750,15350,1990359,32157412650,00,0.00,N,5,-550,
20220523,16000,15600,16750,14850,2205953,34724493050,00,0.00,N,2,400,
20220516,15600,15950,17200,15400,2593356,42063983750,00,0.00,N,5,-200,
20220509,15800,17350,20000,15550,13891168,250393276100,00,0.00,N,5,-1200,
20220502,17000,18450,19150,16800,7197781,129901843600,00,0.00,N,5,-1450,
20220425,18450,14900,19800,14550,24938014,441598870600,00,0.00,N,2,3100,
20220418,15350,16300,16750,15100,1482096,23377144450,00,0.00,N,5,-650,
20220411,16000,14900,18250,14900,7551199,125491584850,00,0.00,N,2,1000,
20220404,15000,16250,16550,14950,1691977,26685368850,00,0.00,N,5,-1650,
20220328,16650,18650,18650,16100,4489385,77780931000,00,0.00,N,5,-2400,
20220321,19050,17950,21900,17950,16566490,329318484850,00,0.00,N,2,1000,
20220314,18050,21000,21950,17000,10895520,207105219550,00,0.00,N,5,-2950,
20220307,21000,25500,26500,20750,26633917,644484883900,00,0.00,N,5,-1650,
20220228,22650,22200,25900,20000,34945228,821416092100,00,0.00,N,2,1100,
20220221,21550,17150,25550,15950,58939704,1208979590900,00,0.00,N,2,5700,
20220214,15850,19150,20500,13850,27731890,490583087850,00,0.00,N,5,-1150,
20220207,17000,18350,19000,15650,11191131,193966027350,00,0.00,N,5,-750,
20220203,17750,15450,20150,15300,13414001,237474070700,00,0.00,N,2,2700,
20220124,15050,14150,18200,14150,44671986,733468973350,00,0.00,N,2,1000,
20220117,14050,10700,16450,10650,20668324,298044388000,00,0.00,N,2,3400,
20220110,10650,11100,11150,10500,130953,1410716450,00,0.00,N,5,-450,
20220103,11100,11300,11450,10900,166828,1862169150,00,0.00,N,5,-200,
20211227,11300,11450,11700,11200,194289,2218179200,00,0.00,N,5,-200,
20211220,11500,11100,12200,10700,440465,5105580700,00,0.00,N,2,400,
20211213,11100,11250,11350,11000,82271,914322450,00,0.00,N,5,-150,
20211206,11250,11000,11500,10850,110328,1234947250,00,0.00,N,2,250,
20211129,11000,10600,11150,10050,228268,2419896150,00,0.00,N,2,50,
20211122,10950,11500,11550,10850,157992,1775992200,00,0.00,N,5,-550,
20211115,11500,12050,12150,11200,220652,2578885350,00,0.00,N,5,-550,
20211108,12050,12350,12650,11800,225186,2736845600,00,0.00,N,5,-400,
20211101,12450,12850,12950,12400,261155,3308665950,00,0.00,N,5,-400,
20211025,12850,12800,13250,12750,273701,3537836900,00,0.00,N,2,100,
20211018,12750,13800,14050,12600,694738,9283673500,00,0.00,N,5,-800,
20211012,13550,13450,14250,12950,708697,9520680350,00,0.00,N,2,850,
20211005,12700,14500,15150,12450,1916915,26788911550,00,0.00,N,5,-600,
20210927,13300,12650,14550,12600,2411771,33252825800,00,0.00,N,2,750,
20210923,12550,13000,13000,12500,351303,4458380550,00,0.00,N,5,-650,
20210913,13200,13000,15800,12500,4189036,62121222600,00,0.00,N,2,200,
20210906,13000,13300,13700,12900,155230,2058263500,00,0.00,N,5,-350,
20210830,13350,13750,13750,13100,144704,1937197200,00,0.00,N,2,50,
20210823,13300,12350,13550,12100,187250,2436516200,00,0.00,N,2,1000,
20210817,12300,13700,13700,12100,354823,4615379050,00,0.00,N,5,-1500,
20210809,13800,14600,14600,13300,387019,5423416550,00,0.00,N,5,-800,
20210802,14600,14800,15150,14150,386945,5650745800,00,0.00,N,5,-200,
20210726,14800,15100,15550,14700,314015,4757352500,00,0.00,N,5,-250,
20210719,15050,15300,15450,14650,399056,5985574800,00,0.00,N,5,-450,
20210712,15500,15150,15850,15150,343398,5342319200,00,0.00,N,2,150,