KissMeData/004560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10810,11480,11480,10130,322191,3426393670,00,0.00,N,5,-190,
20250331,11000,11700,12050,10550,138159,1556141960,00,0.00,N,5,-950,
20250324,11950,12900,13750,11950,308094,3921768535,00,0.00,N,5,-910,
20250317,12860,13320,13590,12590,261668,3430561695,00,0.00,N,5,-390,
20250310,13250,13770,13770,12930,233052,3101923055,00,0.00,N,5,-450,
20250304,13700,12410,14280,12380,558615,7617944840,00,0.00,N,2,1050,
20250224,12650,13430,13430,12600,210368,2737943510,00,0.00,N,5,-810,
20250217,13460,12720,13720,12610,322448,4243088140,00,0.00,N,2,740,
20250210,12720,13500,13640,12100,378559,4798243660,00,0.00,N,5,-550,
20250203,13270,12850,14050,12500,879252,11772339270,00,0.00,N,2,790,
20250131,12480,12440,12570,12360,31623,393726380,00,0.00,N,5,-100,
20250120,12580,13010,13400,12350,183927,2359743980,00,0.00,N,5,-410,
20250113,12990,12490,13140,12350,226592,2896458770,00,0.00,N,2,500,
20250106,12490,11750,12560,11740,174706,2114840640,00,0.00,N,2,750,
20241230,11740,11060,11890,11060,73421,845005030,00,0.00,N,2,570,
20241223,11170,10960,11730,10900,113037,1284958930,00,0.00,N,5,-120,
20241216,11290,11770,11850,11020,138654,1595791380,00,0.00,N,5,-310,
20241209,11600,10870,12100,9890,370102,4067762730,00,0.00,N,2,600,
20241202,11000,12160,12370,10700,354218,4091950500,00,0.00,N,5,-1180,
20241125,12180,11830,12970,11830,316950,3902773420,00,0.00,N,2,360,
20241118,11820,11500,12260,11490,209298,2495516810,00,0.00,N,2,250,
20241111,11570,13410,13500,10690,963251,11463421260,00,0.00,N,5,-1930,
20241104,13500,12880,13770,12850,303019,4039378180,00,0.00,N,2,510,
20241028,12990,12520,15830,12500,2454295,35766857880,00,0.00,N,2,590,
20241021,12400,12930,13200,12180,313746,3955467040,00,0.00,N,5,-650,
20241014,13050,14150,14230,13010,232770,3179091390,00,0.00,N,5,-1100,
20241007,14150,13930,14650,13930,215179,3075298870,00,0.00,N,2,280,
20240930,13870,14650,14700,13840,127098,1810883070,00,0.00,N,5,-850,
20240923,14720,13400,15630,13360,749891,11053009240,00,0.00,N,2,1220,
20240919,13500,13700,13710,13160,51676,697598500,00,0.00,N,5,-140,
20240909,13640,12430,13710,12200,220654,2845968130,00,0.00,N,2,880,
20240902,12760,14180,14490,12700,309176,4169975470,00,0.00,N,5,-1420,
20240826,14180,14480,14550,13810,132129,1868601230,00,0.00,N,5,-340,
20240819,14520,14870,14970,14340,153737,2254963290,00,0.00,N,5,-380,
20240812,14900,14030,15240,14030,212980,3105874120,00,0.00,N,2,780,
20240805,14120,14450,14450,12200,925168,12308124320,00,0.00,N,5,-560,
20240729,14680,15620,16340,14620,412437,6403218630,00,0.00,N,5,-1020,
20240722,15700,17180,17400,15100,480103,7651906400,00,0.00,N,5,-1600,
20240715,17300,17550,18060,17030,254416,4445433180,00,0.00,N,5,-240,
20240708,17540,16970,17840,16910,382566,6652744900,00,0.00,N,2,570,
20240701,16970,17450,17700,16330,422464,7109618010,00,0.00,N,5,-330,
20240624,17300,17760,18130,16430,670790,11492263680,00,0.00,N,5,-490,
20240617,17790,19500,19650,17050,1104722,19865680000,00,0.00,N,5,-1710,
20240610,19500,21800,21800,19490,854718,17581580310,00,0.00,N,5,-2100,
20240603,21600,20800,22050,20800,526363,11263422400,00,0.00,N,2,750,
20240527,20850,21450,23150,20600,1292210,28287058450,00,0.00,N,5,-500,
20240520,21350,20550,22500,19900,988310,21151257840,00,0.00,N,2,650,
20240513,20700,21050,21500,20450,419948,8744208200,00,0.00,N,5,-350,
20240507,21050,20500,21800,20300,440725,9196685350,00,0.00,N,2,700,
20240429,20350,21150,22800,20300,1351413,29456887050,00,0.00,N,5,-550,
20240422,20900,20100,21400,19970,633896,13151060500,00,0.00,N,2,850,
20240415,20050,20600,21300,19680,1076198,21997016110,00,0.00,N,5,-950,
20240408,21000,20300,21150,19900,510013,10508368950,00,0.00,N,2,500,
20240401,20500,20700,21250,19090,1109399,22185690940,00,0.00,N,5,-400,
20240325,20900,21850,22400,20200,1879048,40222831500,00,0.00,N,5,-200,
20240318,21100,20850,21700,20150,1279588,26892139400,00,0.00,N,2,500,
20240311,20600,17890,21950,17460,5200047,105194744370,00,0.00,N,2,2710,
20240304,17890,18820,19360,17760,687603,12609611450,00,0.00,N,5,-1020,
20240226,18910,19230,20850,18500,1608830,31515561190,00,0.00,N,5,-360,
20240219,19270,18840,19540,18270,925245,17656347660,00,0.00,N,2,430,
20240213,18840,18200,19350,18200,579847,10916053560,00,0.00,N,2,470,
20240205,18370,17960,19400,17400,938750,17479287540,00,0.00,N,2,520,
20240129,17850,19350,19380,17070,1122596,20254042860,00,0.00,N,5,-1530,
20240122,19380,18130,20100,17580,4173450,80077166610,00,0.00,N,2,1280,
20240115,18100,18030,19400,17140,2858447,52032524690,00,0.00,N,5,-100,
20240108,18200,17500,20850,16860,9961283,191994188660,00,0.00,N,2,380,
20240102,17820,16930,19810,16500,10217239,184732692170,00,0.00,N,2,3210,
20231226,14610,14630,14900,14170,359653,5194753150,00,0.00,N,5,-30,
20231218,14640,15090,16630,14640,2034357,31978701210,00,0.00,N,5,-450,
20231211,15090,15300,15800,14290,720450,10737659570,00,0.00,N,5,-140,
20231204,15230,15330,16150,14530,964972,14940622840,00,0.00,N,5,-80,
20231127,15310,14910,16370,13750,1619698,25148113830,00,0.00,N,2,400,
20231120,14910,14610,15430,14300,1450126,21717673650,00,0.00,N,2,410,
20231113,14500,12400,16330,12290,13454761,201750366250,00,0.00,N,2,2060,
20231106,12440,13440,14080,12160,1909386,25434569350,00,0.00,N,5,-1010,
20231030,13450,15380,16330,13020,8243265,123135220570,00,0.00,N,5,-1130,
20231023,14580,11800,14580,11100,2785135,37229638960,00,0.00,N,2,2720,
20231016,11860,12300,13750,11710,672297,8664586840,00,0.00,N,5,-550,
20231010,12410,11550,12720,11330,470520,5715815170,00,0.00,N,2,920,
20231004,11490,12880,12880,11270,280392,3380928640,00,0.00,N,5,-560,
20230925,12050,12490,12490,11440,189372,2248430260,00,0.00,N,5,-170,
20230918,12220,13580,13700,12210,312222,4005707900,00,0.00,N,5,-1360,
20230911,13580,13150,13670,12530,381209,5008470730,00,0.00,N,2,660,
20230904,12920,13120,13570,12770,246360,3250533670,00,0.00,N,5,-310,
20230828,13230,13620,14480,13080,475246,6526442890,00,0.00,N,5,-270,
20230821,13500,12310,14290,12130,1708977,22831391580,00,0.00,N,2,1120,
20230814,12380,13570,13850,12090,310458,3955433040,00,0.00,N,5,-1260,
20230807,13640,13600,14500,13350,308789,4232157090,00,0.00,N,5,-130,
20230731,13770,13750,15210,13710,1132904,16366842150,00,0.00,N,2,20,
20230724,13750,13950,14250,12800,552341,7435392950,00,0.00,N,5,-340,
20230717,14090,15140,15490,13700,618725,8908185110,00,0.00,N,5,-1050,
20230710,15140,14830,15480,14680,416439,6287412400,00,0.00,N,2,190,
20230703,14950,15450,16460,14860,880479,13829531810,00,0.00,N,5,-440,
20230626,15390,15850,17200,14730,1749364,28419222170,00,0.00,N,5,-450,
20230619,15840,16250,16520,15540,685892,11039333330,00,0.00,N,5,-310,
20230612,16150,16500,16530,15700,678077,10949978590,00,0.00,N,5,-330,
20230605,16480,15680,16670,15680,671245,10893943010,00,0.00,N,2,830,
20230530,15650,15400,16480,15180,737064,11520630870,00,0.00,N,2,300,
20230522,15350,14800,16290,14720,745836,11755741290,00,0.00,N,2,440,
20230515,14910,15010,15640,14240,835166,12515288090,00,0.00,N,5,-150,
20230508,15060,17090,17320,14970,3021762,48322688510,00,0.00,N,5,-2290,
20230502,17350,15600,19500,15600,5027273,90148393100,00,0.00,N,2,1180,
20230424,16170,18510,19660,16080,5197357,92096789580,00,0.00,N,5,-1800,
20230417,17970,20000,22850,17300,8037886,161478720230,00,0.00,N,5,-1140,
20230410,19110,15500,20700,15130,15348946,274141951510,00,0.00,N,2,3870,
20230403,15240,11210,16300,11000,7585105,112928913850,00,0.00,N,2,4090,
20230327,11150,10530,11460,10410,227064,2484075320,00,0.00,N,2,580,
20230320,10570,10710,10770,10340,197875,2094709400,00,0.00,N,5,-150,
20230313,10720,10900,10900,10310,200673,2124732320,00,0.00,N,5,-280,
20230306,11000,11640,11830,10950,286828,3282328060,00,0.00,N,5,-640,
20230227,11640,11430,11810,11300,219253,2534495340,00,0.00,N,2,180,
20230220,11460,12100,12600,11400,743528,8991974410,00,0.00,N,5,-710,
20230213,12170,10970,12170,10800,614873,7145859990,00,0.00,N,2,1200,
20230206,10970,11220,11430,10950,161456,1802172660,00,0.00,N,5,-330,
20230130,11300,11390,11490,11170,136681,1545754620,00,0.00,N,5,-150,
20230125,11450,11600,11600,11150,95162,1081152510,00,0.00,N,2,200,
20230116,11250,11050,11550,10900,203798,2284043650,00,0.00,N,2,100,
20230109,11150,10650,11150,10550,165707,1807812150,00,0.00,N,2,650,
20230102,10500,10250,10550,9760,163026,1651031210,00,0.00,N,2,150,
20221226,10350,10650,10700,10100,105373,1098535850,00,0.00,N,5,-250,
20221219,10600,10800,10900,10500,144277,1544016650,00,0.00,N,5,-350,
20221212,10950,11000,11200,10800,92164,1015326450,00,0.00,N,5,-100,
20221205,11050,11600,11700,10950,228360,2553661100,00,0.00,N,5,-550,
20221128,11600,11900,12000,11350,139489,1628456200,00,0.00,N,5,-150,
20221121,11750,11600,11750,11300,157348,1812636800,00,0.00,N,2,100,
20221114,11650,11450,12100,11400,365237,4281708900,00,0.00,N,2,250,
20221107,11400,10550,11500,10550,280939,3134676000,00,0.00,N,2,850,
20221031,10550,10550,10700,10150,199142,2085225250,00,0.00,N,2,150,
20221024,10400,11400,11650,10150,381679,4092771950,00,0.00,N,5,-900,
20221017,11300,11250,12050,11200,176496,2048165800,00,0.00,N,5,-200,
20221011,11500,11550,11600,11000,215158,2440824700,00,0.00,N,5,-350,
20221004,11850,11800,12100,11350,335998,3953052600,00,0.00,N,2,250,
20220926,11600,13300,13850,11000,756064,9356802600,00,0.00,N,5,-1750,
20220919,13350,14700,14750,12850,778576,10633602700,00,0.00,N,5,-1700,
20220913,15050,14050,15500,13950,1073562,15920351150,00,0.00,N,2,1250,
20220905,13800,13250,14200,13250,164538,2260520550,00,0.00,N,2,350,
20220829,13450,13750,14300,13300,277322,3852970050,00,0.00,N,5,-900,
20220822,14350,13750,14550,13050,476116,6642068500,00,0.00,N,2,500,
20220816,13850,15050,15150,13600,537441,7749579150,00,0.00,N,5,-450,
20220808,14300,13650,14300,13400,389195,5406092650,00,0.00,N,2,650,
20220801,13650,13700,14250,13350,660994,9095684000,00,0.00,N,2,200,
20220725,13450,12850,13800,12700,266459,3525102450,00,0.00,N,2,600,
20220718,12850,12300,12950,12250,198356,2513139100,00,0.00,N,2,700,
20220711,12150,12650,12750,11850,163720,1994130550,00,0.00,N,5,-500,
20220704,12650,12250,12850,11750,244994,3012446650,00,0.00,N,2,450,
20220627,12200,12750,13300,12100,421777,5394826950,00,0.00,N,5,-350,
20220620,12550,14250,14300,11900,493430,6294499050,00,0.00,N,5,-1700,
20220613,14250,15550,15550,13700,477188,6988651650,00,0.00,N,5,-1650,
20220607,15900,16650,17000,15800,282466,4602365900,00,0.00,N,5,-800,
20220530,16700,16600,16800,16400,269613,4470633850,00,0.00,N,2,100,
20220523,16600,16950,16950,16200,326910,5411285250,00,0.00,N,5,-250,
20220516,16850,16700,17350,16400,520813,8766028050,00,0.00,N,2,450,
20220509,16400,17400,17500,15850,841006,13894336200,00,0.00,N,5,-1150,
20220502,17550,18250,18800,17450,799547,14580265250,00,0.00,N,5,-600,
20220425,18150,18850,19450,17400,1267306,23110651750,00,0.00,N,5,-1000,
20220418,19150,17650,20300,17400,3493151,67059243850,00,0.00,N,2,1450,
20220411,17700,17000,17850,16650,651154,11287030700,00,0.00,N,2,750,
20220404,16950,17050,17350,16500,429049,7258375450,00,0.00,N,5,-100,
20220328,17050,17750,17750,16550,601054,10295216750,00,0.00,N,5,-750,
20220321,17800,16900,18300,16700,1273983,22574669150,00,0.00,N,2,1000,
20220314,16800,17250,18400,16650,1707203,29701165000,00,0.00,N,5,-500,
20220307,17300,17900,21700,16850,5741679,111924869350,00,0.00,N,5,-250,
20220228,17550,16600,17900,16250,697235,12006689300,00,0.00,N,2,1300,
20220221,16250,15550,16750,15200,485153,7744263450,00,0.00,N,2,550,
20220214,15700,15900,16150,14900,275336,4276795650,00,0.00,N,5,-400,
20220207,16100,15900,16650,15500,404045,6526501000,00,0.00,N,2,250,
20220203,15850,15950,16000,15350,121924,1910347150,00,0.00,N,2,500,
20220124,15350,15600,15800,14250,356335,5343154550,00,0.00,N,5,-650,
20220117,16000,16700,16700,15150,208065,3334670200,00,0.00,N,5,-750,
20220110,16750,17650,17900,16500,411784,7034342600,00,0.00,N,5,-850,
20220103,17600,16500,17650,15900,601813,10193831700,00,0.00,N,2,1150,
20211227,16450,17500,18600,16300,777250,13544303850,00,0.00,N,5,-1000,
20211220,17450,16400,17500,16100,373918,6267420750,00,0.00,N,2,900,
20211213,16550,16050,16800,16050,261485,4282012100,00,0.00,N,2,500,
20211206,16050,15200,16100,15100,238444,3740019800,00,0.00,N,2,600,
20211129,15450,14800,15550,13850,466868,6856747450,00,0.00,N,5,-100,
20211122,15550,16300,17500,15400,724110,11909678950,00,0.00,N,5,-600,
20211115,16150,16150,16400,15700,338052,5417816300,00,0.00,N,3,0,
20211108,16150,15800,16450,15000,347177,5447405950,00,0.00,N,2,350,
20211101,15800,16700,17150,15650,363809,5972841900,00,0.00,N,5,-900,
20211025,16700,17250,17750,16500,275588,4702518750,00,0.00,N,5,-600,
20211018,17300,18550,18600,17200,299508,5369240650,00,0.00,N,5,-1050,
20211012,18350,17100,18800,16850,455096,8189715200,00,0.00,N,2,1200,
20211005,17150,17000,17400,15900,457881,7644759550,00,0.00,N,5,-150,
20210927,17300,18700,18950,17200,462084,8279246250,00,0.00,N,5,-1550,
20210923,18850,19650,19700,18800,291463,5576707600,00,0.00,N,5,-1300,
20210913,20150,19500,20400,19200,542163,10693431850,00,0.00,N,2,600,
20210906,19550,19800,20600,19100,850041,16951971600,00,0.00,N,5,-200,
20210830,19750,18750,20250,18500,853965,16496924900,00,0.00,N,2,1350,
20210823,18400,17450,19200,17000,563278,10271848900,00,0.00,N,2,1000,
20210817,17400,19650,19850,17300,881410,16465762100,00,0.00,N,5,-2400,
20210809,19800,21400,21700,19250,1213115,25039561000,00,0.00,N,5,-1600,
20210802,21400,22400,22450,20800,1132106,24303709350,00,0.00,N,5,-1000,
20210726,22400,22350,23450,21350,2070392,46598289050,00,0.00,N,2,450,
20210719,21950,22650,23150,20800,1530533,33338963650,00,0.00,N,5,-700,
20210712,22650,20550,23800,20350,2946597,66051668750,00,0.00,N,2,2300,