KissMeData/005820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,13380,13450,13460,12800,4067,53626810,00,0.00,N,5,-70,
20250331,13450,13400,13970,12960,8865,119107290,00,0.00,N,2,50,
20250324,13400,13850,14290,13400,11772,163540830,00,0.00,N,5,-560,
20250317,13960,14000,14040,13800,7358,102194120,00,0.00,N,5,-40,
20250310,14000,13690,14450,13690,20069,278680510,00,0.00,N,2,310,
20250304,13690,13770,13770,13680,2555,35086030,00,0.00,N,5,-80,
20250224,13770,13850,14070,13760,6283,87211750,00,0.00,N,5,-110,
20250217,13880,13750,13910,13710,6654,91658290,00,0.00,N,2,90,
20250210,13790,14170,14170,13750,18951,264333110,00,0.00,N,5,-380,
20250203,14170,14380,14540,13950,19356,274260380,00,0.00,N,5,-330,
20250131,14500,14370,14510,14290,1457,20957150,00,0.00,N,2,200,
20250120,14300,13380,14300,13360,12064,165478480,00,0.00,N,2,930,
20250113,13370,12850,13580,12850,8192,108089170,00,0.00,N,2,320,
20250106,13050,12750,13120,12750,11076,143727600,00,0.00,N,2,300,
20241230,12750,12600,12800,12500,5646,71209830,00,0.00,N,2,150,
20241223,12600,12750,13070,12550,8448,107324510,00,0.00,N,5,-150,
20241216,12750,13000,13160,12690,10695,137348310,00,0.00,N,5,-120,
20241209,12870,13000,13520,12260,18866,237230100,00,0.00,N,5,-140,
20241202,13010,13820,14040,12850,14609,196936750,00,0.00,N,5,-920,
20241125,13930,14240,14740,13800,6489,91470240,00,0.00,N,5,-310,
20241118,14240,14150,14440,14150,3434,49039790,00,0.00,N,2,90,
20241111,14150,15350,15490,14050,8427,122412340,00,0.00,N,5,-1170,
20241104,15320,15380,15570,15200,11084,169502880,00,0.00,N,5,-80,
20241028,15400,16120,16120,15150,19031,295071240,00,0.00,N,5,-650,
20241021,16050,15790,16170,15120,5960,94896830,00,0.00,N,2,260,
20241014,15790,15710,16280,15650,4926,77981050,00,0.00,N,5,-10,
20241007,15800,15920,15990,15520,2521,39800910,00,0.00,N,5,-120,
20240930,15920,16140,16300,15700,4960,79110170,00,0.00,N,5,-220,
20240923,16140,15970,16350,15760,4091,65794860,00,0.00,N,2,250,
20240919,15890,15540,15890,15380,1022,15945520,00,0.00,N,2,350,
20240909,15540,15450,15980,15060,6474,99080680,00,0.00,N,3,0,
20240902,15540,16050,16200,15530,3037,48323990,00,0.00,N,5,-660,
20240826,16200,15920,16300,15620,5668,90549720,00,0.00,N,2,280,
20240819,15920,15920,16440,15250,6982,110823070,00,0.00,N,5,-10,
20240812,15930,15460,15960,15380,6078,94695300,00,0.00,N,2,470,
20240805,15460,16210,16210,14160,9723,149555480,00,0.00,N,5,-880,
20240729,16340,16370,16510,16140,4587,74802480,00,0.00,N,3,0,
20240722,16340,16580,16750,16300,4620,76105380,00,0.00,N,5,-240,
20240715,16580,16830,16850,16510,7463,124212220,00,0.00,N,5,-200,
20240708,16780,16570,16840,16500,10880,181537130,00,0.00,N,2,190,
20240701,16590,17180,17210,16430,24261,407044690,00,0.00,N,5,-630,
20240624,17220,17680,19250,17150,100724,1810865390,00,0.00,N,5,-550,
20240617,17770,17680,17820,17450,7671,135533110,00,0.00,N,2,30,
20240610,17740,17540,17850,17460,5790,102426810,00,0.00,N,2,210,
20240603,17530,17640,17720,17480,9380,164734450,00,0.00,N,5,-110,
20240527,17640,17970,18220,17510,11299,201612410,00,0.00,N,5,-420,
20240520,18060,17810,18140,17530,19807,350960070,00,0.00,N,2,250,
20240513,17810,18600,18990,17810,18733,342305460,00,0.00,N,5,-790,
20240507,18600,18490,18740,18300,8945,166111900,00,0.00,N,2,100,
20240429,18500,18350,18600,18220,17202,316514140,00,0.00,N,2,110,
20240422,18390,18860,18920,18240,18164,337010750,00,0.00,N,5,-710,
20240415,19100,19130,19310,18530,15572,295431470,00,0.00,N,2,70,
20240408,19030,19820,19820,18900,10653,205729740,00,0.00,N,5,-790,
20240401,19820,19170,19990,18700,36194,704167570,00,0.00,N,2,1020,
20240325,18800,18390,20200,18390,44997,856794730,00,0.00,N,2,410,
20240318,18390,18730,18740,18290,5740,106169250,00,0.00,N,5,-450,
20240311,18840,19020,19240,18480,14568,273796880,00,0.00,N,5,-180,
20240304,19020,18190,19300,18190,30057,565039470,00,0.00,N,2,840,
20240226,18180,18140,18460,17620,29696,533285630,00,0.00,N,2,40,
20240219,18140,18560,19500,18140,97184,1812271740,00,0.00,N,5,-330,
20240213,18470,18310,18580,18190,12875,236454200,00,0.00,N,2,70,
20240205,18400,18700,18700,18310,9297,171251370,00,0.00,N,5,-220,
20240129,18620,18100,18940,18100,33867,626195450,00,0.00,N,2,520,
20240122,18100,18070,18480,18010,9875,180908800,00,0.00,N,2,30,
20240115,18070,18540,18600,17730,10489,190779560,00,0.00,N,5,-450,
20240108,18520,18180,18700,18180,11533,212162020,00,0.00,N,2,200,
20240102,18320,18650,18810,18130,23267,432419350,00,0.00,N,5,-330,
20231226,18650,18400,18650,18020,9519,175683390,00,0.00,N,2,250,
20231218,18400,18390,18570,18120,17448,320408960,00,0.00,N,2,100,
20231211,18300,17990,18430,17860,19268,348821280,00,0.00,N,2,440,
20231204,17860,18790,18820,17620,47777,874718350,00,0.00,N,5,-770,
20231127,18630,19180,19180,18550,40186,753817460,00,0.00,N,5,-470,
20231120,19100,20050,20350,18960,128312,2521967780,00,0.00,N,5,-950,
20231113,20050,19510,20900,19360,102894,2079277790,00,0.00,N,2,450,
20231106,19600,20900,22100,19600,69900,1412447680,00,0.00,N,5,-1500,
20231030,21100,20650,21400,20250,54325,1130092150,00,0.00,N,2,200,
20231023,20900,20550,21750,20100,104525,2178648700,00,0.00,N,5,-400,
20231016,21300,20800,21500,19500,40299,840142190,00,0.00,N,2,550,
20231010,20750,20900,21500,20600,55612,1165525950,00,0.00,N,5,-250,
20231004,21000,20900,21500,20150,43659,906794600,00,0.00,N,3,0,
20230925,21000,21050,21850,20500,87417,1848530900,00,0.00,N,5,-150,
20230918,21150,20700,22100,20350,54860,1156853450,00,0.00,N,2,300,
20230911,20850,21250,21400,20350,34477,714289800,00,0.00,N,5,-300,
20230904,21150,21100,22300,20700,152334,3283295750,00,0.00,N,5,-100,
20230828,21250,22200,23300,21000,133106,2947483350,00,0.00,N,5,-950,
20230821,22200,20700,22300,20400,15251,326325250,00,0.00,N,2,1750,
20230814,20450,21350,21450,19380,20666,425747930,00,0.00,N,5,-900,
20230807,21350,22050,23000,21200,75865,1685347650,00,0.00,N,5,-700,
20230731,22050,22250,23250,21550,54917,1224307550,00,0.00,N,5,-150,
20230724,22200,22250,23500,21100,108420,2435085700,00,0.00,N,5,-100,
20230717,22300,22000,22650,21900,18903,422641900,00,0.00,N,2,200,
20230710,22100,21800,22400,21650,15698,345654650,00,0.00,N,2,350,
20230703,21750,23550,23650,21200,43151,968592850,00,0.00,N,5,-1750,
20230626,23500,22800,24000,22600,48479,1132451600,00,0.00,N,2,700,
20230619,22800,23250,24000,22600,112552,2610623500,00,0.00,N,5,-550,
20230612,23350,23400,23900,22800,38130,886688700,00,0.00,N,3,0,
20230605,23350,23100,23350,22950,19924,462952500,00,0.00,N,2,200,
20230530,23150,22100,23250,22100,46174,1049401850,00,0.00,N,2,1000,
20230522,22150,22500,23500,21850,45344,1011266350,00,0.00,N,5,-350,
20230515,22500,23050,23600,22450,29741,680892450,00,0.00,N,5,-700,
20230508,23200,23150,24900,23000,147091,3478246850,00,0.00,N,2,200,
20230502,23000,22600,23150,22350,25186,573412800,00,0.00,N,2,350,
20230424,22650,23300,23450,21900,57843,1307926950,00,0.00,N,5,-750,
20230417,23400,23400,24000,22950,129539,3048142400,00,0.00,N,3,0,
20230410,23400,22450,24250,22450,81421,1896321000,00,0.00,N,2,950,
20230403,22450,22800,24550,22100,151208,3520671100,00,0.00,N,5,-250,
20230327,22700,21850,22750,21400,16486,365400700,00,0.00,N,2,850,
20230320,21850,21800,22050,21250,18027,391906250,00,0.00,N,2,50,
20230313,21800,22100,22300,20700,80818,1724306700,00,0.00,N,5,-900,
20230306,22700,23050,23450,22100,26445,602073100,00,0.00,N,5,-200,
20230227,22900,22850,28000,22650,136199,3421543900,00,0.00,N,2,100,
20230220,22800,25000,25400,22600,29236,692699500,00,0.00,N,5,-2200,
20230213,25000,22000,25400,21400,122707,2918627400,00,0.00,N,2,2800,
20230206,22200,22450,23000,21800,21423,479636500,00,0.00,N,5,-250,
20230130,22450,21700,23050,21300,37967,838587500,00,0.00,N,2,800,
20230125,21650,21500,23400,21300,73782,1644665300,00,0.00,N,2,200,
20230116,21450,21300,24150,20800,102682,2244952150,00,0.00,N,2,200,
20230109,21250,21200,21550,21050,26113,555108450,00,0.00,N,2,250,
20230102,21000,20550,21500,20150,11722,244653750,00,0.00,N,2,450,
20221226,20550,20200,20850,20150,7696,158129400,00,0.00,N,2,150,
20221219,20400,21200,23400,19400,90628,1966438400,00,0.00,N,5,-1050,
20221212,21450,20300,21450,20200,12264,255988150,00,0.00,N,2,1300,
20221205,20150,20250,21100,19950,8943,181875500,00,0.00,N,5,-400,
20221128,20550,20050,21000,19850,19926,402955150,00,0.00,N,2,500,
20221121,20050,19450,22500,19150,77541,1611420500,00,0.00,N,2,600,
20221114,19450,20600,21000,19300,19198,380074050,00,0.00,N,5,-1150,
20221107,20600,20600,20900,20000,8229,166673400,00,0.00,N,2,100,
20221031,20500,20000,21000,19800,7812,157673150,00,0.00,N,2,500,
20221024,20000,19500,20650,19450,9733,193961450,00,0.00,N,2,550,
20221017,19450,20750,21200,19300,15872,322630750,00,0.00,N,5,-1300,
20221011,20750,20200,23900,18850,61253,1326477300,00,0.00,N,2,250,
20221004,20500,20350,21650,19650,10728,222636100,00,0.00,N,2,300,
20220926,20200,21400,21550,18100,50689,1008033350,00,0.00,N,5,-1400,
20220919,21600,22200,23000,21000,23820,522771050,00,0.00,N,5,-800,
20220913,22400,22850,23500,22350,24817,566473100,00,0.00,N,5,-350,
20220905,22750,22250,23100,21600,29191,654281000,00,0.00,N,2,500,
20220829,22250,23000,27000,22150,177587,4330673150,00,0.00,N,5,-1350,
20220822,23600,23700,28450,22700,127840,3249266200,00,0.00,N,5,-150,
20220816,23750,24950,25150,22800,24878,590801100,00,0.00,N,5,-1150,
20220808,24900,26050,27000,24900,12672,324527500,00,0.00,N,5,-1300,
20220801,26200,26500,26800,25700,10601,278213550,00,0.00,N,5,-300,
20220725,26500,26000,26900,25600,18788,492186250,00,0.00,N,2,500,
20220718,26000,25500,26550,24050,19045,477265700,00,0.00,N,2,500,
20220711,25500,23000,26150,22950,38288,953907600,00,0.00,N,2,2700,
20220704,22800,21600,23750,20650,14218,317884450,00,0.00,N,2,550,
20220627,22250,21600,22950,21300,11201,248186850,00,0.00,N,2,950,
20220620,21300,22600,24750,20500,29181,662718300,00,0.00,N,5,-1600,
20220613,22900,25150,25150,22300,15249,355545100,00,0.00,N,5,-2850,
20220607,25750,25800,26150,25200,16650,428692500,00,0.00,N,2,50,
20220530,25700,24550,25950,24450,20732,524273100,00,0.00,N,2,1150,
20220523,24550,24850,25100,23500,14599,355661150,00,0.00,N,5,-150,
20220516,24700,22800,25000,22300,29017,689001950,00,0.00,N,2,2400,
20220509,22300,22000,22700,21400,17491,384648500,00,0.00,N,2,50,
20220502,22250,22350,23600,22250,14735,335457500,00,0.00,N,3,0,
20220425,22250,22000,22600,21850,13565,303053950,00,0.00,N,5,-200,
20220418,22450,23100,26500,22150,95723,2340645100,00,0.00,N,5,-650,
20220411,23100,23200,23400,22400,15037,345431450,00,0.00,N,5,-100,
20220404,23200,21800,24700,21250,108644,2497988800,00,0.00,N,2,1400,
20220328,21800,21850,22350,21200,12624,275201100,00,0.00,N,5,-100,
20220321,21900,21250,22000,21000,7885,169063200,00,0.00,N,2,650,
20220314,21250,21100,21750,20750,11614,243920550,00,0.00,N,2,300,
20220307,20950,21000,21950,20650,12248,259309700,00,0.00,N,5,-100,
20220228,21050,21100,21450,20700,6868,144979350,00,0.00,N,5,-50,
20220221,21100,22250,22350,20900,8817,188569100,00,0.00,N,5,-1150,
20220214,22250,21750,22700,20550,12033,259949550,00,0.00,N,5,-100,
20220207,22350,21750,22850,21250,14685,322769400,00,0.00,N,2,850,
20220203,21500,20750,22000,20750,11047,237662800,00,0.00,N,2,850,
20220124,20650,21750,21950,19750,27274,560893700,00,0.00,N,5,-1300,
20220117,21950,21950,25900,21350,88333,2056065300,00,0.00,N,5,-550,
20220110,22500,18950,24350,18650,286853,6406449450,00,0.00,N,2,3700,
20220103,18800,19300,19750,18450,13010,247052000,00,0.00,N,5,-500,
20211227,19300,19300,20000,18850,7048,135098650,00,0.00,N,2,650,
20211220,18650,18650,19450,18000,18057,334705850,00,0.00,N,5,-150,
20211213,18800,18950,19300,18700,12476,236487950,00,0.00,N,5,-150,
20211206,18950,19250,20200,18800,10685,205862300,00,0.00,N,5,-300,
20211129,19250,19400,19400,17500,16831,310670800,00,0.00,N,5,-200,
20211122,19450,20250,20700,19250,19016,384850250,00,0.00,N,5,-900,
20211115,20350,20000,20700,19650,14483,290712550,00,0.00,N,2,850,
20211108,19500,20000,20050,19150,12843,252025650,00,0.00,N,5,-600,
20211101,20100,20650,23150,20000,22769,483695650,00,0.00,N,5,-800,
20211025,20900,21700,22000,20600,11198,236512000,00,0.00,N,5,-800,
20211018,21700,21900,23800,21200,34539,764769750,00,0.00,N,2,650,
20211012,21050,20050,21300,19100,10022,204437800,00,0.00,N,2,1000,
20211005,20050,20000,20350,19100,11680,228323300,00,0.00,N,5,-150,
20210927,20200,22000,22000,19900,32472,672378100,00,0.00,N,5,-1800,
20210923,22000,22400,22700,21650,15214,339448750,00,0.00,N,5,-500,
20210913,22500,21550,24900,21300,40649,912973900,00,0.00,N,2,900,
20210906,21600,22750,22950,21350,10398,229970350,00,0.00,N,5,-1150,
20210830,22750,21650,23950,21450,21205,476279400,00,0.00,N,2,1100,
20210823,21650,20400,21800,20200,20761,437864000,00,0.00,N,2,1050,
20210817,20600,24550,24550,20250,44632,985494350,00,0.00,N,5,-4000,
20210809,24600,26450,26550,24500,18112,461731450,00,0.00,N,5,-1850,
20210802,26450,25850,26550,25000,16830,428923550,00,0.00,N,2,550,
20210726,25900,26900,27100,25800,18655,491963750,00,0.00,N,5,-1000,
20210719,26900,28300,28500,26350,40041,1102275700,00,0.00,N,5,-1250,
20210712,28150,26050,32800,25850,120466,3542900900,00,0.00,N,2,1700,