KissMeData/001940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21200,20450,21750,20450,23000,488994800,00,0.00,N,2,700,
20241118,20500,20200,20850,20200,31427,645677750,00,0.00,N,2,250,
20241111,20250,21650,21950,19300,64993,1357651720,00,0.00,N,5,-1400,
20241104,21650,22300,22700,21400,76216,1686337450,00,0.00,N,5,-600,
20241028,22250,19200,22350,19120,123263,2534924320,00,0.00,N,2,3200,
20241021,19050,19000,19200,18550,37045,699993420,00,0.00,N,2,50,
20241014,19000,19930,19930,18800,32461,626511080,00,0.00,N,5,-890,
20241007,19890,19980,20000,19500,26017,514044940,00,0.00,N,5,-90,
20240930,19980,19290,20300,19140,47622,940028640,00,0.00,N,2,840,
20240923,19140,19550,19550,18850,23851,456191660,00,0.00,N,5,-140,
20240919,19280,19420,19480,19040,14382,277123170,00,0.00,N,5,-140,
20240909,19420,18560,19440,18120,59711,1124206380,00,0.00,N,2,840,
20240902,18580,18580,19050,18420,24961,465467130,00,0.00,N,5,-40,
20240826,18620,19280,19500,18250,50158,940992160,00,0.00,N,5,-660,
20240819,19280,19250,19850,19090,56682,1097098580,00,0.00,N,2,30,
20240812,19250,19520,19700,19070,37459,722191740,00,0.00,N,5,-270,
20240805,19520,20450,20650,18870,58651,1152157120,00,0.00,N,5,-1130,
20240729,20650,19020,21500,18950,91741,1845853520,00,0.00,N,2,1610,
20240722,19040,19110,19300,18620,66357,1259659590,00,0.00,N,5,-10,
20240715,19050,19080,19390,18970,44078,845533050,00,0.00,N,5,-30,
20240708,19080,19460,19480,18940,64367,1232911870,00,0.00,N,5,-390,
20240701,19470,19500,19980,18720,60368,1158344660,00,0.00,N,5,-200,
20240624,19670,20200,20200,19440,33639,663205900,00,0.00,N,5,-380,
20240617,20050,19900,20800,19900,48997,987474260,00,0.00,N,2,150,
20240610,19900,20150,20300,18840,72393,1443118140,00,0.00,N,5,-150,
20240603,20050,20100,20500,19780,48728,979655990,00,0.00,N,5,-50,
20240527,20100,21200,21300,20100,35134,726181600,00,0.00,N,5,-1100,
20240520,21200,21900,22150,21050,30871,663590300,00,0.00,N,5,-700,
20240513,21900,22950,23000,21650,37205,829905250,00,0.00,N,5,-1100,
20240507,23000,23000,23150,22650,23032,526787850,00,0.00,N,2,150,
20240429,22850,22950,23300,22700,34282,785617100,00,0.00,N,5,-100,
20240422,22950,22250,23550,22100,39610,909591100,00,0.00,N,2,900,
20240415,22050,22200,22850,21150,27941,608877000,00,0.00,N,2,150,
20240408,21900,22450,22700,21500,64114,1403128400,00,0.00,N,5,-550,
20240401,22450,22800,23000,22200,44824,1009220700,00,0.00,N,5,-450,
20240325,22900,25200,25200,22550,92634,2178273950,00,0.00,N,5,-2000,
20240318,24900,27250,27250,24350,274410,7050319650,00,0.00,N,5,-2350,
20240311,27250,25500,27400,25400,230395,6135568250,00,0.00,N,2,1800,
20240304,25450,26500,27150,25250,159030,4179869850,00,0.00,N,5,-650,
20240226,26100,27300,27350,25050,134415,3536887400,00,0.00,N,5,-1450,
20240219,27550,27350,27800,27200,92654,2546656100,00,0.00,N,2,150,
20240213,27400,28900,28900,26850,114413,3161273100,00,0.00,N,5,-1500,
20240205,28900,26600,29200,25900,205844,5691537600,00,0.00,N,2,2250,
20240129,26650,24150,27000,23000,252253,6279717100,00,0.00,N,2,2500,
20240122,24150,26750,26950,22550,220886,5477169550,00,0.00,N,5,-2600,
20240115,26750,26350,27350,26100,123755,3325795550,00,0.00,N,2,250,
20240108,26500,24400,27850,24400,133532,3511790300,00,0.00,N,2,2100,
20240102,24400,23650,24750,23350,56187,1357050650,00,0.00,N,2,600,
20231226,23800,23350,24250,23050,60457,1422591500,00,0.00,N,2,450,
20231218,23350,22100,24300,22050,116610,2709959700,00,0.00,N,2,1250,
20231211,22100,22100,22500,21850,81043,1800503400,00,0.00,N,5,-50,
20231204,22150,22150,22400,21700,63719,1406552500,00,0.00,N,2,150,
20231127,22000,21900,22100,21700,53131,1164699800,00,0.00,N,2,100,
20231120,21900,21850,22400,21500,73557,1611958400,00,0.00,N,2,50,
20231113,21850,21800,22000,21200,55622,1201462950,00,0.00,N,2,300,
20231106,21550,21000,21750,21000,67335,1441336750,00,0.00,N,2,550,
20231030,21000,20800,21700,20600,98026,2059838100,00,0.00,N,3,0,
20231023,21000,21350,21500,20850,55098,1159164450,00,0.00,N,5,-200,
20231016,21200,21100,21900,20800,96483,2063548100,00,0.00,N,5,-50,
20231010,21250,20850,21400,20550,85058,1781409800,00,0.00,N,2,150,
20231004,21100,22450,22500,20550,152990,3245342050,00,0.00,N,5,-1500,
20230925,22600,19500,22600,19500,382483,7928433300,00,0.00,N,2,3350,
20230918,19250,18200,19880,18150,97260,1844433140,00,0.00,N,2,1150,
20230911,18100,18350,18400,17980,20809,377509180,00,0.00,N,5,-240,
20230904,18340,18690,18690,17970,35002,637030440,00,0.00,N,5,-350,
20230828,18690,18200,18840,17910,34192,625668600,00,0.00,N,2,630,
20230821,18060,18000,18800,17300,36148,659948640,00,0.00,N,2,70,
20230814,17990,17720,18100,17190,20614,364353190,00,0.00,N,2,90,
20230807,17900,17600,18190,17510,30462,540181030,00,0.00,N,2,80,
20230731,17820,17200,18880,17200,37194,666284070,00,0.00,N,2,620,
20230724,17200,17390,17470,16120,45061,752967780,00,0.00,N,5,-250,
20230717,17450,17920,18140,17340,30518,537274210,00,0.00,N,5,-470,
20230710,17920,18260,18360,17440,55254,981811110,00,0.00,N,5,-530,
20230703,18450,18500,18600,17630,76187,1374589240,00,0.00,N,2,160,
20230626,18290,17650,18690,17500,31463,569495250,00,0.00,N,2,640,
20230619,17650,18020,18380,17590,42070,755279120,00,0.00,N,5,-250,
20230612,17900,18550,18790,17600,122599,2223603060,00,0.00,N,5,-470,
20230605,18370,19090,19710,18200,111603,2107613630,00,0.00,N,5,-670,
20230530,19040,19300,23750,17980,657224,13262217550,00,0.00,N,5,-160,
20230522,19200,20100,20300,19190,57064,1122803000,00,0.00,N,5,-780,
20230515,19980,21500,21500,19590,70786,1427473600,00,0.00,N,5,-1570,
20230508,21550,20850,22350,20100,56506,1208236650,00,0.00,N,2,800,
20230502,20750,20550,21100,20300,30810,640243250,00,0.00,N,3,0,
20230424,20750,21400,21400,19900,69901,1435949460,00,0.00,N,5,-350,
20230417,21100,21250,22800,21100,105427,2327403900,00,0.00,N,5,-100,
20230410,21200,21400,21400,20200,98429,2040809150,00,0.00,N,2,150,
20230403,21050,20150,21400,19500,133770,2738942190,00,0.00,N,2,800,
20230327,20250,18820,20650,17500,256951,4855236230,00,0.00,N,2,790,
20230320,19460,20000,21950,19460,153105,3151182630,00,0.00,N,5,-540,
20230313,20000,22100,26300,19600,435746,9853525580,00,0.00,N,5,-1950,
20230306,21950,19890,23000,19890,191166,4105257710,00,0.00,N,2,2150,
20230227,19800,21250,22300,19670,125747,2624070060,00,0.00,N,5,-1450,
20230220,21250,20350,22350,20100,230368,4896372000,00,0.00,N,2,1150,
20230213,20100,18260,20550,17990,133202,2575285030,00,0.00,N,2,1850,
20230206,18250,17220,18260,16740,96673,1688292970,00,0.00,N,2,1030,
20230130,17220,19140,19320,17090,111732,1990885410,00,0.00,N,5,-1920,
20230125,19140,18100,19770,17850,116899,2217458640,00,0.00,N,2,1290,
20230116,17850,16850,18150,16400,131312,2293669150,00,0.00,N,2,1200,
20230109,16650,15650,16850,15650,51750,837334100,00,0.00,N,2,1000,
20230102,15650,15500,15950,15300,25739,400396500,00,0.00,N,3,0,
20221226,15650,15700,16050,14650,226437,3583530900,00,0.00,N,5,-350,
20221219,16000,15400,16400,15400,51117,805816850,00,0.00,N,2,600,
20221212,15400,17050,17050,15200,67751,1073001350,00,0.00,N,5,-1500,
20221205,16900,16400,17350,15500,90963,1488555450,00,0.00,N,2,300,
20221128,16600,16000,17750,15400,143091,2394491050,00,0.00,N,2,600,
20221121,16000,14650,16650,14300,154856,2411774550,00,0.00,N,2,1600,
20221114,14400,13500,14650,13300,112413,1567641550,00,0.00,N,2,950,
20221107,13450,12850,13550,12750,55258,727353400,00,0.00,N,2,600,
20221031,12850,12900,12950,12700,25030,320943000,00,0.00,N,3,0,
20221024,12850,12550,12950,12500,53456,682684600,00,0.00,N,2,350,
20221017,12500,12100,12650,12000,41347,512928100,00,0.00,N,2,350,
20221011,12150,12350,12450,11900,42023,510231150,00,0.00,N,5,-350,
20221004,12500,12450,12700,12250,33971,421598700,00,0.00,N,2,100,
20220926,12400,13950,13950,12150,167730,2171756500,00,0.00,N,5,-1550,
20220919,13950,14000,14350,13700,123041,1723259800,00,0.00,N,5,-100,
20220913,14050,14000,14150,13800,186424,2609438700,00,0.00,N,2,200,
20220905,13850,13900,14000,13750,36646,506930450,00,0.00,N,5,-50,
20220829,13900,13650,14150,13600,212287,2966476350,00,0.00,N,5,-100,
20220822,14000,13800,14200,13700,105892,1474223200,00,0.00,N,2,50,
20220816,13950,14500,14700,13900,136675,1938368650,00,0.00,N,5,-450,
20220808,14400,14200,14450,14050,140808,2003816100,00,0.00,N,2,200,
20220801,14200,14250,14450,13950,96773,1369166050,00,0.00,N,2,50,
20220725,14150,14200,14350,13900,76635,1081239200,00,0.00,N,2,150,
20220718,14000,13550,14300,13550,48335,674877550,00,0.00,N,2,550,
20220711,13450,14100,14150,13250,99435,1342804150,00,0.00,N,5,-600,
20220704,14050,13900,14250,13700,77293,1081069300,00,0.00,N,2,150,
20220627,13900,14000,14500,13750,117669,1659267450,00,0.00,N,3,0,
20220620,13900,15100,15150,13250,213690,2965149850,00,0.00,N,5,-1050,
20220613,14950,16300,16450,14700,173959,2679527000,00,0.00,N,5,-1700,
20220607,16650,17800,17950,16650,65355,1130338450,00,0.00,N,5,-1150,
20220530,17800,17600,17950,17400,80806,1429713850,00,0.00,N,2,350,
20220523,17450,17400,17500,17100,60569,1051982250,00,0.00,N,2,100,
20220516,17350,17250,17800,16850,105387,1823968650,00,0.00,N,2,250,
20220509,17100,18200,18250,16750,105160,1818315400,00,0.00,N,5,-1100,
20220502,18200,18100,18700,18000,141162,2593967350,00,0.00,N,5,-100,
20220425,18300,17850,18300,17300,238264,4228254450,00,0.00,N,2,350,
20220418,17950,17650,18300,17650,366165,6547941550,00,0.00,N,2,300,
20220411,17650,17450,17900,17050,117461,2059616100,00,0.00,N,2,250,
20220404,17400,17600,17800,17050,100581,1747544750,00,0.00,N,5,-200,
20220328,17600,17800,17950,16850,180016,3138690500,00,0.00,N,5,-100,
20220321,17700,17350,18350,16750,322907,5688486450,00,0.00,N,2,350,
20220314,17350,16050,17900,15900,257734,4356613750,00,0.00,N,2,1450,
20220307,15900,16650,16650,15400,139539,2200289800,00,0.00,N,5,-800,
20220228,16700,15550,16700,15400,77512,1256572150,00,0.00,N,2,1150,
20220221,15550,15750,16300,15300,133335,2103958850,00,0.00,N,5,-300,
20220214,15850,15400,16600,14650,156962,2457607050,00,0.00,N,2,300,
20220207,15550,15000,15800,14950,74058,1135697700,00,0.00,N,2,450,
20220203,15100,14500,15300,14500,61283,908651150,00,0.00,N,2,850,
20220124,14250,14900,14900,13900,140949,2021438950,00,0.00,N,5,-650,
20220117,14900,15350,15350,14500,97763,1455915100,00,0.00,N,5,-450,
20220110,15350,15300,15650,14850,131831,2000522950,00,0.00,N,3,0,
20220103,15350,14550,15650,14350,132723,1981320850,00,0.00,N,2,800,
20211227,14550,15000,15100,14500,82339,1220371300,00,0.00,N,5,-450,
20211220,15000,15500,15500,14600,100911,1513598850,00,0.00,N,5,-500,
20211213,15500,15400,15550,15150,70836,1088967250,00,0.00,N,2,100,
20211206,15400,15000,15650,14850,151156,2308190750,00,0.00,N,2,350,
20211129,15050,14700,15050,13900,280487,4060358700,00,0.00,N,2,100,
20211122,14950,15700,16250,14900,62490,985608950,00,0.00,N,5,-750,
20211115,15700,17100,17550,15200,145966,2345185650,00,0.00,N,5,-1400,
20211108,17100,16800,17500,15900,102877,1712527850,00,0.00,N,2,300,
20211101,16800,18300,18500,16800,155411,2735266950,00,0.00,N,5,-1500,
20211025,18300,19650,19900,18050,185197,3503104400,00,0.00,N,5,-1500,
20211018,19800,21500,21500,19550,98762,2014676300,00,0.00,N,5,-1550,
20211012,21350,20750,21950,20400,81251,1728525450,00,0.00,N,2,600,
20211005,20750,21150,21400,20000,77324,1610138850,00,0.00,N,5,-850,
20210927,21600,21050,22400,20750,110795,2362416900,00,0.00,N,2,450,
20210923,21150,21450,21550,20650,69026,1457094450,00,0.00,N,5,-500,
20210913,21650,22350,22500,21300,103991,2268855650,00,0.00,N,5,-750,
20210906,22400,22700,23700,22100,178060,4074819450,00,0.00,N,5,-450,
20210830,22850,21000,23350,20750,212145,4728678600,00,0.00,N,2,1900,
20210823,20950,19700,20950,19100,135848,2717882350,00,0.00,N,2,1150,
20210817,19800,19750,22300,19250,227285,4618410100,00,0.00,N,2,50,
20210809,19750,20200,20300,19250,131723,2601994950,00,0.00,N,5,-450,
20210802,20200,20750,21050,19850,130956,2676573350,00,0.00,N,5,-800,
20210726,21000,20800,21450,20200,144697,3020810400,00,0.00,N,2,200,
20210719,20800,20400,20900,19750,110533,2235823650,00,0.00,N,2,500,
20210712,20300,20650,20850,20000,118514,2420235700,00,0.00,N,5,-350,