KissMeData/005500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,18760,18900,19240,18510,166992,3187078090,00,0.00,N,5,-160,
20241118,18920,17060,18990,16960,289862,5289092630,00,0.00,N,2,1970,
20241111,16950,18000,18190,16690,382992,6577448550,00,0.00,N,5,-1050,
20241104,18000,18130,18280,17920,61475,1110400060,00,0.00,N,5,-130,
20241028,18130,18040,18520,17940,79480,1443771390,00,0.00,N,2,80,
20241021,18050,19190,19190,18000,68519,1264383470,00,0.00,N,5,-1000,
20241014,19050,18910,19270,18580,95980,1815179360,00,0.00,N,2,60,
20241007,18990,18510,18990,18330,45986,858748700,00,0.00,N,2,510,
20240930,18480,18640,18640,18330,28128,518881900,00,0.00,N,5,-150,
20240923,18630,18620,18730,18400,60770,1127529380,00,0.00,N,2,50,
20240919,18580,18200,18580,18050,31869,581947550,00,0.00,N,2,370,
20240909,18210,17520,18250,17510,35708,641421520,00,0.00,N,2,300,
20240902,17910,18720,18720,17500,76930,1393343840,00,0.00,N,5,-810,
20240826,18720,19000,19090,18550,60247,1128885050,00,0.00,N,5,-300,
20240819,19020,19150,19290,18850,103160,1961736910,00,0.00,N,5,-90,
20240812,19110,19100,19740,18950,189123,3656845050,00,0.00,N,2,600,
20240805,18510,19080,19100,17110,125415,2312365990,00,0.00,N,5,-730,
20240729,19240,19480,19600,19040,77156,1487397890,00,0.00,N,5,-250,
20240722,19490,19690,19750,19340,54343,1058596880,00,0.00,N,5,-220,
20240715,19710,19950,20000,19590,43406,860075760,00,0.00,N,5,-240,
20240708,19950,19730,20050,19640,38284,758083740,00,0.00,N,2,180,
20240701,19770,19900,20100,19550,55890,1103716080,00,0.00,N,5,-130,
20240624,19900,19960,20200,19500,59888,1185067720,00,0.00,N,5,-60,
20240617,19960,20450,21500,19880,257741,5276375860,00,0.00,N,5,-390,
20240610,20350,19640,20500,19560,228429,4594118520,00,0.00,N,2,640,
20240603,19710,19050,20050,19050,198777,3900529990,00,0.00,N,2,570,
20240527,19140,19470,19560,19000,79481,1529911410,00,0.00,N,5,-390,
20240520,19530,19790,19820,19390,78457,1536150060,00,0.00,N,5,-220,
20240513,19750,19830,19930,19640,68402,1352245580,00,0.00,N,5,-80,
20240507,19830,19800,19950,19700,46479,922351370,00,0.00,N,2,30,
20240429,19800,19690,19840,19580,57092,1126709450,00,0.00,N,2,110,
20240422,19690,19480,19890,19480,85468,1683032440,00,0.00,N,2,220,
20240415,19470,19870,19950,19370,146283,2874970310,00,0.00,N,5,-480,
20240408,19950,20100,20150,19870,72227,1443665520,00,0.00,N,5,-150,
20240401,20100,20150,20400,20000,157514,3175518050,00,0.00,N,5,-150,
20240325,20250,20650,21450,20100,275489,5680632050,00,0.00,N,5,-100,
20240318,20350,20050,20700,20000,140141,2840217200,00,0.00,N,2,300,
20240311,20050,20200,20400,19990,146619,2955361620,00,0.00,N,5,-100,
20240304,20150,20500,20550,20000,129068,2607995300,00,0.00,N,5,-350,
20240226,20500,20650,20700,20250,113020,2314675650,00,0.00,N,5,-150,
20240219,20650,20600,20800,20450,79642,1641062600,00,0.00,N,2,50,
20240213,20600,20700,20900,20600,84666,1751974500,00,0.00,N,2,100,
20240205,20500,20550,20800,20350,80608,1653606700,00,0.00,N,3,0,
20240129,20500,20550,20750,20250,99631,2040406250,00,0.00,N,5,-50,
20240122,20550,20550,21750,20200,305087,6330543650,00,0.00,N,2,100,
20240115,20450,21000,21000,20200,116071,2385048000,00,0.00,N,5,-550,
20240108,21000,21000,21200,20800,99584,2086409750,00,0.00,N,2,50,
20240102,20950,21650,21850,20500,259700,5524354400,00,0.00,N,5,-650,
20231226,21600,21900,22700,21250,197928,4316925350,00,0.00,N,5,-150,
20231218,21750,21700,22000,21600,185537,4040913600,00,0.00,N,3,0,
20231211,21750,21900,22050,21700,108674,2371828200,00,0.00,N,5,-200,
20231204,21950,21800,23350,21550,400986,8964054450,00,0.00,N,2,150,
20231127,21800,22050,22350,21750,82671,1812786600,00,0.00,N,5,-250,
20231120,22050,22150,22350,21900,79321,1750937650,00,0.00,N,5,-200,
20231113,22250,22300,23250,22100,193963,4349939550,00,0.00,N,2,150,
20231106,22100,21700,22600,21250,275991,6089985450,00,0.00,N,2,600,
20231030,21500,21050,23450,20800,833020,18111367600,00,0.00,N,2,450,
20231023,21050,20300,21100,20250,158863,3282143150,00,0.00,N,2,600,
20231016,20450,21900,22150,20200,339018,7163371300,00,0.00,N,5,-1700,
20231010,22150,22300,23150,21800,112175,2485535750,00,0.00,N,3,0,
20231004,22150,22150,22200,21700,86058,1889109850,00,0.00,N,3,0,
20230925,22150,22250,22400,21800,100310,2204174650,00,0.00,N,5,-50,
20230918,22200,23200,23600,22050,249128,5700999500,00,0.00,N,5,-1200,
20230911,23400,22900,24400,22700,629017,14784413300,00,0.00,N,2,600,
20230904,22800,22150,24100,21800,792952,18139922550,00,0.00,N,2,650,
20230828,22150,22500,23300,22100,233255,5243743900,00,0.00,N,5,-350,
20230821,22500,22200,22600,21950,161195,3580549450,00,0.00,N,2,300,
20230814,22200,22950,22950,21750,224325,5002718300,00,0.00,N,5,-1300,
20230807,23500,22850,23950,22050,330990,7580530450,00,0.00,N,2,600,
20230731,22900,22000,23100,21750,212388,4790384800,00,0.00,N,2,1000,
20230724,21900,23850,23950,21050,544698,12139861600,00,0.00,N,5,-1800,
20230717,23700,21700,24450,21050,735359,16860235550,00,0.00,N,2,2150,
20230710,21550,22000,22500,21450,232984,5098884600,00,0.00,N,5,-100,
20230703,21650,22050,22350,21600,183284,4027037550,00,0.00,N,5,-450,
20230626,22100,22400,22600,22050,141901,3156946000,00,0.00,N,5,-300,
20230619,22400,21600,22550,21450,208451,4604116550,00,0.00,N,2,1000,
20230612,21400,21750,22200,20800,245570,5277618450,00,0.00,N,5,-200,
20230605,21600,22700,22800,21600,171780,3802678150,00,0.00,N,5,-1000,
20230530,22600,23400,23550,22250,166981,3780149500,00,0.00,N,5,-750,
20230522,23350,23100,24000,22850,256419,5964689250,00,0.00,N,2,350,
20230515,23000,22450,25000,21850,426516,9820911100,00,0.00,N,2,450,
20230508,22550,22900,23200,22250,139288,3135358500,00,0.00,N,5,-300,
20230502,22850,23000,23100,22500,59129,1348992750,00,0.00,N,2,100,
20230424,22750,23000,23250,22250,168627,3836142700,00,0.00,N,5,-500,
20230417,23250,23250,23650,22150,273911,6237036550,00,0.00,N,3,0,
20230410,23250,21600,23450,21350,320497,7163409300,00,0.00,N,2,1600,
20230403,21650,21250,22100,21200,284300,6177861650,00,0.00,N,2,450,
20230327,21200,21050,21500,20800,286965,6092527550,00,0.00,N,2,350,
20230320,20850,21400,21850,20350,163624,3428891200,00,0.00,N,5,-550,
20230313,21400,22000,22200,19990,492343,10275101210,00,0.00,N,5,-800,
20230306,22200,23300,24050,22000,340482,7803912050,00,0.00,N,5,-950,
20230227,23150,23050,23400,22300,252409,5746457900,00,0.00,N,5,-100,
20230220,23250,23700,24200,23050,216514,5113334850,00,0.00,N,5,-450,
20230213,23700,23750,23900,23250,166577,3916132600,00,0.00,N,5,-50,
20230206,23750,24500,24550,23650,277761,6664279150,00,0.00,N,5,-650,
20230130,24400,24500,24900,23600,425476,10294314800,00,0.00,N,5,-100,
20230125,24500,24700,24950,24350,170129,4180963900,00,0.00,N,5,-100,
20230116,24600,24650,24900,24100,175905,4303250650,00,0.00,N,3,0,
20230109,24600,24800,25500,24400,184277,4564467200,00,0.00,N,5,-150,
20230102,24750,25850,26150,23900,298393,7400459050,00,0.00,N,5,-900,
20221226,25650,26200,26850,25100,365601,9559423450,00,0.00,N,5,-550,
20221219,26200,27500,27800,25800,598925,15995674100,00,0.00,N,5,-1450,
20221212,27650,27950,28500,27050,793851,22107882600,00,0.00,N,3,0,
20221205,27650,26350,27900,25800,1260318,34036329750,00,0.00,N,2,1400,
20221128,26250,25350,26900,24900,630375,16409500950,00,0.00,N,2,900,
20221121,25350,25700,26350,25300,330067,8504651700,00,0.00,N,5,-250,
20221114,25600,25550,26450,25150,451523,11677739800,00,0.00,N,2,200,
20221107,25400,25450,27250,24750,587794,14924305400,00,0.00,N,5,-50,
20221031,25450,25550,26250,24950,585112,14943906100,00,0.00,N,2,150,
20221024,25300,23650,27450,23600,1347343,34356820050,00,0.00,N,2,1950,
20221017,23350,23300,24900,23250,520606,12467168050,00,0.00,N,5,-500,
20221011,23850,25850,26400,23050,1059254,25883190850,00,0.00,N,5,-2500,
20221004,26350,26650,28200,25950,1327025,35965373500,00,0.00,N,2,50,
20220926,26300,26700,28500,25000,3919409,106121569850,00,0.00,N,5,-800,
20220919,27100,26950,28000,24700,3551720,93514706250,00,0.00,N,2,2350,
20220913,24750,24950,25100,24500,216945,5431314800,00,0.00,N,3,0,
20220905,24750,24800,25050,24350,304866,7511298650,00,0.00,N,5,-50,
20220829,24800,24350,25600,24300,261134,6483176450,00,0.00,N,2,50,
20220822,24750,24800,24950,24650,143863,3549203250,00,0.00,N,3,0,
20220816,24750,25000,25000,24650,127737,3152930050,00,0.00,N,5,-250,
20220808,25000,24700,25100,24350,237901,5829188750,00,0.00,N,2,400,
20220801,24600,24550,25000,23950,434109,10574200050,00,0.00,N,5,-50,
20220725,24650,24300,27700,23800,1352119,34551288750,00,0.00,N,2,350,
20220718,24300,24550,24650,24200,239585,5818974850,00,0.00,N,5,-50,
20220711,24350,24500,24750,24250,158955,3892284500,00,0.00,N,5,-200,
20220704,24550,24600,24950,24400,57904,1424390600,00,0.00,N,5,-50,
20220627,24600,24000,25200,24000,148156,3674322900,00,0.00,N,2,600,
20220620,24000,24450,24550,23450,252439,6082172450,00,0.00,N,5,-500,
20220613,24500,24400,25050,24000,223669,5436233200,00,0.00,N,5,-200,
20220607,24700,24850,25000,24600,86989,2156264650,00,0.00,N,5,-400,
20220530,25100,24500,25350,24450,79970,2002990550,00,0.00,N,2,750,
20220523,24350,24850,24850,24250,36169,884500250,00,0.00,N,5,-400,
20220516,24750,24850,25150,23400,215948,5297096400,00,0.00,N,2,100,
20220509,24650,24850,25000,24000,208345,5094173450,00,0.00,N,5,-350,
20220502,25000,25000,25150,24750,54472,1359857750,00,0.00,N,5,-200,
20220425,25200,25100,25300,24800,195341,4845570900,00,0.00,N,5,-100,
20220418,25300,25050,25650,25050,178950,4532493250,00,0.00,N,2,250,
20220411,25050,25100,25150,24850,165565,4116650000,00,0.00,N,5,-50,
20220404,25100,25200,25400,24750,431990,10818433850,00,0.00,N,5,-50,
20220328,25150,25250,25450,25050,405903,10241070600,00,0.00,N,5,-50,
20220321,25200,25250,25350,25050,235778,5936659500,00,0.00,N,3,0,
20220314,25200,25400,25400,25000,114960,2895094000,00,0.00,N,5,-100,
20220307,25300,25450,25550,25100,182546,4627602400,00,0.00,N,5,-100,
20220228,25400,25350,25500,24900,110042,2775685600,00,0.00,N,2,200,
20220221,25200,25150,25450,24700,143221,3585581400,00,0.00,N,5,-50,
20220214,25250,24600,25550,24500,262449,6539091700,00,0.00,N,2,350,
20220207,24900,25200,25950,24750,283725,7190109650,00,0.00,N,5,-250,
20220203,25150,25200,25350,25000,53681,1349490200,00,0.00,N,2,150,
20220124,25000,24650,25150,24200,221239,5453867350,00,0.00,N,2,100,
20220117,24900,25650,25650,24700,177751,4450129250,00,0.00,N,5,-500,
20220110,25400,24900,25950,24500,251739,6295810850,00,0.00,N,2,500,
20220103,24900,26300,26300,24700,300598,7557335350,00,0.00,N,5,-1400,
20211227,26300,26500,26900,25850,170522,4510255700,00,0.00,N,5,-200,
20211220,26500,26400,26700,25750,231475,6074456300,00,0.00,N,2,100,
20211213,26400,25600,26800,25550,220446,5801116550,00,0.00,N,2,650,
20211206,25750,25600,26100,25150,209509,5336614500,00,0.00,N,2,100,
20211129,25650,25100,25700,24150,428896,10714016700,00,0.00,N,5,-200,
20211122,25850,25750,26600,25600,301295,7875929200,00,0.00,N,2,100,
20211115,25750,25850,26950,25300,357777,9309799850,00,0.00,N,2,150,
20211108,25600,25650,25900,24850,126244,3183266700,00,0.00,N,5,-50,
20211101,25650,25900,26050,25100,110400,2837849900,00,0.00,N,5,-100,
20211025,25750,26400,26400,25650,117861,3057361950,00,0.00,N,5,-650,
20211018,26400,26350,27050,25500,270843,7087550600,00,0.00,N,3,0,
20211012,26400,24850,26700,24550,168679,4379656200,00,0.00,N,2,1650,
20211005,24750,24550,24900,24200,254691,6254601756,00,0.00,N,2,50,
20210927,24700,25500,25750,24300,204607,5104472050,00,0.00,N,5,-750,
20210923,25450,25500,25750,24500,82244,2085272200,00,0.00,N,5,-300,
20210913,25750,26300,26300,25450,175611,4552695450,00,0.00,N,5,-550,
20210906,26300,27200,27250,25850,215333,5732529500,00,0.00,N,5,-950,
20210830,27250,27250,27550,26500,283738,7664021350,00,0.00,N,2,150,
20210823,27100,25800,28500,25450,291001,7852962000,00,0.00,N,2,1450,
20210817,25650,27100,27600,25400,426973,11368413200,00,0.00,N,5,-1400,
20210809,27050,27950,29500,26500,915641,25449553150,00,0.00,N,5,-750,
20210802,27800,26850,28000,26700,235574,6433682500,00,0.00,N,2,950,
20210726,26850,27250,27300,26750,139355,3762397500,00,0.00,N,5,-400,
20210719,27250,27500,28200,26750,306068,8386204700,00,0.00,N,5,-250,
20210712,27500,27250,27600,26900,192243,5241484950,00,0.00,N,2,350,