KissMeData/009300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,17310,17590,18000,17130,89997,1570078650,00,0.00,N,5,-10,
20241118,17320,18480,18660,17090,272403,4822924830,00,0.00,N,5,-1350,
20241111,18670,21050,21200,18250,182882,3546176050,00,0.00,N,5,-2380,
20241104,21050,21000,22050,20650,129510,2775658050,00,0.00,N,3,0,
20241028,21050,21250,22000,20850,129330,2761316400,00,0.00,N,5,-200,
20241021,21250,22400,23500,21200,270275,6015858600,00,0.00,N,5,-1150,
20241014,22400,21550,22750,20950,172738,3805597650,00,0.00,N,2,950,
20241007,21450,21150,22350,20800,142247,3077558100,00,0.00,N,2,350,
20240930,21100,21350,21350,20700,64083,1343577500,00,0.00,N,5,-250,
20240923,21350,22250,22450,21150,146362,3180595250,00,0.00,N,5,-850,
20240919,22200,21450,22600,21300,116874,2583571700,00,0.00,N,2,750,
20240909,21450,20650,22200,20600,140586,2992575250,00,0.00,N,2,200,
20240902,21250,23500,23750,20750,270763,6031313800,00,0.00,N,5,-2250,
20240826,23500,23800,24000,22200,283653,6578398700,00,0.00,N,5,-50,
20240819,23550,27000,27200,23400,671573,16691445150,00,0.00,N,5,-3550,
20240812,27100,32200,33150,26750,456335,13259831450,00,0.00,N,5,-4750,
20240805,31850,30950,32900,25750,777486,23289669700,00,0.00,N,2,750,
20240729,31100,35800,37700,30750,1000071,34944461700,00,0.00,N,5,-4800,
20240722,35900,32350,36900,30250,1147296,38055329200,00,0.00,N,2,3500,
20240715,32400,26000,37950,25550,5554807,182570109800,00,0.00,N,2,7050,
20240708,25350,21650,29800,21600,1533096,40473431800,00,0.00,N,2,3750,
20240701,21600,22100,22300,21000,154394,3357825150,00,0.00,N,5,-550,
20240624,22150,23400,24000,21800,289371,6668435600,00,0.00,N,5,-850,
20240617,23000,19380,23300,19300,639648,13810597140,00,0.00,N,2,3710,
20240610,19290,19610,19910,18900,120965,2342706620,00,0.00,N,5,-360,
20240603,19650,20500,20900,19380,206271,4110961380,00,0.00,N,5,-550,
20240527,20200,20000,24950,19190,1162466,25101145160,00,0.00,N,2,420,
20240520,19780,18850,19800,18280,298206,5662025190,00,0.00,N,2,910,
20240513,18870,15950,20400,15940,1797500,33985104580,00,0.00,N,2,2920,
20240507,15950,15940,16080,15860,26721,426916770,00,0.00,N,5,-50,
20240429,16000,15820,16050,15730,42298,673752390,00,0.00,N,2,280,
20240422,15720,15580,15890,15580,49278,776200130,00,0.00,N,2,120,
20240415,15600,16130,16250,15520,109324,1721874200,00,0.00,N,5,-620,
20240408,16220,16280,16400,16050,27586,446230650,00,0.00,N,5,-60,
20240401,16280,16440,16560,16140,61636,1006805930,00,0.00,N,5,-130,
20240325,16410,16610,17110,16380,86051,1442419470,00,0.00,N,5,-130,
20240318,16540,16280,16560,15940,64596,1051344210,00,0.00,N,2,280,
20240311,16260,16790,16950,16200,74720,1228004700,00,0.00,N,5,-510,
20240304,16770,17000,17000,16430,91791,1524576960,00,0.00,N,5,-330,
20240226,17100,16060,17190,15690,208581,3442937220,00,0.00,N,2,1040,
20240219,16060,15910,16220,15890,30433,488007550,00,0.00,N,2,70,
20240213,15990,16110,16190,15900,31112,498609330,00,0.00,N,5,-90,
20240205,16080,16590,16590,16000,20268,327462940,00,0.00,N,5,-220,
20240129,16300,16300,16480,16140,38005,621639570,00,0.00,N,5,-40,
20240122,16340,15700,16420,15520,70659,1140251510,00,0.00,N,2,660,
20240115,15680,16430,16430,15590,36015,571968380,00,0.00,N,5,-750,
20240108,16430,16300,16770,16160,58730,967489920,00,0.00,N,2,240,
20240102,16190,16390,16590,15820,45380,738519480,00,0.00,N,5,-210,
20231226,16400,16830,16930,16100,38068,627314630,00,0.00,N,5,-430,
20231218,16830,17000,17010,16300,51865,863595550,00,0.00,N,5,-40,
20231211,16870,16920,17230,16580,59942,1004986820,00,0.00,N,2,70,
20231204,16800,16150,17510,16120,130407,2194043560,00,0.00,N,2,530,
20231127,16270,16010,16300,16010,50749,819587380,00,0.00,N,2,240,
20231120,16030,15870,16230,15770,46450,741754730,00,0.00,N,2,210,
20231113,15820,15830,15900,15450,61946,972967900,00,0.00,N,3,0,
20231106,15820,16000,16190,15760,35338,565352330,00,0.00,N,5,-170,
20231030,15990,16140,16240,15550,24921,393122300,00,0.00,N,5,-150,
20231023,16140,15330,16200,15330,21173,333218990,00,0.00,N,2,440,
20231016,15700,16060,16260,15220,55689,874727350,00,0.00,N,5,-450,
20231010,16150,16240,16470,16090,16930,274451130,00,0.00,N,5,-90,
20231004,16240,16410,16410,15810,24887,398725930,00,0.00,N,5,-40,
20230925,16280,16300,16760,15980,38481,629535820,00,0.00,N,5,-60,
20230918,16340,16580,16790,16070,27305,449992770,00,0.00,N,5,-160,
20230911,16500,16550,16800,16400,28835,477497930,00,0.00,N,5,-40,
20230904,16540,16870,16980,16210,55648,921056190,00,0.00,N,5,-410,
20230828,16950,17030,17390,16700,62480,1057108370,00,0.00,N,5,-80,
20230821,17030,17520,17600,16940,52220,898394830,00,0.00,N,5,-490,
20230814,17520,18310,18780,17490,114971,2073875590,00,0.00,N,5,-780,
20230807,18300,17400,18490,17220,63059,1133402690,00,0.00,N,2,870,
20230731,17430,17280,17790,17100,46000,802397040,00,0.00,N,2,170,
20230724,17260,17430,17520,16210,63407,1069257090,00,0.00,N,5,-170,
20230717,17430,17540,17860,17170,25935,453254820,00,0.00,N,5,-110,
20230710,17540,17010,17680,16500,43174,740028360,00,0.00,N,2,530,
20230703,17010,18240,18250,16970,50127,884814460,00,0.00,N,5,-940,
20230626,17950,17890,18540,17600,60688,1098342680,00,0.00,N,2,40,
20230619,17910,19160,19160,17780,116846,2129281260,00,0.00,N,5,-1250,
20230612,19160,18900,19770,18450,146850,2807938490,00,0.00,N,2,300,
20230605,18860,18190,19550,18190,194141,3690824960,00,0.00,N,2,560,
20230530,18300,18030,18440,17020,113229,2029648060,00,0.00,N,2,310,
20230522,17990,18280,18900,17850,239432,4376636760,00,0.00,N,5,-20,
20230515,18010,16280,18400,15960,673679,11801297620,00,0.00,N,2,1820,
20230508,16190,16390,16670,16000,40343,654488990,00,0.00,N,5,-190,
20230502,16380,16000,16590,16000,33273,540608600,00,0.00,N,2,390,
20230424,15990,15640,16220,15400,54633,859349390,00,0.00,N,2,290,
20230417,15700,16520,16520,15540,73977,1180792050,00,0.00,N,5,-820,
20230410,16520,15990,16940,15660,95726,1553783290,00,0.00,N,2,530,
20230403,15990,15640,16800,15600,101899,1652246770,00,0.00,N,2,230,
20230327,15760,15460,15990,15020,78123,1212251680,00,0.00,N,2,450,
20230320,15310,16190,16340,15110,75820,1184563480,00,0.00,N,5,-890,
20230313,16200,16400,16400,15410,133267,2114565000,00,0.00,N,5,-290,
20230306,16490,16420,17050,16370,94087,1568846670,00,0.00,N,2,80,
20230227,16410,17600,17810,16300,174034,2941008800,00,0.00,N,5,-1190,
20230220,17600,17170,18090,17000,82505,1451055080,00,0.00,N,2,290,
20230213,17310,17700,18130,17160,80586,1418576950,00,0.00,N,5,-390,
20230206,17700,18140,18440,17520,117054,2098793760,00,0.00,N,5,-420,
20230130,18120,17200,18320,17200,166355,2979188560,00,0.00,N,2,920,
20230125,17200,17060,18400,17050,175157,3103526510,00,0.00,N,2,150,
20230116,17050,16350,17100,16050,87498,1455917700,00,0.00,N,2,700,
20230109,16350,16950,17050,16250,78325,1302181400,00,0.00,N,5,-600,
20230102,16950,16850,17500,16300,231269,3914246300,00,0.00,N,2,300,
20221226,16650,16200,17300,16200,166117,2780026850,00,0.00,N,2,600,
20221219,16050,17950,18200,15700,248284,4132390900,00,0.00,N,5,-1850,
20221212,17900,16000,18950,16000,612781,10917115750,00,0.00,N,2,1950,
20221205,15950,16200,16400,15600,90824,1454607900,00,0.00,N,5,-200,
20221128,16150,15800,16300,15450,49566,786770800,00,0.00,N,2,350,
20221121,15800,16250,16250,15600,46681,742705200,00,0.00,N,5,-250,
20221114,16050,14900,16300,14800,155551,2465823450,00,0.00,N,2,1250,
20221107,14800,14500,15050,14350,28624,418790500,00,0.00,N,2,200,
20221031,14600,14700,14700,14250,34065,492724450,00,0.00,N,5,-50,
20221024,14650,14350,14850,14300,32439,473012250,00,0.00,N,2,400,
20221017,14250,14700,14950,14200,29266,425302150,00,0.00,N,5,-550,
20221011,14800,14100,15400,13700,73188,1051823100,00,0.00,N,2,550,
20221004,14250,14750,15650,14200,55078,812697750,00,0.00,N,5,-500,
20220926,14750,15000,15150,13500,125757,1800062950,00,0.00,N,5,-650,
20220919,15400,15700,15800,14750,52598,802695450,00,0.00,N,5,-400,
20220913,15800,16950,17050,15700,52788,854748600,00,0.00,N,5,-1000,
20220905,16800,17000,18000,16600,231699,4017131150,00,0.00,N,5,-100,
20220829,16900,15150,16900,14900,119777,1906257200,00,0.00,N,2,1350,
20220822,15550,15000,16700,14650,347168,5442832250,00,0.00,N,2,550,
20220816,15000,15500,15550,14800,50136,760229800,00,0.00,N,5,-450,
20220808,15450,15750,15750,15100,30690,470951600,00,0.00,N,5,-150,
20220801,15600,15400,15800,14800,48126,733792050,00,0.00,N,2,300,
20220725,15300,15800,15800,15100,37636,577594950,00,0.00,N,5,-500,
20220718,15800,15500,16050,15250,51595,806113300,00,0.00,N,2,350,
20220711,15450,15000,15550,14500,76864,1158434800,00,0.00,N,2,700,
20220704,14750,14000,15200,13400,72148,1031511050,00,0.00,N,2,750,
20220627,14000,14500,15350,13800,63113,916792150,00,0.00,N,5,-400,
20220620,14400,15350,15600,13800,211593,3103136100,00,0.00,N,5,-1100,
20220613,15500,16600,16600,14700,171778,2693549850,00,0.00,N,5,-1300,
20220607,16800,17600,17800,16400,43671,745176100,00,0.00,N,5,-800,
20220530,17600,17750,17900,17450,51458,907482650,00,0.00,N,2,50,
20220523,17550,18100,18100,17200,48367,848653950,00,0.00,N,5,-200,
20220516,17750,17900,18900,17500,140483,2551260300,00,0.00,N,2,50,
20220509,17700,18650,18700,17150,103290,1830489550,00,0.00,N,5,-1050,
20220502,18750,18950,19450,18500,104495,1981705350,00,0.00,N,5,-200,
20220425,18950,18700,19050,18300,104994,1956443500,00,0.00,N,2,200,
20220418,18750,19450,19450,18500,115983,2177370600,00,0.00,N,5,-450,
20220411,19200,18600,19650,18150,168610,3197412650,00,0.00,N,2,800,
20220404,18400,18800,19450,18250,133505,2511163850,00,0.00,N,5,-550,
20220328,18950,17300,20500,17100,676734,12573422750,00,0.00,N,2,1750,
20220321,17200,17200,17500,16700,87318,1494633450,00,0.00,N,2,150,
20220314,17050,16450,17150,16000,80945,1349831100,00,0.00,N,2,600,
20220307,16450,16500,16650,16150,54349,891548300,00,0.00,N,5,-250,
20220228,16700,16600,17150,16350,63263,1056203000,00,0.00,N,2,150,
20220221,16550,17250,17300,15900,61000,1006981150,00,0.00,N,5,-600,
20220214,17150,17150,17700,16150,68009,1138437350,00,0.00,N,5,-50,
20220207,17200,16650,17500,16500,62964,1072653800,00,0.00,N,2,550,
20220203,16650,16350,16700,16100,22262,367832000,00,0.00,N,2,550,
20220124,16100,17600,17700,15250,250213,4044500600,00,0.00,N,5,-1650,
20220117,17750,18250,18400,17100,83465,1478458650,00,0.00,N,5,-400,
20220110,18150,19000,19000,17950,70854,1296029150,00,0.00,N,5,-450,
20220103,18600,19350,19400,18000,105146,1954831350,00,0.00,N,5,-750,
20211227,19350,19100,19750,18900,111480,2148705150,00,0.00,N,2,100,
20211220,19250,21200,21300,18900,406504,8062690450,00,0.00,N,5,-2150,
20211213,21400,17700,24100,17500,1891243,39929052800,00,0.00,N,2,3550,
20211206,17850,16950,18500,16750,142198,2511264750,00,0.00,N,2,600,
20211129,17250,17650,18200,16650,116958,2024144650,00,0.00,N,5,-1050,
20211122,18300,18050,19050,18000,124724,2306227900,00,0.00,N,2,250,
20211115,18050,17400,19100,17050,266124,4810746600,00,0.00,N,2,750,
20211108,17300,18100,18700,17200,162007,2909945200,00,0.00,N,5,-950,
20211101,18250,17400,18550,16850,284966,5041337500,00,0.00,N,2,950,
20211025,17300,23250,23250,17200,730470,14479771400,00,0.00,N,5,-5700,
20211018,23000,24000,27100,22000,1372906,34097556000,00,0.00,N,5,-1250,
20211012,24250,24350,24450,22650,229969,5436528550,00,0.00,N,5,-100,
20211005,24350,23800,24850,23800,250328,6083170750,00,0.00,N,2,100,
20210927,24250,24200,26150,22250,807319,19605137800,00,0.00,N,2,150,
20210923,24100,23350,24450,23300,141456,3403193900,00,0.00,N,2,350,
20210913,23750,22850,24100,22650,403626,9432665700,00,0.00,N,2,700,
20210906,23050,18900,23600,18700,776118,16356116750,00,0.00,N,2,4350,
20210830,18700,16700,18900,16500,345549,6176142700,00,0.00,N,2,2000,
20210823,16700,16050,16800,15950,64756,1057705400,00,0.00,N,2,550,
20210817,16150,15800,16350,15600,86836,1388729550,00,0.00,N,2,250,
20210809,15900,16050,16300,15750,43370,693692750,00,0.00,N,5,-250,
20210802,16150,16050,16450,15900,25413,409676200,00,0.00,N,5,-50,
20210726,16200,16150,16550,15900,41468,669508250,00,0.00,N,5,-100,
20210719,16300,16300,16500,16100,35116,572135800,00,0.00,N,3,0,
20210712,16300,15900,16350,15900,29171,472121950,00,0.00,N,2,400,