KissMeData/233250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16000,17300,17300,16000,12,205500,00,0.00,N,5,-1000,
20241118,17000,17000,17990,17000,26,450470,00,0.00,N,5,-990,
20241111,17990,17990,17990,17990,0,0,00,0.00,N,3,0,
20241104,17990,14500,18500,13990,1085,18093880,00,0.00,N,2,2900,
20241028,15090,13990,15490,13500,64,940880,00,0.00,N,2,1590,
20241021,13500,14470,14470,13500,1,13500,00,0.00,N,5,-980,
20241014,14480,14500,14990,14000,64,897970,00,0.00,N,5,-20,
20241007,14500,14490,14500,14000,66,931850,00,0.00,N,2,10,
20240930,14490,14490,14490,12320,141,1980690,00,0.00,N,3,0,
20240923,14490,14490,14490,13000,49,706050,00,0.00,N,2,480,
20240919,14010,13990,14200,13500,24,337700,00,0.00,N,2,20,
20240909,13990,13500,14480,12310,101,1403940,00,0.00,N,5,-490,
20240902,14480,14000,14490,14000,30,434700,00,0.00,N,2,480,
20240826,14000,13990,14500,13990,119,1674070,00,0.00,N,2,10,
20240819,13990,13500,13990,13500,54,753010,00,0.00,N,2,490,
20240812,13500,12990,13500,12990,162,2124250,00,0.00,N,2,1000,
20240805,12500,12990,13990,11990,23,290830,00,0.00,N,3,0,
20240729,12500,13990,13990,12500,58,757860,00,0.00,N,5,-1490,
20240722,13990,14490,14490,13500,82,1149920,00,0.00,N,5,-450,
20240715,14440,14000,14900,13500,60,865470,00,0.00,N,5,-450,
20240708,14890,14990,14990,13500,83,1204470,00,0.00,N,5,-100,
20240701,14990,13990,15500,13500,107,1579780,00,0.00,N,2,1490,
20240624,13500,11480,13770,10000,218,2505480,00,0.00,N,2,2020,
20240617,11480,11470,12500,10500,229,2558180,00,0.00,N,2,80,
20240610,11400,10500,11490,8600,196,2024860,00,0.00,N,2,1400,
20240603,10000,11000,11850,9760,57,562270,00,0.00,N,5,-1890,
20240527,11890,11500,11990,10500,130,1528680,00,0.00,N,5,-10,
20240520,11900,11500,12490,11000,18,212180,00,0.00,N,5,-350,
20240513,12250,11000,12590,11000,19,226320,00,0.00,N,2,280,
20240507,11970,11990,11990,11000,29,326360,00,0.00,N,5,-20,
20240429,11990,11990,11990,11990,1,11990,00,0.00,N,2,490,
20240422,11500,11810,12490,10500,341,3867760,00,0.00,N,5,-2390,
20240415,13890,11000,13890,11000,16,190580,00,0.00,N,2,1910,
20240408,11980,12000,12500,11170,127,1432930,00,0.00,N,5,-1010,
20240401,12990,12000,13470,12000,13,162850,00,0.00,N,2,500,
20240325,12490,12500,12990,11510,24,299370,00,0.00,N,5,-160,
20240318,12650,12500,13490,11500,851,10404820,00,0.00,N,5,-800,
20240311,13450,12000,14890,12000,224,2830770,00,0.00,N,2,950,
20240304,12500,14490,14490,11060,1431,17569290,00,0.00,N,5,-2000,
20240226,14500,14500,14990,14500,6,89940,00,0.00,N,3,0,
20240219,14500,14500,14500,14500,0,0,00,0.00,N,3,0,
20240213,14500,14500,15470,14500,5,73980,00,0.00,N,2,500,
20240205,14000,15000,15000,14000,5,73000,00,0.00,N,5,-500,
20240129,14500,14990,15470,14000,11,164830,00,0.00,N,5,-490,
20240122,14990,15480,15480,13500,2212,34220980,00,0.00,N,5,-490,
20240115,15480,15500,16980,15000,19,304870,00,0.00,N,2,480,
20240108,15000,16990,16990,15000,27,423310,00,0.00,N,5,-1000,
20240102,16000,15990,17000,15500,20,321400,00,0.00,N,2,10,
20231226,15990,15000,15990,15000,6,92960,00,0.00,N,2,1490,
20231218,14500,14500,16000,14500,21,315000,00,0.00,N,5,-10,
20231211,14510,14500,17000,12340,129,1830630,00,0.00,N,2,60,
20231204,14450,13500,15500,13000,85,1139970,00,0.00,N,2,950,
20231127,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231120,13500,13500,13500,13500,4,54000,00,0.00,N,5,-70,
20231113,13570,14000,14500,13570,2,28500,00,0.00,N,5,-430,
20231106,14000,14000,14000,13000,94,1224500,00,0.00,N,3,0,
20231030,14000,13500,15000,13500,16,226000,00,0.00,N,2,500,
20231023,13500,14000,14000,13500,72,1007500,00,0.00,N,5,-500,
20231016,14000,14990,14990,14000,50,700500,00,0.00,N,5,-990,
20231010,14990,14500,14990,14500,1,14990,00,0.00,N,2,490,
20231004,14500,15200,15300,14500,3,45000,00,0.00,N,5,-500,
20230925,15000,15000,15000,15000,1,15000,00,0.00,N,5,-500,
20230918,15500,15500,15500,15500,5,77500,00,0.00,N,3,0,
20230911,15500,16000,17500,15500,7324,113564000,00,0.00,N,5,-500,
20230904,16000,16500,16990,16000,5,82480,00,0.00,N,5,-1490,
20230828,17490,15500,17490,15000,15,237970,00,0.00,N,2,1500,
20230821,15990,16000,16000,14500,13,200470,00,0.00,N,3,0,
20230814,15990,15000,15990,14980,167,2503700,00,0.00,N,2,90,
20230807,15900,15000,16000,15000,38,571000,00,0.00,N,2,500,
20230731,15400,14900,18000,14500,53,778500,00,0.00,N,5,-1550,
20230724,16950,17500,18150,16000,104,1730770,00,0.00,N,5,-1220,
20230717,18170,18500,18500,15710,180,2914520,00,0.00,N,5,-830,
20230710,19000,17000,19000,14900,1117,17299940,00,0.00,N,2,1100,
20230703,17900,16000,20000,16000,171,2817030,00,0.00,N,2,900,
20230626,17000,17000,18000,15000,126,1931300,00,0.00,N,3,0,
20230619,17000,18000,18000,16500,10,171000,00,0.00,N,5,-1480,
20230612,18480,18000,19000,16000,33,593980,00,0.00,N,5,-510,
20230605,18990,18000,19500,18000,22,413490,00,0.00,N,3,0,
20230530,18990,19000,19000,18000,60,1084980,00,0.00,N,5,-290,
20230522,19280,19500,19500,19280,1,19300,00,0.00,N,5,-220,
20230515,19500,20000,20000,19000,4,76500,00,0.00,N,5,-500,
20230508,20000,22000,22000,19500,105,2051000,00,0.00,N,5,-2000,
20230502,22000,22900,22900,19510,308,6016350,00,0.00,N,5,-1000,
20230424,23000,22850,25950,22850,13,305050,00,0.00,N,2,150,
20230417,22850,22950,22950,21000,58,1324700,00,0.00,N,5,-100,
20230410,22950,24800,26000,19040,44,985740,00,0.00,N,2,950,
20230403,22000,21900,23000,20000,563,11389450,00,0.00,N,3,0,
20230327,22000,22900,22900,21000,59,1338700,00,0.00,N,5,-900,
20230320,22900,23000,23000,21000,8,178850,00,0.00,N,5,-100,
20230313,23000,23600,23800,22000,48,1109100,00,0.00,N,3,0,
20230306,23000,20800,27600,20800,603,12743550,00,0.00,N,5,-1450,
20230227,24450,24000,27950,22950,239,5805400,00,0.00,N,5,-2500,
20230220,26950,26000,29000,24000,83,2095300,00,0.00,N,2,950,
20230213,26000,27500,27500,26000,5,131000,00,0.00,N,5,-1550,
20230206,27550,28850,28850,27000,3,82950,00,0.00,N,5,-1400,
20230130,28950,29000,30000,28200,26,757400,00,0.00,N,5,-1300,
20230125,30250,27950,32000,27950,67,1960300,00,0.00,N,2,1300,
20230116,28950,27000,28950,27000,99,2851800,00,0.00,N,3,0,
20230109,28950,28000,29850,28000,12,347150,00,0.00,N,5,-950,
20230102,29900,27000,30950,27000,25,740200,00,0.00,N,2,950,
20221226,28950,28950,28950,27950,2,57900,00,0.00,N,5,-1000,
20221219,29950,27000,29950,25550,54,1494600,00,0.00,N,2,1500,
20221212,28450,28950,28950,28450,0,0,00,0.00,N,5,-500,
20221205,28950,27900,28950,27900,2,56850,00,0.00,N,5,-3850,
20221128,32800,27000,32800,27000,104,2816750,00,0.00,N,2,4800,
20221121,28000,29950,29950,28000,2,57950,00,0.00,N,5,-450,
20221114,28450,28000,30000,28000,100,2898250,00,0.00,N,5,-1500,
20221107,29950,29950,30850,27000,19,564300,00,0.00,N,3,0,
20221031,29950,28950,30950,28000,11,322700,00,0.00,N,2,1250,
20221024,28700,28950,29950,25000,183,4635200,00,0.00,N,5,-1250,
20221017,29950,30000,31800,26900,170,4822600,00,0.00,N,5,-2000,
20221011,31950,32500,32950,28050,125,3598100,00,0.00,N,5,-550,
20221004,32500,32500,33600,32000,5,163100,00,0.00,N,5,-350,
20220926,32850,32450,32850,31500,4,129600,00,0.00,N,2,350,
20220919,32500,32300,32500,32000,3,96500,00,0.00,N,2,150,
20220913,32350,32400,32600,31150,314,9831750,00,0.00,N,5,-50,
20220905,32400,32500,32500,32400,0,0,00,0.00,N,5,-200,
20220829,32600,32650,32900,31000,5,161700,00,0.00,N,5,-50,
20220822,32650,32450,32900,32450,8,261850,00,0.00,N,2,200,
20220816,32450,32400,32900,32400,16,526400,00,0.00,N,2,50,
20220808,32400,32550,32700,32400,6,196200,00,0.00,N,5,-150,
20220801,32550,32000,33200,32000,25,818350,00,0.00,N,5,-400,
20220725,32950,31950,32950,31100,97,3021250,00,0.00,N,2,1000,
20220718,31950,32000,32900,30000,106,3239950,00,0.00,N,5,-1050,
20220711,33000,32400,33000,32400,33,1088300,00,0.00,N,2,400,
20220704,32600,32850,32850,31500,10,321200,00,0.00,N,2,50,
20220627,32550,31400,34900,31400,30,981100,00,0.00,N,5,-300,
20220620,32850,33950,33950,31200,364,11822150,00,0.00,N,5,-1100,
20220613,33950,36800,37000,32000,883,28417500,00,0.00,N,5,-2900,
20220607,36850,35000,36900,35000,9,325150,00,0.00,N,2,50,
20220530,36800,38400,38450,34000,65,2386200,00,0.00,N,5,-1550,
20220523,38350,35000,38950,34750,618,22945800,00,0.00,N,2,3450,
20220516,34900,34300,34900,33000,50,1710350,00,0.00,N,2,600,
20220509,34300,34600,34600,34300,17,583600,00,0.00,N,2,300,
20220502,34000,35000,36900,30000,349,11536350,00,0.00,N,5,-2000,
20220425,36000,39000,44600,31700,181,6302750,00,0.00,N,5,-900,
20220418,36900,36700,39000,33250,115,4015200,00,0.00,N,2,900,
20220411,36000,36550,36550,35000,3,106500,00,0.00,N,5,-550,
20220404,36550,36950,36950,34850,29,1017950,00,0.00,N,2,1450,
20220328,35100,37000,37000,35100,41,1457800,00,0.00,N,5,-1900,
20220321,37000,40000,45000,37000,308,11593150,00,0.00,N,5,-2000,
20220314,39000,41950,42000,36500,110,4447600,00,0.00,N,5,-3000,
20220307,42000,42000,42000,41000,15,626500,00,0.00,N,2,1000,
20220228,41000,41850,43000,37000,463,18549400,00,0.00,N,5,-900,
20220221,41900,42000,42000,41900,3,125850,00,0.00,N,5,-100,
20220214,42000,42000,45000,35700,764,33214200,00,0.00,N,3,0,
20220207,42000,33000,45000,33000,1177,45917650,00,0.00,N,2,7200,
20220203,34800,33950,34800,33950,4,137350,00,0.00,N,2,1250,
20220124,33550,35950,35950,32100,37,1202350,00,0.00,N,5,-2400,
20220117,35950,34900,36950,34000,36,1260550,00,0.00,N,2,1000,
20220110,34950,34000,35950,30350,65,2143400,00,0.00,N,5,-50,
20220103,35000,34000,35000,33850,92,3131950,00,0.00,N,5,-4850,
20211227,39850,34850,39850,33000,37,1312450,00,0.00,N,2,5000,
20211220,34850,34000,35950,34000,8,279550,00,0.00,N,5,-1050,
20211213,35900,34000,36000,34000,21,735300,00,0.00,N,2,1900,
20211206,34000,33900,35000,33450,23,781000,00,0.00,N,2,600,
20211129,33400,33450,33900,32000,4,132600,00,0.00,N,5,-50,
20211122,33450,33900,33900,32000,66,2141700,00,0.00,N,2,1150,
20211115,32300,33600,33950,32000,31,1007400,00,0.00,N,5,-1650,
20211108,33950,34150,34150,30050,33,1046150,00,0.00,N,5,-1000,
20211101,34950,33650,35000,33650,6,205550,00,0.00,N,2,1800,
20211025,33150,33000,34000,31050,130,4176400,00,0.00,N,5,-1550,
20211018,34700,33000,35000,33000,13,443050,00,0.00,N,2,2700,
20211012,32000,33550,34000,30000,337,10807200,00,0.00,N,5,-1950,
20211005,33950,35750,36500,31000,696,22329900,00,0.00,N,5,-1800,
20210927,35750,36000,36000,33200,746,25628550,00,0.00,N,5,-250,
20210923,36000,36050,37000,36000,215,7830200,00,0.00,N,5,-1000,
20210913,37000,36000,37000,33050,725,25186350,00,0.00,N,2,1000,
20210906,36000,36950,39950,33000,101,3592500,00,0.00,N,2,450,
20210830,35550,35950,39000,34000,316,11351150,00,0.00,N,2,550,
20210823,35000,35000,36000,33200,472,15859700,00,0.00,N,5,-1950,
20210817,36950,35000,37000,33000,372,13131500,00,0.00,N,2,2950,
20210809,34000,34900,34900,33000,159,5391700,00,0.00,N,5,-950,
20210802,34950,35000,35000,33000,100,3447100,00,0.00,N,2,250,
20210726,34700,34900,34900,33000,44,1498600,00,0.00,N,5,-250,
20210719,34950,35000,35000,34000,79,2742850,00,0.00,N,5,-50,
20210712,35000,35800,35800,34000,357,12142750,00,0.00,N,5,-900,