KissMeData/001880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240226,14350,14350,14350,14350,0,0,00,0.00,N,3,0,
20240219,14350,14350,14350,14350,0,0,00,0.00,N,3,0,
20240213,14350,14350,14350,14350,0,0,00,0.00,N,3,0,
20240205,14350,14800,14800,13800,76302,1076153130,00,0.00,N,5,-450,
20240129,14800,14100,15800,14100,273475,4076518300,00,0.00,N,2,800,
20240122,14000,13320,14160,12710,69918,955924500,00,0.00,N,2,610,
20240115,13390,14160,14220,13390,106077,1477854940,00,0.00,N,5,-770,
20240108,14160,13350,14430,13000,176983,2454180670,00,0.00,N,2,810,
20240102,13350,12780,13420,12420,84332,1097117460,00,0.00,N,2,570,
20231226,12780,12700,12960,12300,32735,412591410,00,0.00,N,2,120,
20231218,12660,12780,12790,12170,68579,853519700,00,0.00,N,5,-120,
20231211,12780,13450,13450,12780,112342,1474335440,00,0.00,N,5,-690,
20231204,13470,13470,13700,13200,42328,572582300,00,0.00,N,3,0,
20231127,13470,13300,13550,13210,39673,532213150,00,0.00,N,2,30,
20231120,13440,13320,13450,13050,46883,621078130,00,0.00,N,2,120,
20231113,13320,13500,13500,12500,79832,1060555160,00,0.00,N,5,-110,
20231106,13430,12900,13490,12520,102887,1350697740,00,0.00,N,2,600,
20231030,12830,12070,12830,12070,134126,1662226460,00,0.00,N,2,630,
20231023,12200,12050,12530,11870,69152,845241720,00,0.00,N,2,50,
20231016,12150,11450,12390,11310,112792,1347841560,00,0.00,N,2,720,
20231010,11430,11390,11500,11190,29502,334465010,00,0.00,N,2,40,
20231004,11390,11860,11860,11200,26881,307057030,00,0.00,N,5,-550,
20230925,11940,11630,12150,11610,23328,278554480,00,0.00,N,2,80,
20230918,11860,11970,12350,11700,29828,361305990,00,0.00,N,5,-290,
20230911,12150,12200,12240,11780,27686,333485580,00,0.00,N,5,-40,
20230904,12190,11950,12380,11850,40624,493286860,00,0.00,N,2,120,
20230828,12070,11570,12170,11570,43779,520002840,00,0.00,N,2,500,
20230821,11570,11740,11790,11560,31666,368391220,00,0.00,N,5,-80,
20230814,11650,12020,12230,11590,55419,653969040,00,0.00,N,5,-370,
20230807,12020,12320,12320,11810,54481,651530310,00,0.00,N,5,-220,
20230731,12240,12200,12400,11950,60653,738407670,00,0.00,N,2,190,
20230724,12050,13090,13090,11590,116810,1418424650,00,0.00,N,5,-1040,
20230717,13090,13270,13470,13000,58450,767797780,00,0.00,N,2,10,
20230710,13080,13050,13390,13000,58498,767651430,00,0.00,N,5,-70,
20230703,13150,13750,13820,13010,54685,733937310,00,0.00,N,5,-600,
20230626,13750,13490,14050,13450,66700,916904890,00,0.00,N,2,260,
20230619,13490,13780,14430,13430,122549,1710217610,00,0.00,N,5,-140,
20230612,13630,14040,14040,13480,64132,876201910,00,0.00,N,5,-290,
20230605,13920,13860,14000,13730,45274,627727530,00,0.00,N,2,70,
20230530,13850,13650,13960,13560,51567,707693040,00,0.00,N,2,120,
20230522,13730,13860,14460,13720,100873,1422010500,00,0.00,N,5,-90,
20230515,13820,13810,14150,13680,69974,970346570,00,0.00,N,5,-40,
20230508,13860,13690,14290,13690,77003,1086182390,00,0.00,N,2,180,
20230502,13680,13790,13880,13510,27302,373161910,00,0.00,N,2,80,
20230424,13600,13730,14300,13300,78345,1058832280,00,0.00,N,5,-250,
20230417,13850,13830,14200,13370,133320,1839669040,00,0.00,N,2,100,
20230410,13750,13580,13820,13150,111768,1500812090,00,0.00,N,2,170,
20230403,13580,13380,13900,13280,92832,1264900750,00,0.00,N,2,210,
20230327,13370,13210,13480,13110,68459,905242060,00,0.00,N,2,30,
20230320,13340,13920,13990,13230,70348,953197500,00,0.00,N,5,-560,
20230313,13900,14590,14600,13510,65130,913288900,00,0.00,N,5,-790,
20230306,14690,14850,15040,14000,70963,1050344590,00,0.00,N,5,-180,
20230227,14870,15070,15180,14640,60838,905948100,00,0.00,N,5,-580,
20230220,15450,15370,16110,15070,135171,2095744270,00,0.00,N,2,80,
20230213,15370,15040,15450,14670,67603,1013768340,00,0.00,N,2,460,
20230206,14910,14800,15250,14550,131596,1970258250,00,0.00,N,2,250,
20230130,14660,14950,15030,14390,68112,997404310,00,0.00,N,5,-270,
20230125,14930,14490,14960,14250,67752,990019160,00,0.00,N,2,580,
20230116,14350,14500,14600,13900,85687,1218258000,00,0.00,N,5,-100,
20230109,14450,14750,14900,14050,99223,1422219200,00,0.00,N,5,-50,
20230102,14500,14850,14950,13800,67980,972332450,00,0.00,N,5,-350,
20221226,14850,14700,14850,14050,72528,1053243050,00,0.00,N,2,100,
20221219,14750,14700,15100,14550,45009,667307950,00,0.00,N,2,50,
20221212,14700,15000,15150,14550,79531,1182349100,00,0.00,N,5,-300,
20221205,15000,16000,16100,14850,110603,1712763050,00,0.00,N,5,-900,
20221128,15900,15400,18800,15000,656381,11159531950,00,0.00,N,2,350,
20221121,15550,15300,15750,14700,87238,1332857700,00,0.00,N,2,400,
20221114,15150,14900,15400,14650,92737,1399297550,00,0.00,N,2,250,
20221107,14900,13700,15200,13650,170316,2472842800,00,0.00,N,2,1300,
20221031,13600,13350,13700,13000,119184,1596847500,00,0.00,N,2,450,
20221024,13150,13700,14000,12500,352023,4663742850,00,0.00,N,5,-300,
20221017,13450,14350,14900,13350,158249,2248549150,00,0.00,N,5,-1300,
20221011,14750,15200,15300,13850,134447,1957933250,00,0.00,N,5,-650,
20221004,15400,15750,16200,15050,115801,1791222800,00,0.00,N,5,-250,
20220926,15650,16000,16200,14050,222798,3371923100,00,0.00,N,5,-900,
20220919,16550,18150,18250,16250,112358,1926918700,00,0.00,N,5,-1600,
20220913,18150,18550,19000,17900,116795,2156148950,00,0.00,N,5,-300,
20220905,18450,19150,19500,18000,160330,2991605050,00,0.00,N,5,-1100,
20220829,19550,20450,20750,19200,187233,3695151100,00,0.00,N,5,-900,
20220822,20450,21050,22000,20200,133125,2755536350,00,0.00,N,5,-850,
20220816,21300,22900,23200,21250,108481,2383007250,00,0.00,N,5,-1500,
20220808,22800,21950,22800,21100,172776,3787133100,00,0.00,N,2,950,
20220801,21850,21200,22800,21100,142000,3097543300,00,0.00,N,2,650,
20220725,21200,20850,21200,20500,54152,1131516500,00,0.00,N,2,250,
20220718,20950,20400,21500,20300,68243,1433033000,00,0.00,N,2,550,
20220711,20400,20750,20900,19900,70147,1423979500,00,0.00,N,5,-350,
20220704,20750,21700,21700,19950,88615,1825431850,00,0.00,N,5,-400,
20220627,21150,20000,21700,19700,144685,3022155000,00,0.00,N,2,1250,
20220620,19900,20500,20800,18400,155416,3015854550,00,0.00,N,5,-900,
20220613,20800,22900,22900,19300,157609,3296091850,00,0.00,N,5,-2300,
20220607,23100,23850,24700,23000,104351,2469402450,00,0.00,N,5,-650,
20220530,23750,22800,24000,22650,155660,3626702550,00,0.00,N,2,1150,
20220523,22600,22750,22900,22150,149369,3360300350,00,0.00,N,5,-150,
20220516,22750,24750,24750,22650,148608,3485891950,00,0.00,N,5,-1600,
20220509,24350,26050,26100,23700,209072,5115745800,00,0.00,N,5,-1750,
20220502,26100,27300,27500,25950,148818,3959263250,00,0.00,N,5,-1100,
20220425,27200,26950,27950,26550,154179,4179080600,00,0.00,N,2,150,
20220418,27050,27200,27600,26750,132977,3585218300,00,0.00,N,5,-50,
20220411,27100,27950,28000,26800,114257,3111602850,00,0.00,N,5,-900,
20220404,28000,29200,29450,27500,112285,3186363450,00,0.00,N,5,-1200,
20220328,29200,29700,30200,29100,97962,2900157300,00,0.00,N,5,-450,
20220321,29650,30400,30600,29200,141523,4220695000,00,0.00,N,5,-800,
20220314,30450,30450,31150,29150,256321,7732337300,00,0.00,N,2,500,
20220307,29950,28500,30200,27500,168885,4905693950,00,0.00,N,2,1450,
20220228,28500,26350,28800,26300,112181,3107307550,00,0.00,N,2,2100,
20220221,26400,26050,27100,26000,61783,1643291100,00,0.00,N,3,0,
20220214,26400,26500,27050,25850,70884,1867246450,00,0.00,N,5,-400,
20220207,26800,28300,28300,26700,109294,2963776900,00,0.00,N,5,-1150,
20220203,27950,28000,28500,27550,38451,1075449300,00,0.00,N,2,100,
20220124,27850,27300,27950,24800,184574,4948931200,00,0.00,N,2,800,
20220117,27050,30900,31150,26450,357855,10041085400,00,0.00,N,5,-4250,
20220110,31300,29300,32350,29000,487798,15148950300,00,0.00,N,2,2100,
20220103,29200,27150,29350,27150,187493,5294800100,00,0.00,N,2,2050,
20211227,27150,27200,27750,26900,74922,2046335850,00,0.00,N,3,0,
20211220,27150,27100,27300,26500,84630,2274651750,00,0.00,N,5,-150,
20211213,27300,27300,27350,26750,47501,1285548800,00,0.00,N,2,150,
20211206,27150,27250,27600,26500,65913,1794895250,00,0.00,N,2,250,
20211129,26900,26050,27250,24350,129756,3346511250,00,0.00,N,5,-100,
20211122,27000,27250,28300,26900,79031,2166452400,00,0.00,N,5,-600,
20211115,27600,27950,28750,27100,84847,2367099000,00,0.00,N,5,-450,
20211108,28050,29050,29450,27600,97525,2778111250,00,0.00,N,5,-1150,
20211101,29200,29450,30200,29000,95510,2824358500,00,0.00,N,5,-250,
20211025,29450,29100,30050,28950,68713,2036357250,00,0.00,N,2,350,
20211018,29100,30300,30300,29000,101314,2981024150,00,0.00,N,5,-1150,
20211012,30250,29800,30450,29050,49564,1482223900,00,0.00,N,2,500,
20211005,29750,29600,30100,28100,118524,3432163750,00,0.00,N,2,50,
20210927,29700,31350,32000,29500,138681,4232410900,00,0.00,N,5,-1850,
20210923,31550,32550,32550,31000,57084,1820045250,00,0.00,N,5,-1150,
20210913,32700,32200,32850,31500,106895,3434614650,00,0.00,N,2,500,
20210906,32200,33050,33650,31400,208900,6858399350,00,0.00,N,5,-350,
20210830,32550,31100,33350,31100,199775,6470136850,00,0.00,N,2,1550,
20210823,31000,29400,31050,29350,187454,5674336200,00,0.00,N,2,1900,
20210817,29100,32000,32250,29000,231055,6992006650,00,0.00,N,5,-3200,
20210809,32300,33300,33300,31950,165770,5408328850,00,0.00,N,5,-850,
20210802,33150,33500,33700,32300,176089,5781278650,00,0.00,N,5,-350,
20210726,33500,34650,34900,33000,180267,6146780550,00,0.00,N,5,-1150,
20210719,34650,35100,35250,34250,214643,7467019450,00,0.00,N,5,-600,
20210712,35250,35450,36150,35100,228490,8138243150,00,0.00,N,5,-200,