KissMeData/001680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,19890,20450,21400,19800,1241244,25488625120,00,0.00,N,5,-560,
20241125,20450,20250,21000,19960,416386,8523108800,00,0.00,N,2,200,
20241118,20250,19380,20800,19210,499480,10085219600,00,0.00,N,2,860,
20241111,19390,20050,20050,18730,522446,10023238730,00,0.00,N,5,-610,
20241104,20000,20300,20800,19950,426873,8672884300,00,0.00,N,5,-300,
20241028,20300,19700,20600,19700,347228,7026662270,00,0.00,N,2,610,
20241021,19690,19840,20250,19590,394615,7838342510,00,0.00,N,5,-150,
20241014,19840,20250,20500,19770,436495,8785680160,00,0.00,N,5,-410,
20241007,20250,20550,20700,20100,382312,7793265500,00,0.00,N,5,-100,
20240930,20350,21600,21950,20200,374991,7906168000,00,0.00,N,5,-1000,
20240923,21350,20650,22100,20450,949321,20283746150,00,0.00,N,2,950,
20240919,20400,20750,20850,20150,193397,3966470000,00,0.00,N,5,-150,
20240909,20550,19750,20750,19670,525913,10625911660,00,0.00,N,2,450,
20240902,20100,20900,21450,20000,617364,12708715650,00,0.00,N,5,-700,
20240826,20800,21250,21700,20700,817601,17281385750,00,0.00,N,5,-450,
20240819,21250,22000,22050,20900,1172477,25084248900,00,0.00,N,5,-850,
20240812,22100,23200,24350,21800,1262524,28636240250,00,0.00,N,5,-1100,
20240805,23200,23150,24300,21050,1075408,24604011000,00,0.00,N,2,100,
20240729,23100,24100,24700,23000,573622,13710085400,00,0.00,N,5,-1050,
20240722,24150,25450,25950,24000,839370,20899559900,00,0.00,N,5,-1500,
20240715,25650,26300,26750,25100,662910,17176512800,00,0.00,N,5,-450,
20240708,26100,25150,26800,25100,1247772,32688361050,00,0.00,N,2,800,
20240701,25300,28050,28050,25000,2017278,52559027700,00,0.00,N,5,-2850,
20240624,28150,29000,29500,27200,2459931,68503426850,00,0.00,N,5,-400,
20240617,28550,30000,30900,27750,4474527,130892298400,00,0.00,N,5,-850,
20240610,29400,24400,30250,24050,6722837,186776045300,00,0.00,N,2,5000,
20240603,24400,23650,24650,22700,1122614,26682909600,00,0.00,N,2,900,
20240527,23500,24350,24700,23200,1554647,37206618600,00,0.00,N,5,-500,
20240520,24000,22550,24450,22200,2890192,68119020800,00,0.00,N,2,1600,
20240513,22400,22350,23050,21050,1467785,32623119150,00,0.00,N,2,200,
20240507,22200,21800,22300,21500,431488,9469067950,00,0.00,N,2,450,
20240429,21750,21800,22200,21700,345374,7569202550,00,0.00,N,2,50,
20240422,21700,21200,22300,21000,1012021,21953904200,00,0.00,N,2,800,
20240415,20900,19570,21100,19420,703590,14390006770,00,0.00,N,2,1320,
20240408,19580,20300,20300,19440,300791,5973065230,00,0.00,N,5,-720,
20240401,20300,19400,20550,19310,523232,10528730120,00,0.00,N,2,900,
20240325,19400,19730,19760,19400,242669,4753932530,00,0.00,N,5,-310,
20240318,19710,19180,19750,19050,333596,6461799850,00,0.00,N,2,520,
20240311,19190,19100,19230,18900,257279,4900936640,00,0.00,N,5,-10,
20240304,19200,19800,19840,19080,286944,5581259040,00,0.00,N,5,-450,
20240226,19650,20250,20250,19650,217016,4313909970,00,0.00,N,5,-550,
20240219,20200,19900,20250,19710,371416,7419299870,00,0.00,N,2,440,
20240213,19760,19450,19810,19150,275200,5366831090,00,0.00,N,2,320,
20240205,19440,19450,19560,19060,286663,5554320480,00,0.00,N,5,-10,
20240129,19450,19090,19580,18410,568461,10796183150,00,0.00,N,2,450,
20240122,19000,18380,19190,18250,396022,7471764490,00,0.00,N,2,740,
20240115,18260,18750,18930,18160,415555,7678369280,00,0.00,N,5,-570,
20240108,18830,19990,20150,18800,482961,9280233150,00,0.00,N,5,-1160,
20240102,19990,20750,21000,19980,433481,8832662000,00,0.00,N,5,-760,
20231226,20750,21150,21300,20250,560682,11628477800,00,0.00,N,5,-250,
20231218,21000,20950,21200,20500,689985,14359690800,00,0.00,N,2,150,
20231211,20850,20450,21550,20200,1293453,27177693150,00,0.00,N,2,250,
20231204,20600,20300,23650,20000,4936897,106686405700,00,0.00,N,2,720,
20231127,19880,20650,21750,19660,1960203,40710287830,00,0.00,N,5,-520,
20231120,20400,20600,20600,20150,327662,6686574350,00,0.00,N,5,-150,
20231113,20550,20400,20900,20050,459652,9361712850,00,0.00,N,2,250,
20231106,20300,20250,21000,19810,857652,17515575780,00,0.00,N,2,200,
20231030,20100,19510,20150,19460,546601,10849063200,00,0.00,N,2,540,
20231023,19560,19150,19700,19040,475909,9251228080,00,0.00,N,2,410,
20231016,19150,19170,19580,18910,488170,9401864120,00,0.00,N,5,-50,
20231010,19200,19150,19450,18850,491169,9455045610,00,0.00,N,2,150,
20231004,19050,18640,19120,18520,404715,7622888430,00,0.00,N,2,360,
20230925,18690,18350,18790,18310,225826,4203297820,00,0.00,N,2,340,
20230918,18350,18670,18990,18190,423311,7889945150,00,0.00,N,5,-330,
20230911,18680,18180,18700,17960,475858,8733471200,00,0.00,N,2,500,
20230904,18180,17980,18280,17400,336621,6007394090,00,0.00,N,2,190,
20230828,17990,18370,18460,17770,331783,6017862190,00,0.00,N,5,-230,
20230821,18220,18190,18500,17810,509996,9256088740,00,0.00,N,2,130,
20230814,18090,17900,18320,17570,533024,9625595440,00,0.00,N,2,190,
20230807,17900,17500,17970,17320,433499,7671415910,00,0.00,N,2,400,
20230731,17500,16780,17500,16700,420468,7243010450,00,0.00,N,2,770,
20230724,16730,17200,17200,16090,570823,9497988510,00,0.00,N,5,-450,
20230717,17180,17060,17270,16710,448977,7616140840,00,0.00,N,2,70,
20230710,17110,16430,17200,16300,538362,9051195920,00,0.00,N,2,630,
20230703,16480,17210,17810,16300,658481,11186125090,00,0.00,N,5,-690,
20230626,17170,17630,17700,17000,656671,11377339460,00,0.00,N,5,-460,
20230619,17630,19530,19760,17600,1086405,20207180860,00,0.00,N,5,-1860,
20230612,19490,18920,19710,18800,1458857,28168056640,00,0.00,N,2,580,
20230605,18910,18710,19340,18700,609488,11597207550,00,0.00,N,2,210,
20230530,18700,19200,19200,18540,347629,6531764880,00,0.00,N,5,-330,
20230522,19030,19150,19390,19030,334116,6420892390,00,0.00,N,5,-120,
20230515,19150,19050,19240,18960,334967,6383034990,00,0.00,N,5,-40,
20230508,19190,19370,19910,19170,457934,8999635750,00,0.00,N,5,-180,
20230502,19370,19450,19670,19250,206253,4015675100,00,0.00,N,5,-70,
20230424,19440,19410,19560,18960,539561,10375176480,00,0.00,N,2,30,
20230417,19410,19150,19500,19080,357422,6880908620,00,0.00,N,2,210,
20230410,19200,19150,19330,18860,382443,7310896300,00,0.00,N,2,40,
20230403,19160,19510,19750,19150,393230,7657143790,00,0.00,N,5,-450,
20230327,19610,18580,19790,18390,472957,9099775370,00,0.00,N,2,1050,
20230320,18560,19090,19290,18520,388930,7325094860,00,0.00,N,5,-530,
20230313,19090,19600,19620,18890,436031,8389257520,00,0.00,N,5,-640,
20230306,19730,19720,20100,19690,396810,7876923290,00,0.00,N,2,10,
20230227,19720,20000,20050,19620,385015,7610090140,00,0.00,N,5,-330,
20230220,20050,20200,20400,19700,593578,11891482050,00,0.00,N,5,-200,
20230213,20250,20750,20950,20150,595175,12206739000,00,0.00,N,5,-550,
20230206,20800,21300,21300,20650,535107,11198496350,00,0.00,N,5,-500,
20230130,21300,21150,21350,20900,492875,10433168600,00,0.00,N,2,100,
20230125,21200,21250,21300,20900,282571,5948693550,00,0.00,N,3,0,
20230116,21200,21300,21600,20950,290576,6163343600,00,0.00,N,5,-150,
20230109,21350,21150,21600,21000,385571,8223266100,00,0.00,N,2,400,
20230102,20950,22000,22050,20600,569759,12019468300,00,0.00,N,5,-950,
20221226,21900,22800,23050,21650,566166,12736469200,00,0.00,N,5,-1050,
20221219,22950,21250,23050,21200,862425,19320147650,00,0.00,N,2,1550,
20221212,21400,21600,21700,20900,294448,6313528700,00,0.00,N,5,-300,
20221205,21700,21300,21700,21000,450024,9593700900,00,0.00,N,2,500,
20221128,21200,21050,21600,20800,371100,7891065050,00,0.00,N,2,100,
20221121,21100,20950,21250,20850,281015,5922718600,00,0.00,N,2,200,
20221114,20900,22100,22250,20750,891149,18935152050,00,0.00,N,5,-1050,
20221107,21950,21750,22500,21550,533472,11683214600,00,0.00,N,2,100,
20221031,21850,21300,22050,20850,443324,9536147500,00,0.00,N,2,750,
20221024,21100,20900,21300,20450,292548,6100625500,00,0.00,N,2,350,
20221017,20750,20900,21600,20550,322536,6794936300,00,0.00,N,5,-250,
20221011,21000,21650,21750,20150,382981,7949298700,00,0.00,N,5,-800,
20221004,21800,21600,22250,21550,251749,5507136050,00,0.00,N,2,250,
20220926,21550,22450,23300,21500,777364,17253958400,00,0.00,N,5,-1150,
20220919,22700,22250,23150,21800,476151,10727971100,00,0.00,N,2,550,
20220913,22150,22200,22450,21600,268857,5940780000,00,0.00,N,2,150,
20220905,22000,22150,22350,21600,243304,5345496950,00,0.00,N,5,-100,
20220829,22100,22600,22850,22000,342394,7678768300,00,0.00,N,5,-900,
20220822,23000,23700,23750,22700,423685,9829590800,00,0.00,N,5,-1000,
20220816,24000,23350,24150,22800,719028,17022935100,00,0.00,N,2,650,
20220808,23350,22450,24200,22350,1117103,26248614150,00,0.00,N,2,1200,
20220801,22150,21850,22350,21550,371476,8137697900,00,0.00,N,2,350,
20220725,21800,21650,22400,21600,291998,6425837950,00,0.00,N,2,100,
20220718,21700,21950,22350,21350,396480,8652330050,00,0.00,N,5,-50,
20220711,21750,21400,22400,21050,747272,16280440900,00,0.00,N,2,350,
20220704,21400,21600,22150,21300,625335,13578451650,00,0.00,N,3,0,
20220627,21400,20300,21400,20300,444083,9276773950,00,0.00,N,2,1200,
20220620,20200,20950,21250,19400,603574,12269674000,00,0.00,N,5,-700,
20220613,20900,21650,21850,20000,590063,12482714750,00,0.00,N,5,-1200,
20220607,22100,22450,22500,21600,363914,8007820750,00,0.00,N,5,-450,
20220530,22550,22500,22800,22350,348022,7850221900,00,0.00,N,2,150,
20220523,22400,22700,23050,21900,684610,15275184850,00,0.00,N,5,-250,
20220516,22650,24350,24800,22200,882686,20370592050,00,0.00,N,5,-1500,
20220509,24150,24050,24350,23300,689398,16455696750,00,0.00,N,5,-250,
20220502,24400,25150,25500,23800,655148,16160187950,00,0.00,N,5,-1000,
20220425,25400,26900,27050,24450,2331339,60035694100,00,0.00,N,5,-650,
20220418,26050,23800,26350,23600,3029841,77240505600,00,0.00,N,2,2250,
20220411,23800,23450,24000,23400,519310,12344242650,00,0.00,N,2,250,
20220404,23550,23100,23900,23000,634056,14938546100,00,0.00,N,2,550,
20220328,23000,22800,23450,22550,385777,8899192200,00,0.00,N,2,200,
20220321,22800,22550,23250,22300,447283,10194011150,00,0.00,N,2,300,
20220314,22500,21950,22650,21650,398212,8804187500,00,0.00,N,2,550,
20220307,21950,22300,22300,21350,342156,7446120150,00,0.00,N,5,-400,
20220228,22350,22300,22700,22000,357282,7948976550,00,0.00,N,2,50,
20220221,22300,23500,23500,22250,617299,14192447000,00,0.00,N,5,-1250,
20220214,23550,22400,23700,22200,744670,17142609550,00,0.00,N,2,900,
20220207,22650,22800,23400,22450,582845,13400380300,00,0.00,N,5,-100,
20220203,22750,22300,22750,22050,183786,4116836600,00,0.00,N,2,600,
20220124,22150,22100,22450,20600,660840,14253047600,00,0.00,N,2,50,
20220117,22100,22650,22800,21650,324997,7230807700,00,0.00,N,5,-600,
20220110,22700,23250,23500,22650,327905,7516978600,00,0.00,N,5,-450,
20220103,23150,23200,23300,22650,410607,9415446750,00,0.00,N,5,-150,
20211227,23300,23400,23950,23250,364924,8595338850,00,0.00,N,5,-150,
20211220,23450,23400,23550,23050,340047,7913298850,00,0.00,N,3,0,
20211213,23450,22900,23750,22850,494581,11509739150,00,0.00,N,2,550,
20211206,22900,22550,23200,22100,492999,11226986950,00,0.00,N,2,400,
20211129,22500,22300,22800,21200,621357,13631135250,00,0.00,N,5,-350,
20211122,22850,23600,23800,22700,487857,11376713300,00,0.00,N,5,-750,
20211115,23600,23900,24300,23500,438137,10437900250,00,0.00,N,5,-250,
20211108,23850,23800,24150,23450,417933,9919214300,00,0.00,N,2,50,
20211101,23800,23900,24400,23800,363919,8759284450,00,0.00,N,5,-50,
20211025,23850,24150,24450,23800,458221,11072750500,00,0.00,N,5,-300,
20211018,24150,24050,24450,23950,625687,15130135350,00,0.00,N,2,250,
20211012,23900,23500,23950,22950,553129,12942773300,00,0.00,N,2,300,
20211005,23600,23600,24250,23350,627039,14854715150,00,0.00,N,5,-100,
20210927,23700,24500,24600,23650,616045,14811273750,00,0.00,N,5,-800,
20210923,24500,24600,25050,24500,196494,4837932400,00,0.00,N,5,-300,
20210913,24800,24850,25250,24700,500386,12497995150,00,0.00,N,5,-50,
20210906,24850,25300,25350,24450,716098,17818736300,00,0.00,N,5,-400,
20210830,25250,25200,25550,24950,631552,15977528300,00,0.00,N,2,300,
20210823,24950,24350,25400,24150,712900,17723615800,00,0.00,N,2,850,
20210817,24100,26200,26400,24000,1164378,29205351050,00,0.00,N,5,-2100,
20210809,26200,27600,27900,25900,937041,25216517550,00,0.00,N,5,-1350,
20210802,27550,27300,27700,26700,609517,16627880200,00,0.00,N,2,400,
20210726,27150,27850,27950,26850,781130,21304369700,00,0.00,N,5,-700,
20210719,27850,27900,28150,27250,828007,22982787550,00,0.00,N,2,50,
20210712,27800,26650,28300,26500,1128101,30913405100,00,0.00,N,2,1200,