KissMeData/017960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10630,11630,11930,10600,3455804,39197192180,00,0.00,N,5,-760,
20241118,11390,10120,11530,10060,3108454,34262373970,00,0.00,N,2,1220,
20241111,10170,11050,11390,9910,2896300,30985918520,00,0.00,N,5,-870,
20241104,11040,10750,11500,10560,2037092,22652013090,00,0.00,N,2,450,
20241028,10590,10700,10950,10510,587325,6285742810,00,0.00,N,5,-180,
20241021,10770,10800,11240,10640,728210,7937142480,00,0.00,N,5,-30,
20241014,10800,11060,11240,10720,771640,8461990860,00,0.00,N,5,-260,
20241007,11060,11120,11240,10880,517722,5718157620,00,0.00,N,2,10,
20240930,11050,10900,11080,10620,478420,5201755920,00,0.00,N,2,130,
20240923,10920,11370,11500,10890,1415103,15853742907,00,0.00,N,5,-440,
20240919,11360,11310,11620,11100,446333,5082283670,00,0.00,N,2,210,
20240909,11150,10510,11260,10460,1278437,13814543170,00,0.00,N,2,430,
20240902,10720,12120,12120,10540,1364373,15288864060,00,0.00,N,5,-1280,
20240826,12000,12460,12460,11710,1061452,12704565180,00,0.00,N,5,-400,
20240819,12400,12360,13350,12330,3381761,43413627870,00,0.00,N,2,50,
20240812,12350,12390,12700,11650,2027501,24811002570,00,0.00,N,2,180,
20240805,12170,11730,12360,10230,2882729,33068339730,00,0.00,N,2,140,
20240729,12030,12780,12950,11890,2667273,33260024880,00,0.00,N,5,-610,
20240722,12640,10900,12760,10830,8691050,106294728160,00,0.00,N,2,1690,
20240715,10950,10810,11400,10760,1667533,18429045050,00,0.00,N,2,210,
20240708,10740,10590,10950,10560,716435,7713652820,00,0.00,N,2,170,
20240701,10570,10690,10970,10460,744629,7935958050,00,0.00,N,5,-160,
20240624,10730,10670,11010,10580,995137,10700989830,00,0.00,N,2,70,
20240617,10660,10440,10890,10330,679174,7177228980,00,0.00,N,2,220,
20240610,10440,10600,10620,10350,893947,9337763250,00,0.00,N,5,-180,
20240603,10620,10860,11130,10500,922033,9994810330,00,0.00,N,5,-170,
20240527,10790,10950,10950,10310,758871,8040271320,00,0.00,N,5,-70,
20240520,10860,10930,11050,10460,1183528,12715612510,00,0.00,N,5,-130,
20240513,10990,11500,11940,10990,1668282,19151540790,00,0.00,N,5,-410,
20240507,11400,11300,11650,11170,851943,9772761800,00,0.00,N,2,220,
20240429,11180,11520,11570,10790,920310,10471618070,00,0.00,N,5,-270,
20240422,11450,11000,11680,10980,2774506,31608045130,00,0.00,N,2,590,
20240415,10860,10390,10990,10050,1638940,17270026810,00,0.00,N,2,340,
20240408,10520,10950,10990,10430,533549,5654572310,00,0.00,N,5,-340,
20240401,10860,10780,11060,10590,1116379,12098811620,00,0.00,N,2,130,
20240325,10730,10650,10900,10340,1314827,13990428580,00,0.00,N,2,100,
20240318,10630,10760,10950,10560,1301090,13999064170,00,0.00,N,2,30,
20240311,10600,9920,11030,9900,2283686,24140000980,00,0.00,N,2,660,
20240304,9940,10400,10470,9870,1167776,11851946750,00,0.00,N,5,-400,
20240226,10340,10580,10590,10330,1008531,10510417350,00,0.00,N,5,-230,
20240219,10570,10810,10890,10510,928353,9862439130,00,0.00,N,5,-260,
20240213,10830,10660,10840,10580,574030,6150798690,00,0.00,N,2,180,
20240205,10650,10700,10750,10550,581198,6185115390,00,0.00,N,5,-50,
20240129,10700,11020,11080,10490,1044559,11177048000,00,0.00,N,5,-200,
20240122,10900,10950,11030,10500,784088,8426002290,00,0.00,N,2,60,
20240115,10840,11020,11270,10580,1308305,14193141810,00,0.00,N,5,-260,
20240108,11100,11530,11650,11040,861242,9749926560,00,0.00,N,5,-440,
20240102,11540,11640,11760,11340,840265,9708020120,00,0.00,N,5,-100,
20231226,11640,11490,11680,11280,481263,5535646200,00,0.00,N,2,150,
20231218,11490,11580,11850,11250,1175828,13537108110,00,0.00,N,5,-70,
20231211,11560,11650,11800,11500,1059834,12314700410,00,0.00,N,5,-70,
20231204,11630,12500,12570,11580,1329816,15945329750,00,0.00,N,5,-840,
20231127,12470,12200,12600,12000,1310310,16231779530,00,0.00,N,2,360,
20231120,12110,11810,12380,11730,1465039,17799980720,00,0.00,N,2,380,
20231113,11730,11420,11900,11200,1113994,12956892650,00,0.00,N,2,330,
20231106,11400,12400,12420,11280,1038141,12233701780,00,0.00,N,5,-890,
20231030,12290,12000,12370,11230,894756,10614857160,00,0.00,N,2,290,
20231023,12000,11000,12330,11000,985303,11694286110,00,0.00,N,2,910,
20231016,11090,11950,12320,11000,1132598,13273233620,00,0.00,N,5,-870,
20231010,11960,12420,12840,11950,792136,9803490790,00,0.00,N,5,-480,
20231004,12440,12550,12550,12030,314433,3855329840,00,0.00,N,5,-110,
20230925,12550,12340,12560,12200,322289,3981248680,00,0.00,N,2,100,
20230918,12450,13240,13330,12420,758583,9739192710,00,0.00,N,5,-790,
20230911,13240,13440,13850,12840,1269173,16808740100,00,0.00,N,5,-110,
20230904,13350,13810,14000,13160,1055790,14259610790,00,0.00,N,5,-450,
20230828,13800,13300,14550,13260,2617700,36774681130,00,0.00,N,2,670,
20230821,13130,13360,13570,12810,1430575,18873689490,00,0.00,N,5,-250,
20230814,13380,14390,14490,13100,2480059,33816504770,00,0.00,N,5,-990,
20230807,14370,14360,15240,13970,4370526,64072094940,00,0.00,N,5,-130,
20230731,14500,14470,14980,13430,4584895,65874772110,00,0.00,N,2,150,
20230724,14350,13900,14460,13360,3787588,53039967180,00,0.00,N,2,420,
20230717,13930,14110,14790,13750,5840524,82804432720,00,0.00,N,2,90,
20230710,13840,11960,13950,11960,8124191,106571535730,00,0.00,N,2,1860,
20230703,11980,11780,12190,11540,2071848,24708591680,00,0.00,N,2,330,
20230626,11650,11750,12170,11430,1960071,23063011090,00,0.00,N,5,-100,
20230619,11750,12340,12550,11710,2996434,36570614030,00,0.00,N,5,-540,
20230612,12290,11770,12390,11520,2391399,28551612330,00,0.00,N,2,630,
20230605,11660,11450,12080,11440,2317881,27457101050,00,0.00,N,2,290,
20230530,11370,11260,11540,11260,702248,7970189230,00,0.00,N,2,130,
20230522,11240,10950,11790,10870,2030863,23180748680,00,0.00,N,2,340,
20230515,10900,10840,11090,10820,1461579,15950729310,00,0.00,N,5,-250,
20230508,11150,11100,11680,11100,1744737,19899290980,00,0.00,N,2,70,
20230502,11080,11450,11450,11030,1363868,15270985140,00,0.00,N,5,-370,
20230424,11450,11550,12020,11250,3500360,40983379660,00,0.00,N,5,-130,
20230417,11580,12090,12980,11220,7913188,94518992560,00,0.00,N,5,-500,
20230410,12080,11700,12200,11470,2189006,26044330640,00,0.00,N,2,390,
20230403,11690,12400,12960,11600,4099577,50490050190,00,0.00,N,5,-590,
20230327,12280,10980,12380,10810,4597313,54903683940,00,0.00,N,2,1300,
20230320,10980,10800,11250,10750,1309019,14432489960,00,0.00,N,2,70,
20230313,10910,10880,11130,10460,1552242,16682468950,00,0.00,N,5,-60,
20230306,10970,11270,11550,10900,1455557,16327849030,00,0.00,N,5,-290,
20230227,11260,11540,11540,11150,860713,9717644380,00,0.00,N,5,-310,
20230220,11570,11710,11990,11430,1452183,17009199740,00,0.00,N,5,-160,
20230213,11730,12030,12320,11640,2387266,28718124730,00,0.00,N,5,-120,
20230206,11850,11770,11930,11420,1771469,20649062950,00,0.00,N,2,30,
20230130,11820,11570,12190,11500,3032485,35907530620,00,0.00,N,2,340,
20230125,11480,10560,11520,10520,2335712,25941406160,00,0.00,N,2,980,
20230116,10500,10900,11050,10350,1855094,19731849750,00,0.00,N,5,-400,
20230109,10900,10550,11050,10550,1433244,15469204100,00,0.00,N,2,450,
20230102,10450,11200,11250,10300,1822930,19347160850,00,0.00,N,5,-600,
20221226,11050,11200,11550,10900,1253976,14051426950,00,0.00,N,5,-100,
20221219,11150,11650,11700,11100,1501601,17003120900,00,0.00,N,5,-500,
20221212,11650,11350,11900,11200,1957934,22783764800,00,0.00,N,2,250,
20221205,11400,11700,12150,11300,2233014,26226191400,00,0.00,N,5,-250,
20221128,11650,11950,12150,11600,1657844,19591119850,00,0.00,N,5,-400,
20221121,12050,12250,12400,11800,1898600,22963486050,00,0.00,N,5,-100,
20221114,12150,11300,12750,10800,8497695,102076546950,00,0.00,N,2,900,
20221107,11250,11800,11800,10850,3241647,36480079750,00,0.00,N,5,-500,
20221031,11750,11300,12200,11000,2074064,24008122650,00,0.00,N,2,700,
20221024,11050,10950,11250,10450,1686886,18260712250,00,0.00,N,2,300,
20221017,10750,10900,11700,10700,1746430,19530334200,00,0.00,N,5,-400,
20221011,11150,11700,11750,10650,2097809,23411722200,00,0.00,N,5,-850,
20221004,12000,12300,12800,11800,1946840,23749801600,00,0.00,N,2,100,
20220926,11900,13250,13300,11450,3402885,42009156650,00,0.00,N,5,-1650,
20220919,13550,13700,14250,13150,2944407,40120684650,00,0.00,N,5,-200,
20220913,13750,14000,14300,13250,3862371,53088170850,00,0.00,N,5,-100,
20220905,13850,14150,14700,13700,3272849,46714313200,00,0.00,N,5,-350,
20220829,14200,14500,15250,13850,4585752,66560405700,00,0.00,N,5,-850,
20220822,15050,15100,16200,14750,8211130,127037280350,00,0.00,N,5,-50,
20220816,15100,14650,16050,13850,6859064,103382244250,00,0.00,N,2,550,
20220808,14550,13900,15750,13850,6985199,104459935650,00,0.00,N,2,500,
20220801,14050,14150,14950,13750,4760156,68470437900,00,0.00,N,2,100,
20220725,13950,13150,14150,13050,3075414,42037727550,00,0.00,N,2,700,
20220718,13250,12300,13650,12300,2870294,37639491300,00,0.00,N,2,1050,
20220711,12200,13150,13200,12050,2593801,32394858600,00,0.00,N,5,-800,
20220704,13000,14150,14200,12400,5622627,73680946550,00,0.00,N,5,-1050,
20220627,14050,13900,15350,13750,6528620,94944851350,00,0.00,N,2,350,
20220620,13700,13450,14900,12950,7398765,103164184350,00,0.00,N,2,400,
20220613,13300,13900,14150,12600,3365558,44824636700,00,0.00,N,5,-900,
20220607,14200,13650,14700,13450,3604522,51030677850,00,0.00,N,2,600,
20220530,13600,13300,13650,12800,2278859,30238456850,00,0.00,N,2,350,
20220523,13250,12450,13600,12050,4132190,52955868250,00,0.00,N,2,800,
20220516,12450,12900,13000,12000,3335965,41516503200,00,0.00,N,5,-500,
20220509,12950,13900,14050,12800,5186069,69498930350,00,0.00,N,5,-1100,
20220502,14050,12950,14400,12800,7171648,98683143600,00,0.00,N,2,900,
20220425,13150,13050,13500,12500,4671142,60877943700,00,0.00,N,5,-250,
20220418,13400,13200,14150,13000,6928068,94155719900,00,0.00,N,2,100,
20220411,13300,11150,13400,11100,9716969,122701465000,00,0.00,N,2,2200,
20220404,11100,11550,11700,10750,1697280,19022124650,00,0.00,N,5,-450,
20220328,11550,12250,12400,11450,2605425,30962147950,00,0.00,N,5,-600,
20220321,12150,11350,12300,11100,2781476,32785098700,00,0.00,N,2,850,
20220314,11300,11650,11800,10850,2915732,32748259250,00,0.00,N,5,-350,
20220307,11650,12450,12900,11200,5537432,67118358250,00,0.00,N,5,-950,
20220228,12600,11450,12750,11200,6087964,74271236450,00,0.00,N,2,1150,
20220221,11450,10300,12200,10100,8039145,92570145050,00,0.00,N,2,1050,
20220214,10400,10200,10500,9950,1716323,17450355010,00,0.00,N,5,-100,
20220207,10500,11150,11150,10350,1457560,15561214050,00,0.00,N,5,-600,
20220203,11100,11000,11250,10850,537382,5920601350,00,0.00,N,2,300,
20220124,10800,11650,11900,10200,2824723,30865314900,00,0.00,N,5,-850,
20220117,11650,12200,12250,11100,3043508,35149296750,00,0.00,N,5,-550,
20220110,12200,11850,12450,11600,5521026,66867756450,00,0.00,N,2,350,
20220103,11850,10850,12400,10800,5908677,69151096900,00,0.00,N,2,1100,
20211227,10750,10600,10900,10450,1004491,10676381150,00,0.00,N,2,150,
20211220,10600,10850,10900,10450,1319048,14031538750,00,0.00,N,5,-350,
20211213,10950,10800,11400,10650,2142219,23496858300,00,0.00,N,2,250,
20211206,10700,9940,10800,9890,1716941,18007937830,00,0.00,N,2,750,
20211129,9950,9790,10100,9100,2915544,28266135510,00,0.00,N,5,-150,
20211122,10100,10600,10600,10000,1507979,15586677100,00,0.00,N,5,-450,
20211115,10550,11600,11650,10300,4270824,45929498050,00,0.00,N,5,-950,
20211108,11500,12200,12250,11350,1963785,23064977850,00,0.00,N,5,-550,
20211101,12050,12500,12850,11500,3722197,45321163800,00,0.00,N,5,-500,
20211025,12550,11600,13500,11550,11392936,146535091750,00,0.00,N,2,900,
20211018,11650,11900,11950,11450,1417344,16587025150,00,0.00,N,5,-250,
20211012,11900,11850,12150,11700,1848898,22083168750,00,0.00,N,2,50,
20211005,11850,11500,12150,11050,2501344,29378405550,00,0.00,N,2,200,
20210927,11650,11850,11950,11250,1894642,22289100950,00,0.00,N,5,-100,
20210923,11750,11600,11900,11450,818015,9598066450,00,0.00,N,5,-50,
20210913,11800,11000,11950,11000,2140950,24741767500,00,0.00,N,2,800,
20210906,11000,10950,11300,10800,1118218,12404523200,00,0.00,N,5,-50,
20210830,11050,10550,11150,10450,1308504,14204072750,00,0.00,N,2,650,
20210823,10400,9950,10600,9910,1185257,12196540570,00,0.00,N,2,450,
20210817,9950,10850,10950,9880,1651028,16992856660,00,0.00,N,5,-1000,
20210809,10950,11600,11650,10800,1434884,16149423250,00,0.00,N,5,-700,
20210802,11650,11650,11750,11400,821056,9476882550,00,0.00,N,2,50,
20210726,11600,12000,12000,11550,1145266,13434117950,00,0.00,N,5,-300,
20210719,11900,12000,12250,11800,3029406,36455283950,00,0.00,N,3,0,
20210712,11900,11550,11900,11500,1160795,13639613850,00,0.00,N,2,400,