KissMeData/279600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241118,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241111,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241104,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241028,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241021,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241014,11300,11300,11300,11300,0,0,00,0.00,N,3,0,
20241007,11300,11200,11300,11150,7376,82624930,00,0.00,N,2,100,
20240930,11200,11260,11620,11150,4520,51193180,00,0.00,N,5,-190,
20240923,11390,9700,11390,9440,30784,320774150,00,0.00,N,2,1690,
20240919,9700,9650,9800,9440,4769,46012530,00,0.00,N,2,50,
20240909,9650,10220,12020,9310,88023,929098200,00,0.00,N,5,-570,
20240902,10220,11120,11520,10220,17526,193661630,00,0.00,N,5,-890,
20240826,11110,11240,11670,11090,19741,224836370,00,0.00,N,5,-20,
20240819,11130,9570,11950,9570,79457,885916970,00,0.00,N,2,1560,
20240812,9570,10650,10700,9340,36637,358513220,00,0.00,N,5,-1080,
20240805,10650,11150,11720,10310,52908,584080770,00,0.00,N,5,-500,
20240729,11150,11550,11610,10920,12806,144741300,00,0.00,N,5,-440,
20240722,11590,11540,11900,11160,21540,248991710,00,0.00,N,2,70,
20240715,11520,12700,12800,11520,44686,541486250,00,0.00,N,5,-1220,
20240708,12740,12900,13000,12500,12567,160111840,00,0.00,N,5,-110,
20240701,12850,13230,13330,12510,21719,281894250,00,0.00,N,5,-380,
20240624,13230,13020,13840,12500,68220,890170130,00,0.00,N,2,70,
20240617,13160,13380,13380,12890,52561,689876250,00,0.00,N,5,-220,
20240610,13380,13150,14100,13080,84439,1139737090,00,0.00,N,2,240,
20240603,13140,13550,13800,13010,36453,481651900,00,0.00,N,2,30,
20240527,13110,14000,14100,13000,49756,662905460,00,0.00,N,5,-890,
20240520,14000,13800,14530,13710,83819,1176768380,00,0.00,N,2,220,
20240513,13780,12500,15000,12350,256255,3491457680,00,0.00,N,2,1560,
20240507,12220,12210,12460,12010,31917,389665890,00,0.00,N,2,10,
20240429,12210,11980,12650,11970,54893,665242950,00,0.00,N,2,230,
20240422,11980,12770,12770,11650,76973,921799430,00,0.00,N,5,-790,
20240415,12770,14000,14000,12470,78585,1026971500,00,0.00,N,5,-870,
20240408,13640,13540,14950,12950,69374,963397080,00,0.00,N,2,100,
20240401,13540,14560,15600,12600,158423,2293518090,00,0.00,N,5,-960,
20240325,14500,11500,14590,11370,172520,2291625550,00,0.00,N,2,3080,
20240318,11420,11720,12090,11230,67879,787866940,00,0.00,N,5,-290,
20240311,11710,12350,12690,11110,92630,1097454660,00,0.00,N,5,-640,
20240304,12350,12470,12560,11670,66750,800609760,00,0.00,N,5,-250,
20240226,12600,12800,13300,11840,72600,898089400,00,0.00,N,5,-200,
20240219,12800,13500,13770,12690,103456,1367391590,00,0.00,N,5,-550,
20240213,13350,13480,15610,13080,158778,2217432790,00,0.00,N,5,-130,
20240205,13480,13940,14300,12800,138313,1861139900,00,0.00,N,5,-460,
20240129,13940,15450,16490,13610,218041,3240639990,00,0.00,N,5,-1860,
20240122,15800,18140,20250,15000,810999,14390370690,00,0.00,N,5,-2360,
20240115,18160,17670,18700,15490,366337,6395935280,00,0.00,N,2,170,
20240108,17990,17710,22400,16520,746354,13970230740,00,0.00,N,2,120,
20240102,17870,17100,17980,15730,255132,4350697290,00,0.00,N,2,190,
20231226,17680,17940,18620,17000,249115,4498840570,00,0.00,N,5,-260,
20231218,17940,13500,17950,13320,605820,9765224140,00,0.00,N,2,4410,
20231211,13530,13040,14000,13020,89589,1211078930,00,0.00,N,2,540,
20231204,12990,11520,13060,11520,61291,769037020,00,0.00,N,2,1470,
20231127,11520,12000,12260,11110,33020,387913320,00,0.00,N,5,-520,
20231120,12040,11060,12500,10960,17892,210364850,00,0.00,N,2,950,
20231113,11090,10700,11500,10110,23130,251813370,00,0.00,N,2,390,
20231106,10700,11180,11600,10520,12786,140795440,00,0.00,N,5,-480,
20231030,11180,11790,12000,11010,9812,112071250,00,0.00,N,5,-590,
20231023,11770,11450,12370,11200,47264,541528750,00,0.00,N,2,260,
20231016,11510,11470,11850,11010,18462,209868000,00,0.00,N,2,40,
20231010,11470,11650,12100,11470,12743,147569950,00,0.00,N,5,-170,
20231004,11640,12200,12240,11550,12037,142364830,00,0.00,N,5,-740,
20230925,12380,12010,12590,11540,47043,563853480,00,0.00,N,2,180,
20230918,12200,12280,12910,11950,99429,1241487670,00,0.00,N,2,40,
20230911,12160,11500,13300,11450,486572,5982615130,00,0.00,N,2,800,
20230904,11360,11130,11840,10900,118250,1339137340,00,0.00,N,2,230,
20230828,11130,10970,14150,10690,1457115,18369616150,00,0.00,N,2,270,
20230821,10860,10350,11060,10350,25539,276930050,00,0.00,N,2,560,
20230814,10300,10840,11470,10230,35442,380689120,00,0.00,N,5,-540,
20230807,10840,11200,11470,10000,40523,435660710,00,0.00,N,5,-460,
20230731,11300,11620,11860,11140,45490,522758480,00,0.00,N,5,-410,
20230724,11710,11950,11990,11320,76575,889104320,00,0.00,N,5,-360,
20230717,12070,11720,15570,11400,344954,4485530180,00,0.00,N,2,300,
20230710,11770,11400,12000,11230,45124,521908060,00,0.00,N,2,260,
20230703,11510,11950,12000,11500,31676,369444850,00,0.00,N,5,-420,
20230626,11930,11590,12200,11300,51898,601502710,00,0.00,N,2,80,
20230619,11850,12200,12200,11410,79472,929118430,00,0.00,N,5,-60,
20230612,11910,12170,12420,11500,54708,662654590,00,0.00,N,5,-260,
20230605,12170,12560,12850,12100,50362,627227890,00,0.00,N,5,-390,
20230530,12560,12720,12840,12350,42403,530041780,00,0.00,N,5,-160,
20230522,12720,12840,13510,12600,78902,1032605090,00,0.00,N,5,-280,
20230515,13000,12600,13200,12110,87582,1111437000,00,0.00,N,2,290,
20230508,12710,12450,13200,12310,136814,1744051740,00,0.00,N,2,360,
20230502,12350,12000,12490,11940,50204,615056840,00,0.00,N,2,250,
20230424,12100,11880,12300,11200,160046,1870865380,00,0.00,N,2,260,
20230417,11840,12280,12500,11460,136106,1598408710,00,0.00,N,5,-360,
20230410,12200,12230,12600,11500,173904,2079986970,00,0.00,N,3,0,
20230403,12200,12700,13080,12090,256398,3221828180,00,0.00,N,5,-430,
20230327,12630,13600,13700,12330,414531,5410359720,00,0.00,N,5,-870,
20230320,13500,13700,14350,12800,605001,8297377430,00,0.00,N,3,0,
20230313,13500,12900,13800,12520,415477,5457037570,00,0.00,N,2,710,
20230306,12790,13310,13600,12550,343146,4429317500,00,0.00,N,5,-440,
20230227,13230,13710,14170,13200,328760,4509952260,00,0.00,N,5,-450,
20230220,13680,13900,16100,13150,2807426,40991742010,00,0.00,N,5,-230,
20230213,13910,16150,16150,13290,1650043,24552652200,00,0.00,N,5,-2340,
20230206,16250,13260,17130,12770,5279228,82486896060,00,0.00,N,2,2890,
20230130,13360,14020,15850,13350,586575,8387185400,00,0.00,N,5,-400,
20230125,13760,14360,14530,13420,99905,1386088430,00,0.00,N,5,-40,
20230116,13800,12650,14300,12650,58155,786962850,00,0.00,N,2,1100,
20230109,12700,12300,13150,12200,16097,204332300,00,0.00,N,2,400,
20230102,12300,12150,12800,11300,30991,373300900,00,0.00,N,2,50,
20221226,12250,13500,14700,11150,235068,3113581900,00,0.00,N,5,-1250,
20221219,13500,14750,14750,13150,169079,2314383450,00,0.00,N,5,-1400,
20221212,14900,14900,15150,14300,136077,2014296150,00,0.00,N,2,200,
20221205,14700,14050,14800,14000,153584,2207662650,00,0.00,N,2,400,
20221128,14300,12950,14800,12750,168578,2297822450,00,0.00,N,2,1300,
20221121,13000,12550,13400,11950,84932,1072463000,00,0.00,N,2,600,
20221114,12400,11000,12400,10800,60690,698003550,00,0.00,N,2,1400,
20221107,11000,10850,11050,10550,48551,525292700,00,0.00,N,2,50,
20221031,10950,11100,11250,10400,59452,636864000,00,0.00,N,5,-150,
20221024,11100,11100,11350,10700,40527,444521000,00,0.00,N,3,0,
20221017,11100,10700,11300,10300,66991,716522550,00,0.00,N,2,300,
20221011,10800,11900,11900,10000,158380,1695439450,00,0.00,N,5,-1200,
20221004,12000,12900,13700,11600,229342,2802395350,00,0.00,N,5,-850,
20220926,12850,12500,13950,11450,656976,8214552100,00,0.00,N,2,50,
20220919,12800,13300,15850,12200,623400,8696253350,00,0.00,N,5,-800,
20220913,13600,10100,13800,10000,1424561,18386732650,00,0.00,N,2,3500,
20220905,10100,9670,10300,9600,58533,583571170,00,0.00,N,2,330,
20220829,9770,9800,10050,9410,54332,531507360,00,0.00,N,5,-30,
20220822,9800,9470,9870,9360,85671,822714550,00,0.00,N,2,80,
20220816,9720,9870,9900,9460,25057,242451590,00,0.00,N,5,-160,
20220808,9880,10000,10050,9830,24745,244832760,00,0.00,N,5,-100,
20220801,9980,9970,10100,9810,20013,199542250,00,0.00,N,2,20,
20220725,9960,9970,10100,9700,57569,570553720,00,0.00,N,5,-90,
20220718,10050,9950,10500,9830,32533,325659900,00,0.00,N,2,70,
20220711,9980,10300,10350,9750,44290,442616520,00,0.00,N,5,-470,
20220704,10450,9820,10750,9810,105312,1069946550,00,0.00,N,2,350,
20220627,10100,10050,10550,9690,18492,184746340,00,0.00,N,2,50,
20220620,10050,10600,10700,9760,53338,539039460,00,0.00,N,5,-650,
20220613,10700,10600,11100,10300,116019,1230720900,00,0.00,N,5,-300,
20220607,11000,10700,11000,10600,34479,372449800,00,0.00,N,2,100,
20220530,10900,9950,11200,9900,60866,651412490,00,0.00,N,2,950,
20220523,9950,10400,10550,9850,131385,1317017340,00,0.00,N,5,-450,
20220516,10400,11300,11500,10100,158608,1693600500,00,0.00,N,5,-700,
20220509,11100,12050,12050,10550,98118,1085318400,00,0.00,N,5,-950,
20220502,12050,12000,12500,11500,103197,1225550950,00,0.00,N,2,50,
20220425,12000,11750,12050,11100,91486,1049122500,00,0.00,N,2,250,
20220418,11750,12700,12700,11650,171237,2105914400,00,0.00,N,5,-1050,
20220411,12800,13050,13750,12550,145464,1905714900,00,0.00,N,5,-250,
20220404,13050,12900,13650,12750,94362,1242939000,00,0.00,N,2,300,
20220328,12750,12500,12750,12100,103879,1288577400,00,0.00,N,2,250,
20220321,12500,12500,13050,12050,166970,2098583300,00,0.00,N,3,0,
20220314,12500,12400,12900,12050,43990,543349800,00,0.00,N,3,0,
20220307,12500,12400,12700,12150,31720,391688900,00,0.00,N,5,-200,
20220228,12700,12700,12950,12450,19134,242256600,00,0.00,N,3,0,
20220221,12700,12650,13800,11900,175487,2259678250,00,0.00,N,5,-250,
20220214,12950,11650,13150,11100,154192,1848925750,00,0.00,N,2,1000,
20220207,11950,12250,12800,11300,165411,1997101300,00,0.00,N,5,-250,
20220203,12200,12400,12650,11950,41585,509648150,00,0.00,N,3,0,
20220124,12200,12500,12550,11200,113010,1314120400,00,0.00,N,5,-400,
20220117,12600,13350,13400,11100,475604,5669546000,00,0.00,N,5,-900,
20220110,13500,16150,16150,13500,357232,5161784850,00,0.00,N,5,-2650,
20220103,16150,15950,16650,15200,346645,5543674900,00,0.00,N,2,100,
20211227,16050,15550,19850,15300,2421263,41569225500,00,0.00,N,2,400,
20211220,15650,15350,16050,14800,234865,3613131350,00,0.00,N,2,200,
20211213,15450,15200,16500,14350,388454,5907064550,00,0.00,N,5,-50,
20211206,15500,16000,17000,15000,348699,5597890400,00,0.00,N,5,-500,
20211129,16000,15100,16050,14000,176146,2669807250,00,0.00,N,2,600,
20211122,15400,16100,16200,15050,105966,1635428350,00,0.00,N,5,-450,
20211115,15850,14750,15850,14200,93731,1405155700,00,0.00,N,2,1100,
20211108,14750,15200,15400,13750,197061,2832167800,00,0.00,N,5,-800,
20211101,15550,15150,16000,14950,155569,2404507950,00,0.00,N,2,350,
20211025,15200,15800,16050,14500,206822,3125510700,00,0.00,N,5,-600,
20211018,15800,14000,16400,13750,437530,6712863100,00,0.00,N,2,1800,
20211012,14000,12450,14350,11950,152692,2006158350,00,0.00,N,2,1400,
20211005,12600,12900,13400,12050,133690,1681338000,00,0.00,N,5,-500,
20210927,13100,14050,14050,12900,110050,1480166250,00,0.00,N,5,-900,
20210923,14000,14350,14700,13550,96471,1350183250,00,0.00,N,5,-500,
20210913,14500,13850,14950,13250,198959,2777060500,00,0.00,N,2,650,
20210906,13850,15200,15200,13600,179983,2535960900,00,0.00,N,5,-1050,
20210830,14900,15000,15400,13850,173017,2511826800,00,0.00,N,5,-50,
20210823,14950,15750,16050,14750,186223,2832123550,00,0.00,N,5,-300,
20210817,15250,15800,16500,14500,210375,3286045400,00,0.00,N,5,-700,
20210809,15950,15800,18300,15700,557817,9474366300,00,0.00,N,2,150,
20210802,15800,15200,16650,15100,185468,2980609850,00,0.00,N,2,500,
20210726,15300,15950,16150,14650,125936,1940888000,00,0.00,N,5,-700,
20210719,16000,16500,16850,15650,140202,2268186400,00,0.00,N,5,-950,
20210712,16950,18200,18500,16350,321591,5613700300,00,0.00,N,5,-1400,