KissMeData/282690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240930,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240923,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240919,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240909,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240902,13500,13150,13730,12970,225896,3036397970,00,0.00,N,2,420,
20240826,13080,12990,13390,12900,175730,2298621930,00,0.00,N,2,90,
20240819,12990,13580,13660,12800,173650,2292166370,00,0.00,N,5,-590,
20240812,13580,13740,13800,13290,97752,1322631970,00,0.00,N,5,-160,
20240805,13740,12910,13760,12480,259346,3401916580,00,0.00,N,2,590,
20240729,13150,12350,13450,12350,377766,4899038350,00,0.00,N,2,790,
20240722,12360,12480,12530,12310,75098,932356860,00,0.00,N,5,-150,
20240715,12510,12430,12570,12400,65317,815446210,00,0.00,N,2,20,
20240708,12490,12370,12690,11760,169762,2112261350,00,0.00,N,2,120,
20240701,12370,12300,12450,12090,104610,1284497140,00,0.00,N,2,30,
20240624,12340,12360,12510,12300,64936,806386820,00,0.00,N,5,-100,
20240617,12440,12690,12710,12280,134184,1674123450,00,0.00,N,5,-250,
20240610,12690,12390,12800,12370,393722,4969275490,00,0.00,N,2,300,
20240603,12390,12440,12490,12200,43232,532362940,00,0.00,N,5,-20,
20240527,12410,12490,12520,12330,58980,734226610,00,0.00,N,5,-80,
20240520,12490,12470,12550,12390,65273,815169530,00,0.00,N,2,90,
20240513,12400,12270,12500,12270,39154,484927550,00,0.00,N,2,80,
20240507,12320,12290,12500,12160,70415,868290310,00,0.00,N,2,30,
20240429,12290,12050,12370,12020,83118,1016013980,00,0.00,N,2,210,
20240422,12080,11740,12150,11740,90619,1085035660,00,0.00,N,2,190,
20240415,11890,11890,12010,11750,67894,804498230,00,0.00,N,5,-60,
20240408,11950,11970,12010,11830,55475,661488010,00,0.00,N,5,-10,
20240401,11960,12060,12070,11820,80780,964479910,00,0.00,N,5,-100,
20240325,12060,12130,12190,12000,56229,678621000,00,0.00,N,5,-40,
20240318,12100,12130,12170,11980,79540,957986250,00,0.00,N,5,-30,
20240311,12130,12140,12180,11920,124632,1499102360,00,0.00,N,2,80,
20240304,12050,12180,12490,11980,196684,2377688400,00,0.00,N,5,-130,
20240226,12180,13490,13530,11540,667357,8649768200,00,0.00,N,5,-1210,
20240219,13390,12840,13470,12710,581127,7662645750,00,0.00,N,2,870,
20240213,12520,12500,12900,12390,160773,2014703010,00,0.00,N,2,50,
20240205,12470,12190,12500,12020,116963,1433177950,00,0.00,N,2,300,
20240129,12170,11860,12320,11840,125633,1514233670,00,0.00,N,2,310,
20240122,11860,11700,11900,11610,44623,523935560,00,0.00,N,2,160,
20240115,11700,11720,11760,11460,65907,764137220,00,0.00,N,5,-10,
20240108,11710,11990,11990,11630,62689,739970190,00,0.00,N,5,-280,
20240102,11990,11960,12050,11150,87200,1033377900,00,0.00,N,2,10,
20231226,11980,12000,12120,11740,123973,1477414010,00,0.00,N,5,-20,
20231218,12000,11990,12040,11900,337764,4051706210,00,0.00,N,2,10,
20231211,11990,11980,12030,11870,44045,527371450,00,0.00,N,2,10,
20231204,11980,12180,12180,11980,41286,499010350,00,0.00,N,5,-190,
20231127,12170,12160,12220,12000,66292,802625130,00,0.00,N,2,50,
20231120,12120,12030,12170,11950,64213,776659030,00,0.00,N,2,170,
20231113,11950,11940,12020,11820,55130,658487170,00,0.00,N,2,120,
20231106,11830,11680,11860,11640,47105,553002230,00,0.00,N,2,180,
20231030,11650,11580,11670,11490,45040,520914430,00,0.00,N,2,70,
20231023,11580,11550,11620,11500,24449,282962900,00,0.00,N,3,0,
20231016,11580,11610,11670,11420,39159,454295270,00,0.00,N,5,-30,
20231010,11610,11500,11630,11320,45850,527515440,00,0.00,N,2,120,
20231004,11490,11300,11720,11210,97485,1113969740,00,0.00,N,2,190,
20230925,11300,11360,11360,11230,13751,155191330,00,0.00,N,5,-20,
20230918,11320,11280,11420,11250,34695,393197660,00,0.00,N,2,40,
20230911,11280,11230,11330,11210,37288,419484630,00,0.00,N,2,60,
20230904,11220,11400,11430,11130,75583,849348720,00,0.00,N,5,-180,
20230828,11400,11360,11430,11320,22967,261209340,00,0.00,N,2,40,
20230821,11360,11310,11390,11250,20410,230976090,00,0.00,N,2,50,
20230814,11310,11310,11380,11180,33161,373089810,00,0.00,N,3,0,
20230807,11310,11250,11400,11240,43286,488840140,00,0.00,N,2,20,
20230731,11290,11490,11580,11230,57485,649014240,00,0.00,N,5,-120,
20230724,11410,11520,11520,11200,78457,890018660,00,0.00,N,5,-120,
20230717,11530,11580,11630,11450,81361,935660700,00,0.00,N,5,-60,
20230710,11590,11780,11780,11490,71571,827206240,00,0.00,N,5,-110,
20230703,11700,11860,11980,11590,54293,638498040,00,0.00,N,5,-160,
20230626,11860,11840,12000,11700,74622,886872760,00,0.00,N,2,20,
20230619,11840,12000,12040,11770,45165,536039560,00,0.00,N,5,-160,
20230612,12000,12000,12030,11810,58463,698244920,00,0.00,N,3,0,
20230605,12000,11940,12100,11940,38786,465675060,00,0.00,N,2,30,
20230530,11970,11950,12200,11840,48232,576441430,00,0.00,N,2,60,
20230522,11910,11950,12100,11850,70372,842263250,00,0.00,N,5,-60,
20230515,11970,12030,12150,11760,149303,1782308290,00,0.00,N,5,-320,
20230508,12290,12300,12400,12220,84411,1037609230,00,0.00,N,5,-10,
20230502,12300,12120,12370,12060,87796,1079825240,00,0.00,N,2,210,
20230424,12090,12150,12350,11890,90666,1096042410,00,0.00,N,5,-60,
20230417,12150,11900,12250,11840,112844,1357260520,00,0.00,N,2,250,
20230410,11900,11810,11970,11730,127861,1512104050,00,0.00,N,2,60,
20230403,11840,11960,12030,11840,84651,1010168950,00,0.00,N,5,-90,
20230327,11930,11680,11940,11660,53187,628907830,00,0.00,N,2,260,
20230320,11670,11790,11890,11600,41105,480292750,00,0.00,N,5,-20,
20230313,11690,11900,12040,11620,82654,975594800,00,0.00,N,5,-210,
20230306,11900,12170,12200,11850,62072,742740480,00,0.00,N,5,-280,
20230227,12180,12070,12300,11780,179193,2169292040,00,0.00,N,2,110,
20230220,12070,11500,12150,11480,108300,1290381530,00,0.00,N,2,540,
20230213,11530,11550,11680,11500,42973,497250710,00,0.00,N,5,-20,
20230206,11550,11560,11650,11480,62736,725414680,00,0.00,N,5,-30,
20230130,11580,11770,11800,11410,101092,1174123970,00,0.00,N,5,-200,
20230125,11780,11550,11800,11480,38131,445944220,00,0.00,N,2,180,
20230116,11600,11450,11600,11250,70897,806783050,00,0.00,N,2,150,
20230109,11450,11250,11500,11250,68503,780144550,00,0.00,N,2,250,
20230102,11200,11450,11450,10750,89587,995426250,00,0.00,N,5,-150,
20221226,11350,12500,12550,11250,526633,6436027400,00,0.00,N,5,-1100,
20221219,12450,12400,12650,12250,168963,2102997750,00,0.00,N,2,50,
20221212,12400,12350,12550,12300,90952,1131788400,00,0.00,N,3,0,
20221205,12400,12450,12600,12200,142615,1764771300,00,0.00,N,5,-50,
20221128,12450,12000,12500,11800,227014,2752941400,00,0.00,N,2,450,
20221121,12000,11800,12050,11600,239531,2823036700,00,0.00,N,2,200,
20221114,11800,11700,12150,11700,184906,2194574150,00,0.00,N,2,100,
20221107,11700,11400,11800,11400,145880,1684111350,00,0.00,N,2,250,
20221031,11450,11500,11750,11350,74247,853638200,00,0.00,N,5,-50,
20221024,11500,11550,11600,11350,51548,591037450,00,0.00,N,3,0,
20221017,11500,11400,11650,11300,60209,691986850,00,0.00,N,2,50,
20221011,11450,11700,11950,11300,95221,1095532800,00,0.00,N,5,-300,
20221004,11750,11650,12000,11600,33901,397714500,00,0.00,N,2,100,
20220926,11650,11750,11800,11250,77160,892002900,00,0.00,N,5,-300,
20220919,11950,12650,12650,11900,81916,1004411950,00,0.00,N,5,-650,
20220913,12600,12700,12800,12500,43808,553672550,00,0.00,N,5,-100,
20220905,12700,12750,12750,12450,29019,363800550,00,0.00,N,2,50,
20220829,12650,12300,12750,12200,32456,405941800,00,0.00,N,2,100,
20220822,12550,12750,12750,12250,42768,533906950,00,0.00,N,5,-200,
20220816,12750,12350,13000,12200,66583,843203650,00,0.00,N,2,450,
20220808,12300,12100,12300,11900,26696,322411850,00,0.00,N,2,250,
20220801,12050,12050,12050,11850,27617,330018400,00,0.00,N,2,100,
20220725,11950,11700,12000,11600,28039,330475550,00,0.00,N,2,250,
20220718,11700,11450,11700,11400,49669,574026100,00,0.00,N,2,250,
20220711,11450,11650,11650,11350,32591,374045450,00,0.00,N,5,-150,
20220704,11600,11650,11700,11400,45486,524661450,00,0.00,N,5,-100,
20220627,11700,12050,12100,11550,40989,487455150,00,0.00,N,5,-300,
20220620,12000,12150,12300,11600,117364,1392335500,00,0.00,N,5,-150,
20220613,12150,12650,12650,12050,90169,1108547500,00,0.00,N,5,-650,
20220607,12800,13000,13000,12700,46643,597354050,00,0.00,N,5,-200,
20220530,13000,13000,13050,12850,38370,496921850,00,0.00,N,2,100,
20220523,12900,13050,13150,12850,36925,479066950,00,0.00,N,5,-150,
20220516,13050,12650,13100,12500,103467,1329190350,00,0.00,N,2,400,
20220509,12650,12650,12850,12100,126714,1576007750,00,0.00,N,5,-50,
20220502,12700,12750,12800,12550,44366,562219300,00,0.00,N,5,-50,
20220425,12750,12900,13000,12650,79107,1011071200,00,0.00,N,5,-200,
20220418,12950,12700,13150,12700,118124,1524546750,00,0.00,N,2,250,
20220411,12700,12600,12800,12550,71988,912159650,00,0.00,N,2,100,
20220404,12600,12500,12800,12350,107853,1357731250,00,0.00,N,2,200,
20220328,12400,12200,12500,12050,54951,672214100,00,0.00,N,2,200,
20220321,12200,12250,12350,12100,54065,659471250,00,0.00,N,3,0,
20220314,12200,12250,12450,12150,93766,1153988350,00,0.00,N,2,50,
20220307,12150,11600,12150,11550,127572,1523156450,00,0.00,N,2,650,
20220228,11500,11200,11550,11200,63052,718942600,00,0.00,N,2,500,
20220221,11000,10850,11050,10700,37147,404803300,00,0.00,N,2,100,
20220214,10900,10800,11000,10550,38820,418067850,00,0.00,N,3,0,
20220207,10900,11000,11100,10750,35072,382904500,00,0.00,N,5,-150,
20220203,11050,11000,11200,10850,21217,233002350,00,0.00,N,2,150,
20220124,10900,11550,11550,10350,90320,980113850,00,0.00,N,5,-700,
20220117,11600,11950,12000,11500,42767,498725300,00,0.00,N,5,-350,
20220110,11950,12050,12250,11600,68162,807282750,00,0.00,N,5,-100,
20220103,12050,12350,12400,12000,78887,964884150,00,0.00,N,5,-250,
20211227,12300,12850,13000,12200,186853,2373757450,00,0.00,N,5,-500,
20211220,12800,12700,12800,12500,101682,1285575100,00,0.00,N,2,100,
20211213,12700,12650,12750,12350,77105,968898450,00,0.00,N,2,50,
20211206,12650,12200,12700,12150,73208,913549100,00,0.00,N,2,300,
20211129,12350,12300,12650,11900,105417,1289838000,00,0.00,N,5,-350,
20211122,12700,12950,13200,12450,87051,1118151050,00,0.00,N,5,-300,
20211115,13000,13950,14100,12950,189752,2533964400,00,0.00,N,5,-950,
20211108,13950,13500,14200,13350,271581,3751771450,00,0.00,N,2,450,
20211101,13500,13000,13500,12800,139106,1833084500,00,0.00,N,2,450,
20211025,13050,12900,13200,12900,91254,1191031300,00,0.00,N,2,100,
20211018,12950,13050,13200,12900,91179,1187018150,00,0.00,N,5,-150,
20211012,13100,12500,13150,12350,119646,1533855000,00,0.00,N,2,650,
20211005,12450,12250,12500,12050,97695,1206673300,00,0.00,N,2,100,
20210927,12350,12500,12600,12250,81106,1008705950,00,0.00,N,5,-150,
20210923,12500,12400,12550,12300,27634,343697100,00,0.00,N,3,0,
20210913,12500,12550,12600,12400,82068,1024597750,00,0.00,N,5,-50,
20210906,12550,12800,12900,12400,94545,1189459500,00,0.00,N,5,-300,
20210830,12850,13050,13150,12650,114327,1463820200,00,0.00,N,5,-150,
20210823,13000,11900,13500,11750,806669,10025695000,00,0.00,N,2,1100,
20210817,11900,12550,12700,11850,88255,1081011950,00,0.00,N,5,-800,
20210809,12700,12800,13000,12600,157616,2018532050,00,0.00,N,5,-100,
20210802,12800,12300,12850,12000,96760,1210213150,00,0.00,N,2,500,
20210726,12300,12300,12400,12100,74560,914805100,00,0.00,N,3,0,
20210719,12300,12450,12450,12100,70344,859024600,00,0.00,N,5,-150,
20210712,12450,12150,12550,12050,107745,1323994850,00,0.00,N,2,350,