KissMeData/030960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,8200,9190,9450,8020,315826,2810325650,00,0.00,N,5,-1030,
20241104,9230,9300,9450,9160,164430,1524866320,00,0.00,N,5,-180,
20241028,9410,9150,10020,9090,390415,3724649110,00,0.00,N,2,180,
20241021,9230,9350,9910,9150,336768,3229648590,00,0.00,N,5,-200,
20241014,9430,9670,9780,9220,166002,1573030710,00,0.00,N,5,-240,
20241007,9670,9590,9850,9520,121603,1173070870,00,0.00,N,2,120,
20240930,9550,10040,10190,9540,254817,2521844750,00,0.00,N,5,-470,
20240923,10020,9910,10160,9480,384555,3794668030,00,0.00,N,3,0,
20240919,10020,10150,10390,9770,242809,2443405340,00,0.00,N,5,-130,
20240909,10150,10950,11790,9880,2758565,29348326500,00,0.00,N,2,160,
20240902,9990,9120,11830,8810,5813354,61525510910,00,0.00,N,2,870,
20240826,9120,9830,10210,8990,309939,2982354190,00,0.00,N,5,-730,
20240819,9850,10320,10560,9710,398460,4010095750,00,0.00,N,5,-540,
20240812,10390,10820,11350,10310,565813,6154747920,00,0.00,N,5,-460,
20240805,10850,10990,11860,9820,2676554,29763206610,00,0.00,N,2,260,
20240729,10590,10950,11990,10210,4162149,46983424040,00,0.00,N,5,-500,
20240722,11090,9140,12790,9010,7104117,79670876170,00,0.00,N,2,1850,
20240715,9240,9210,9830,8940,201038,1871302930,00,0.00,N,3,0,
20240708,9240,9020,9470,8870,129011,1175584170,00,0.00,N,2,260,
20240701,8980,9180,10450,8890,673857,6473268360,00,0.00,N,5,-10,
20240624,8990,9340,9340,8650,88084,781548810,00,0.00,N,5,-160,
20240617,9150,9300,9500,9100,57523,533468930,00,0.00,N,5,-300,
20240610,9450,9710,9850,9430,64906,624385770,00,0.00,N,5,-280,
20240603,9730,9480,9980,9350,109557,1053910220,00,0.00,N,2,250,
20240527,9480,9720,9960,9410,100495,970854210,00,0.00,N,5,-340,
20240520,9820,10130,10140,9710,110179,1089536580,00,0.00,N,5,-320,
20240513,10140,10360,10420,10110,67912,693386980,00,0.00,N,5,-210,
20240507,10350,10300,10490,10200,90568,935559680,00,0.00,N,2,60,
20240429,10290,10200,10400,10170,82664,846586400,00,0.00,N,2,100,
20240422,10190,10410,10470,10160,172174,1769685830,00,0.00,N,5,-170,
20240415,10360,10800,12150,10120,1223580,13677638990,00,0.00,N,5,-360,
20240408,10720,11450,11520,10680,109778,1218330000,00,0.00,N,5,-800,
20240401,11520,11030,11840,11000,207309,2379325220,00,0.00,N,2,500,
20240325,11020,11450,11700,11020,114055,1297795400,00,0.00,N,5,-550,
20240318,11570,11400,11770,11180,144598,1655367650,00,0.00,N,2,240,
20240311,11330,11060,11690,11060,112967,1279490800,00,0.00,N,2,160,
20240304,11170,11070,11470,11070,120365,1349655250,00,0.00,N,2,30,
20240226,11140,11620,11880,11130,119333,1367926490,00,0.00,N,5,-480,
20240219,11620,12050,12570,11590,207751,2501054250,00,0.00,N,5,-490,
20240213,12110,11800,12560,11800,198727,2436037390,00,0.00,N,2,260,
20240205,11850,12200,12580,11590,190517,2311116540,00,0.00,N,5,-360,
20240129,12210,11740,13700,11550,1229133,15561427340,00,0.00,N,2,290,
20240122,11920,13010,13250,11520,469013,5820384150,00,0.00,N,5,-1260,
20240115,13180,12750,14800,12560,2203933,30246105250,00,0.00,N,2,310,
20240108,12870,12810,13310,12810,123180,1598182520,00,0.00,N,5,-60,
20240102,12930,12980,13900,12750,234982,3123136820,00,0.00,N,5,-50,
20231226,12980,13000,13060,12490,135850,1733551640,00,0.00,N,5,-80,
20231218,13060,12980,14100,12980,384633,5221299760,00,0.00,N,5,-40,
20231211,13100,13450,13820,12810,193938,2579701140,00,0.00,N,5,-350,
20231204,13450,13900,13940,13360,147037,1995932770,00,0.00,N,5,-440,
20231127,13890,14270,14330,13560,235953,3270066010,00,0.00,N,5,-390,
20231120,14280,14480,14790,14250,241518,3482326430,00,0.00,N,5,-180,
20231113,14460,14450,14860,14260,236717,3434857480,00,0.00,N,2,30,
20231106,14430,15060,15400,14350,558250,8331152470,00,0.00,N,5,-670,
20231030,15100,14530,15920,14320,1344703,20323397050,00,0.00,N,2,570,
20231023,14530,16500,17260,14510,2940821,47563981420,00,0.00,N,5,-1970,
20231016,16500,16050,19150,14880,9857620,174820867340,00,0.00,N,2,720,
20231010,15780,15270,16620,15270,548578,8713138800,00,0.00,N,2,310,
20231004,15470,15890,16820,15250,507805,8126540630,00,0.00,N,5,-180,
20230925,15650,16140,16870,15600,451011,7290000200,00,0.00,N,5,-640,
20230918,16290,17150,18040,16050,1652827,28310685650,00,0.00,N,5,-650,
20230911,16940,17510,18870,16800,2139810,38333035930,00,0.00,N,5,-640,
20230904,17580,17550,18630,17320,1378941,24863200520,00,0.00,N,5,-110,
20230828,17690,17540,18530,17530,838099,15099760160,00,0.00,N,5,-110,
20230821,17800,19980,20000,17340,2337581,44051303900,00,0.00,N,5,-2600,
20230814,20400,19500,22750,18560,9049461,189236759910,00,0.00,N,2,1050,
20230807,19350,19210,20150,18380,3725574,71464229750,00,0.00,N,5,-100,
20230731,19450,17100,23000,17050,15433578,316377940720,00,0.00,N,2,2110,
20230724,17340,15550,19940,14820,14211849,259948684260,00,0.00,N,2,1600,
20230717,15740,16360,17070,15530,738925,12049455810,00,0.00,N,5,-680,
20230710,16420,15990,16850,15990,463590,7598524240,00,0.00,N,2,300,
20230703,16120,17520,18250,16120,1088918,18806041430,00,0.00,N,5,-1500,
20230626,17620,19800,20600,17570,2369031,46192079140,00,0.00,N,5,-2130,
20230619,19750,19850,22000,19270,5959215,122895297780,00,0.00,N,5,-300,
20230612,20050,18200,21700,17280,11664713,230378525430,00,0.00,N,2,1770,
20230605,18280,17400,19650,17140,4295453,80575993470,00,0.00,N,2,800,
20230530,17480,18580,19400,17200,1758798,32188420630,00,0.00,N,5,-1420,
20230522,18900,15100,21700,15000,16517111,316360142250,00,0.00,N,2,3810,
20230515,15090,14900,15290,14390,420178,6225961820,00,0.00,N,5,-10,
20230508,15100,16160,16760,14980,827880,13111943470,00,0.00,N,5,-1110,
20230502,16210,16000,18190,15900,1319538,22455326040,00,0.00,N,5,-120,
20230424,16330,22500,24850,15700,9068540,187630807130,00,0.00,N,5,-6970,
20230417,23300,20700,32000,20500,10633982,280260074200,00,0.00,N,2,2600,
20230410,20700,20900,22150,20100,795191,16881516250,00,0.00,N,5,-100,
20230403,20800,21250,23500,20450,1131391,24695239600,00,0.00,N,5,-600,
20230327,21400,22100,22550,20850,540643,11665183250,00,0.00,N,5,-800,
20230320,22200,23200,23450,21750,1044410,23557903650,00,0.00,N,5,-1200,
20230313,23400,25750,26800,22600,3887863,95662036400,00,0.00,N,5,-2100,
20230306,25500,23950,29100,23500,3126248,81821254900,00,0.00,N,2,1550,
20230227,23950,25200,25450,23600,297372,7232488850,00,0.00,N,5,-1100,
20230220,25050,25650,27750,24750,995066,25935931100,00,0.00,N,5,-800,
20230213,25850,28200,32800,25800,1903522,55416767400,00,0.00,N,5,-2350,
20230206,28200,29650,30450,28100,164125,4816260600,00,0.00,N,5,-1600,
20230130,29800,29750,31500,29300,308661,9328525000,00,0.00,N,2,150,
20230125,29650,29800,30150,29200,145496,4314680350,00,0.00,N,5,-50,
20230116,29700,32650,33550,29550,414747,13188759100,00,0.00,N,5,-2700,
20230109,32400,32500,34300,32250,344781,11370634050,00,0.00,N,2,50,
20230102,32350,31800,33950,31300,656734,21335418500,00,0.00,N,2,450,
20221226,31900,37850,38100,31550,1364226,48521055400,00,0.00,N,5,-7050,
20221219,38950,37100,43950,34700,6124260,246031685400,00,0.00,N,2,2550,
20221212,36400,32050,40450,31550,4182459,150910156750,00,0.00,N,2,4600,
20221205,31800,34800,39700,31700,1797805,64928274000,00,0.00,N,5,-3000,
20221128,34800,39250,40400,34650,483915,18000655550,00,0.00,N,5,-3900,
20221121,38700,38000,45800,37500,2164596,90370969100,00,0.00,N,2,150,
20221114,38550,44150,44550,38550,730848,30451450000,00,0.00,N,5,-5150,
20221107,43700,41000,50100,39400,4216384,196685677000,00,0.00,N,2,3100,
20221031,40600,45300,48600,40600,2665310,120296866050,00,0.00,N,5,-6100,
20221024,46700,55900,61200,46250,3768167,206641015200,00,0.00,N,5,-10100,
20221017,56800,45200,67200,43550,13230344,735701281650,00,0.00,N,2,13700,
20221011,43100,53500,59400,42500,6068291,308781231200,00,0.00,N,5,-8100,
20221004,51200,34800,51200,32250,8033364,337012299700,00,0.00,N,2,17450,
20220926,33750,38900,40300,27650,5190385,175998393500,00,0.00,N,5,-4800,
20220919,38550,28600,58700,27950,17550751,763330765700,00,0.00,N,2,10650,
20220913,27900,17900,30650,17900,10676282,266464805600,00,0.00,N,2,9400,
20220905,18500,18700,22200,18050,9753546,201922701200,00,0.00,N,3,0,
20220829,18500,14250,20750,14100,13659427,235702346450,00,0.00,N,2,5000,
20220822,13500,13700,14750,13050,778723,10758642850,00,0.00,N,2,200,
20220816,13300,13950,14900,12800,1778604,24468339550,00,0.00,N,5,-500,
20220808,13800,11300,17800,10800,6132669,91592741050,00,0.00,N,2,2500,
20220801,11300,12100,12300,10900,375735,4332429550,00,0.00,N,5,-1000,
20220725,12300,13900,14550,11300,2476633,31372218100,00,0.00,N,5,-1850,
20220718,14150,7350,17300,7200,12874608,171497855060,00,0.00,N,2,6870,
20220711,7280,7420,7980,7120,80739,601235830,00,0.00,N,5,-140,
20220704,7420,6920,7450,6730,75406,534387300,00,0.00,N,2,420,
20220627,7000,7170,7600,6810,89486,647856700,00,0.00,N,5,-170,
20220620,7170,9180,9260,6750,342337,2710300490,00,0.00,N,5,-2060,
20220613,9230,9100,10550,9100,2260548,21999935660,00,0.00,N,5,-50,
20220607,9280,9350,9590,9280,73536,690833130,00,0.00,N,5,-100,
20220530,9380,9210,9490,9210,70444,656989350,00,0.00,N,2,120,
20220523,9260,9270,9400,9190,85801,796083580,00,0.00,N,5,-50,
20220516,9310,9290,10200,9250,267586,2576611430,00,0.00,N,2,70,
20220509,9240,10550,10600,9100,324229,3151918220,00,0.00,N,5,-1360,
20220502,10600,10850,11600,10500,581276,6346338150,00,0.00,N,2,50,
20220425,10550,10300,11100,10000,1027763,10889880800,00,0.00,N,2,550,
20220418,10000,9850,10550,9680,411848,4163971770,00,0.00,N,2,90,
20220411,9910,10000,11100,9600,1156079,12019633490,00,0.00,N,2,60,
20220404,9850,9250,11000,9190,2273527,23376438000,00,0.00,N,2,580,
20220328,9270,9090,9280,9030,47249,431597870,00,0.00,N,2,130,
20220321,9140,9200,9320,9020,52641,483443020,00,0.00,N,5,-10,
20220314,9150,9100,9180,8920,50811,460287600,00,0.00,N,2,110,
20220307,9040,9020,9100,8860,75872,680709190,00,0.00,N,5,-70,
20220228,9110,9030,9250,8940,51733,468864110,00,0.00,N,2,80,
20220221,9030,9110,9200,8830,65133,586760330,00,0.00,N,5,-80,
20220214,9110,9200,9500,8850,101324,918098650,00,0.00,N,5,-320,
20220207,9430,9280,9520,9220,104553,979543910,00,0.00,N,2,160,
20220203,9270,9020,9380,9020,44522,409676210,00,0.00,N,2,270,
20220124,9000,10400,11000,8760,750801,7506299420,00,0.00,N,5,-1500,
20220117,10500,10300,11350,10250,1575352,17143787350,00,0.00,N,3,0,
20220110,10500,10300,11850,10000,861013,9291548050,00,0.00,N,2,250,
20220103,10250,9310,10700,9250,671933,6833893220,00,0.00,N,2,940,
20211227,9310,9170,9420,9090,40193,371468870,00,0.00,N,2,110,
20211220,9200,9130,9300,9060,56041,512642370,00,0.00,N,5,-20,
20211213,9220,9390,9470,9080,61229,564559580,00,0.00,N,5,-160,
20211206,9380,9400,9530,9100,77800,725513440,00,0.00,N,2,100,
20211129,9280,9270,9420,8440,197738,1800751400,00,0.00,N,5,-100,
20211122,9380,10000,10050,9360,163529,1585966730,00,0.00,N,5,-670,
20211115,10050,10100,10400,10000,87671,889368900,00,0.00,N,5,-50,
20211108,10100,10100,10550,10000,204522,2090763950,00,0.00,N,5,-100,
20211101,10200,11050,11050,10200,189044,2016586200,00,0.00,N,5,-900,
20211025,11100,11200,11300,10850,168263,1856341950,00,0.00,N,5,-50,
20211018,11150,11550,11550,11150,240749,2730989150,00,0.00,N,5,-400,
20211012,11550,12150,12300,11200,365677,4258808700,00,0.00,N,5,-600,
20211005,12150,11850,12750,11600,1236909,15022330050,00,0.00,N,2,100,
20210927,12050,11350,13400,11150,2690390,33280427650,00,0.00,N,2,650,
20210923,11400,11500,12250,11150,185067,2132763050,00,0.00,N,5,-100,
20210913,11500,11850,12000,11250,366133,4261766450,00,0.00,N,5,-500,
20210906,12000,12350,13250,11700,1032100,12909653250,00,0.00,N,5,-500,
20210830,12500,12900,13300,12500,931903,11972448150,00,0.00,N,5,-500,
20210823,13000,13150,14150,12800,2795476,37883728450,00,0.00,N,5,-400,
20210817,13400,13850,15250,11950,9521717,130861124650,00,0.00,N,2,850,
20210809,12550,12450,13300,11900,958762,12321554550,00,0.00,N,2,100,
20210802,12450,12850,12900,12150,238069,2975984550,00,0.00,N,5,-500,
20210726,12950,13250,13550,12800,483188,6319485800,00,0.00,N,5,-350,
20210719,13300,13800,14550,13300,1234211,17290729900,00,0.00,N,5,-300,
20210712,13600,13700,14000,13350,589892,8055871650,00,0.00,N,5,-150,