KissMeData/072870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,11210,11350,11590,11100,100569,1135121140,00,0.00,N,5,-140,
20241125,11350,11390,11550,11260,73994,843745940,00,0.00,N,5,-30,
20241118,11380,11130,11380,11130,64946,731774550,00,0.00,N,2,250,
20241111,11130,11280,11280,10980,117250,1299272420,00,0.00,N,5,-70,
20241104,11200,11220,11260,11130,44259,495433750,00,0.00,N,5,-20,
20241028,11220,11130,11280,11030,43605,486872390,00,0.00,N,2,130,
20241021,11090,11200,11260,11000,86841,965604300,00,0.00,N,5,-140,
20241014,11230,11200,11260,11160,38061,427073630,00,0.00,N,2,30,
20241007,11200,11220,11260,11150,28432,318477900,00,0.00,N,5,-20,
20240930,11220,11240,11280,11140,31851,356923600,00,0.00,N,5,-20,
20240923,11240,11290,11310,11170,63179,709836470,00,0.00,N,2,20,
20240919,11220,11250,11300,11170,32503,364153900,00,0.00,N,2,10,
20240909,11210,11220,11330,11110,47261,529649830,00,0.00,N,5,-10,
20240902,11220,11280,11350,11130,51148,574583020,00,0.00,N,5,-60,
20240826,11280,11400,11400,11180,121199,1361937630,00,0.00,N,5,-50,
20240819,11330,11400,11500,11250,73294,830728720,00,0.00,N,5,-70,
20240812,11400,11290,11510,11140,84818,959200270,00,0.00,N,2,110,
20240805,11290,11200,11400,10600,146477,1618932490,00,0.00,N,2,90,
20240729,11200,11260,11330,11170,46714,524517920,00,0.00,N,5,-110,
20240722,11310,11400,11460,10720,44461,502161750,00,0.00,N,5,-90,
20240715,11400,11480,11500,11300,95403,1087864010,00,0.00,N,5,-80,
20240708,11480,11340,11550,11200,97680,1112061020,00,0.00,N,2,140,
20240701,11340,11450,11500,11220,39160,442375050,00,0.00,N,5,-50,
20240624,11390,11480,11480,11250,373213,4248743240,00,0.00,N,5,-90,
20240617,11480,11350,11480,11280,36460,415062550,00,0.00,N,2,140,
20240610,11340,11340,11440,11250,41511,470048330,00,0.00,N,3,0,
20240603,11340,11460,11500,11300,27024,307728420,00,0.00,N,5,-40,
20240527,11380,11480,11480,11250,39928,453129020,00,0.00,N,5,-100,
20240520,11480,11410,11600,11340,82190,944142850,00,0.00,N,2,80,
20240513,11400,11300,11600,11190,95297,1086889930,00,0.00,N,2,130,
20240507,11270,11260,11290,11120,37321,417926340,00,0.00,N,2,10,
20240429,11260,11050,11450,11050,66377,744804280,00,0.00,N,2,210,
20240422,11050,11080,11190,11000,42603,473147960,00,0.00,N,5,-40,
20240415,11090,10930,11500,10900,169721,1887497190,00,0.00,N,2,90,
20240408,11000,11000,11250,10910,40655,446807540,00,0.00,N,2,20,
20240401,10980,11080,11210,10860,54102,594447060,00,0.00,N,5,-100,
20240325,11080,11300,11300,10990,65787,728873600,00,0.00,N,5,-300,
20240318,11380,11050,11590,10900,231100,2599874080,00,0.00,N,2,330,
20240311,11050,10910,11150,10850,80446,881339220,00,0.00,N,2,50,
20240304,11000,11150,11500,10880,111280,1231070780,00,0.00,N,2,40,
20240226,10960,11200,11200,10780,64546,705426370,00,0.00,N,5,-140,
20240219,11100,10960,11590,10920,125230,1407106080,00,0.00,N,2,130,
20240213,10970,11280,11350,10530,83105,911543420,00,0.00,N,5,-290,
20240205,11260,11100,11660,11000,216417,2452246820,00,0.00,N,2,160,
20240129,11100,10660,11100,10580,105912,1148196720,00,0.00,N,2,470,
20240122,10630,10710,10740,10500,34502,365311060,00,0.00,N,3,0,
20240115,10630,10500,10800,10480,52385,554781980,00,0.00,N,2,10,
20240108,10620,10800,10800,10530,66598,707992000,00,0.00,N,5,-150,
20240102,10770,10890,10910,10640,54231,584765940,00,0.00,N,5,-120,
20231226,10890,11610,11840,10850,192278,2189237250,00,0.00,N,5,-710,
20231218,11600,11400,11620,11370,117452,1351284350,00,0.00,N,2,200,
20231211,11400,11420,11440,11330,65031,740512500,00,0.00,N,5,-20,
20231204,11420,11480,11480,11200,66605,754746440,00,0.00,N,2,150,
20231127,11270,11370,11410,11210,39933,452054430,00,0.00,N,5,-100,
20231120,11370,11250,11540,11170,61223,694792710,00,0.00,N,2,160,
20231113,11210,11230,11250,10990,55804,621730720,00,0.00,N,2,30,
20231106,11180,11230,11230,11010,47806,531003720,00,0.00,N,2,60,
20231030,11120,10830,11200,10800,44710,490675640,00,0.00,N,2,190,
20231023,10930,10920,11540,10890,194555,2143722600,00,0.00,N,2,40,
20231016,10890,10920,11250,10730,70986,781166760,00,0.00,N,5,-20,
20231010,10910,10590,10910,10590,36014,387986370,00,0.00,N,2,320,
20231004,10590,10500,10590,10400,20913,219479250,00,0.00,N,2,80,
20230925,10510,10650,10800,10500,24568,260533060,00,0.00,N,5,-180,
20230918,10690,11000,11020,10670,46402,501550690,00,0.00,N,5,-310,
20230911,11000,10630,11010,10520,52170,563675400,00,0.00,N,2,370,
20230904,10630,10580,10650,10470,37918,400127060,00,0.00,N,2,50,
20230828,10580,10400,10950,10290,89542,943869980,00,0.00,N,2,170,
20230821,10410,10200,10440,10140,39158,402487790,00,0.00,N,2,210,
20230814,10200,10370,10370,10110,37266,381056980,00,0.00,N,5,-170,
20230807,10370,10170,10380,10150,50595,518265780,00,0.00,N,2,200,
20230731,10170,10290,10350,10160,36577,374758810,00,0.00,N,5,-80,
20230724,10250,10510,10610,9830,101169,1025605970,00,0.00,N,5,-370,
20230717,10620,10760,10870,10530,47258,505072910,00,0.00,N,5,-140,
20230710,10760,10730,10950,10610,41534,446088770,00,0.00,N,2,30,
20230703,10730,10710,11250,10500,77001,829916530,00,0.00,N,2,20,
20230626,10710,10980,11200,10500,95530,1030945040,00,0.00,N,5,-270,
20230619,10980,11140,11840,10910,236819,2703337290,00,0.00,N,5,-160,
20230612,11140,11420,11450,11040,46652,524501130,00,0.00,N,5,-280,
20230605,11420,11350,11440,11280,35632,405225260,00,0.00,N,2,100,
20230530,11320,11560,11560,11300,52906,603601280,00,0.00,N,5,-240,
20230522,11560,11530,11840,11470,44093,514448630,00,0.00,N,2,60,
20230515,11500,11870,12070,11460,195499,2308094550,00,0.00,N,5,-370,
20230508,11870,11720,11870,11640,209927,2468692430,00,0.00,N,2,150,
20230502,11720,11440,11740,11370,28347,326987460,00,0.00,N,2,280,
20230424,11440,11560,11560,11260,26373,300373840,00,0.00,N,5,-120,
20230417,11560,11600,11800,11390,44614,517035630,00,0.00,N,2,50,
20230410,11510,11440,11600,11100,55484,627261480,00,0.00,N,2,70,
20230403,11440,11840,11860,11200,78400,903585940,00,0.00,N,5,-400,
20230327,11840,11850,11950,11660,49964,586969730,00,0.00,N,5,-10,
20230320,11850,11790,11950,11700,51623,609964490,00,0.00,N,2,70,
20230313,11780,11950,12000,11550,56302,659024600,00,0.00,N,5,-200,
20230306,11980,11810,12080,11530,80273,949336850,00,0.00,N,2,170,
20230227,11810,11400,11900,11370,185269,2173330420,00,0.00,N,2,390,
20230220,11420,10760,11670,10660,286647,3248393050,00,0.00,N,2,690,
20230213,10730,10780,10880,10650,22674,244164940,00,0.00,N,5,-50,
20230206,10780,11040,11080,10750,41446,453106290,00,0.00,N,5,-260,
20230130,11040,11050,11050,10800,39045,426767710,00,0.00,N,2,60,
20230125,10980,10800,11010,10740,32638,354882310,00,0.00,N,2,180,
20230116,10800,10800,10900,10650,56709,610058600,00,0.00,N,3,0,
20230109,10800,10700,11000,10650,127842,1380649750,00,0.00,N,2,150,
20230102,10650,10700,11800,10150,260924,2859387750,00,0.00,N,5,-200,
20221226,10850,11400,11550,10500,125761,1408768350,00,0.00,N,5,-600,
20221219,11450,11550,11700,11350,164273,1899345600,00,0.00,N,5,-100,
20221212,11550,11600,11600,11400,41326,475327450,00,0.00,N,5,-50,
20221205,11600,11600,11700,11300,38120,437532750,00,0.00,N,3,0,
20221128,11600,11500,11600,11300,38932,447338950,00,0.00,N,2,100,
20221121,11500,11500,11500,11250,29480,335482950,00,0.00,N,3,0,
20221114,11500,11550,11700,11300,60151,688701100,00,0.00,N,5,-50,
20221107,11550,11000,11750,10850,105225,1174330000,00,0.00,N,2,600,
20221031,10950,11150,11200,10750,97539,1066435100,00,0.00,N,5,-200,
20221024,11150,11200,11400,10950,66930,745283100,00,0.00,N,2,50,
20221017,11100,11050,11250,10900,70294,781239100,00,0.00,N,3,0,
20221011,11100,11250,11300,10650,91625,1007271750,00,0.00,N,5,-350,
20221004,11450,11200,11700,11050,110396,1247967000,00,0.00,N,2,250,
20220926,11200,11700,11700,10700,104249,1158952800,00,0.00,N,5,-650,
20220919,11850,11350,12150,10950,206100,2394731050,00,0.00,N,2,550,
20220913,11300,10850,11300,10800,71581,796336850,00,0.00,N,2,500,
20220905,10800,11250,11250,10550,83657,900735100,00,0.00,N,5,-350,
20220829,11150,11100,11450,11050,80267,900481900,00,0.00,N,5,-250,
20220822,11400,11400,11550,11150,98268,1116815650,00,0.00,N,5,-150,
20220816,11550,11300,12250,11250,530101,6228892350,00,0.00,N,2,250,
20220808,11300,11500,11500,11150,101376,1143468832,00,0.00,N,5,-200,
20220801,11500,11400,11800,11200,181334,2082406450,00,0.00,N,2,250,
20220725,11250,11300,12250,11100,465515,5336527950,00,0.00,N,5,-50,
20220718,11300,11300,12550,11250,633152,7473395200,00,0.00,N,2,50,
20220711,11250,11200,11500,10950,151656,1693335300,00,0.00,N,2,50,
20220704,11200,11200,11300,10700,251368,2767319000,00,0.00,N,3,0,
20220627,11200,10200,11400,10150,255848,2796103050,00,0.00,N,2,1050,
20220620,10150,10750,10800,9740,161660,1631982730,00,0.00,N,5,-550,
20220613,10700,11500,11650,10500,187612,2064698800,00,0.00,N,5,-950,
20220607,11650,11750,12000,11550,76064,890438900,00,0.00,N,5,-100,
20220530,11750,11500,12050,11400,111486,1313617150,00,0.00,N,2,350,
20220523,11400,11300,11550,11050,122385,1376906200,00,0.00,N,2,150,
20220516,11250,11350,11600,11050,169818,1913851100,00,0.00,N,5,-50,
20220509,11300,12100,12100,11150,155284,1790542500,00,0.00,N,5,-800,
20220502,12100,12100,12300,12050,56929,692003500,00,0.00,N,5,-50,
20220425,12150,12450,12450,12050,92027,1123857600,00,0.00,N,5,-300,
20220418,12450,12600,12900,12300,126784,1600268200,00,0.00,N,5,-150,
20220411,12600,12850,13000,12550,106161,1354327050,00,0.00,N,5,-250,
20220404,12850,12850,13350,12800,133940,1740456450,00,0.00,N,3,0,
20220328,12850,12750,13000,12650,103716,1331012950,00,0.00,N,2,100,
20220321,12750,12950,13100,12600,95232,1219198100,00,0.00,N,5,-150,
20220314,12900,12650,13100,12350,216729,2779150900,00,0.00,N,2,400,
20220307,12500,12400,12500,11850,55780,679210550,00,0.00,N,2,100,
20220228,12400,12150,12500,12000,41852,514813050,00,0.00,N,2,300,
20220221,12100,12250,12450,12000,57243,697438950,00,0.00,N,5,-250,
20220214,12350,12300,12400,11850,79423,960319500,00,0.00,N,3,0,
20220207,12350,12550,12900,12200,171861,2153853050,00,0.00,N,5,-100,
20220203,12450,11550,12550,11550,113514,1439601050,00,0.00,N,2,1050,
20220124,11400,12400,12450,11200,175562,2068107250,00,0.00,N,5,-1000,
20220117,12400,12750,12950,12200,102628,1280717200,00,0.00,N,5,-350,
20220110,12750,13000,13150,12700,90043,1162077600,00,0.00,N,5,-250,
20220103,13000,13350,13450,12700,145522,1898261550,00,0.00,N,5,-350,
20211227,13350,14200,14500,13200,255554,3574084700,00,0.00,N,5,-850,
20211220,14200,14100,14500,13900,209839,2970586250,00,0.00,N,2,50,
20211213,14150,13700,14550,13350,432726,6106613600,00,0.00,N,2,500,
20211206,13650,13300,13650,13150,101285,1367198950,00,0.00,N,2,250,
20211129,13400,13150,13450,12550,167195,2176047400,00,0.00,N,5,-150,
20211122,13550,13850,14100,13300,155749,2126777150,00,0.00,N,5,-350,
20211115,13900,14250,14450,13750,163705,2294184250,00,0.00,N,5,-250,
20211108,14150,14500,14800,14000,238631,3438136100,00,0.00,N,5,-350,
20211101,14500,13850,14600,13650,278878,3964335800,00,0.00,N,2,650,
20211025,13850,14000,14650,13850,246500,3526468050,00,0.00,N,5,-150,
20211018,14000,13900,14300,13650,187994,2633712600,00,0.00,N,2,200,
20211012,13800,13800,13900,13400,119982,1639486900,00,0.00,N,2,200,
20211005,13600,13250,13850,12800,197075,2606469850,00,0.00,N,2,300,
20210927,13300,13600,13650,12900,226118,2997611200,00,0.00,N,5,-250,
20210923,13550,13600,13750,13400,45790,621819750,00,0.00,N,5,-100,
20210913,13650,13450,13950,13350,163766,2241903200,00,0.00,N,2,200,
20210906,13450,13550,13600,13200,119159,1595525800,00,0.00,N,5,-100,
20210830,13550,13150,13600,13000,129796,1730721400,00,0.00,N,2,400,
20210823,13150,12650,13200,12550,188090,2433041800,00,0.00,N,2,600,
20210817,12550,13200,13300,12300,247666,3190341200,00,0.00,N,5,-750,
20210809,13300,13900,13900,13100,180525,2442376050,00,0.00,N,5,-550,
20210802,13850,13850,14050,13600,159044,2196431100,00,0.00,N,3,0,
20210726,13850,14500,14750,13600,324643,4600342900,00,0.00,N,5,-650,
20210719,14500,15000,15050,14100,362951,5236220000,00,0.00,N,5,-650,
20210712,15150,15050,15750,14750,886289,13508966800,00,0.00,N,2,250,