KissMeData/107640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,20550,20050,23850,19400,1701959,36576355000,00,0.00,N,2,500,
20241125,20050,23650,24950,19930,931497,20406504830,00,0.00,N,5,-3350,
20241118,23400,25950,27950,22850,998077,25179251350,00,0.00,N,5,-2550,
20241111,25950,33750,37100,24300,1785182,53177980100,00,0.00,N,5,-7350,
20241104,33300,39150,41100,33150,925809,33465176950,00,0.00,N,5,-5300,
20241028,38600,39700,40500,36500,794678,30886020650,00,0.00,N,5,-600,
20241021,39200,42750,44050,37600,2015189,79936252850,00,0.00,N,5,-3550,
20241014,42750,47150,48700,42450,574180,25982915150,00,0.00,N,5,-4450,
20241007,47200,49000,50300,46950,641946,31207909550,00,0.00,N,5,-1450,
20240930,48650,49000,51300,46200,646306,31822381150,00,0.00,N,5,-400,
20240923,49050,48400,52500,46650,1530370,75628664400,00,0.00,N,2,1500,
20240919,47550,45200,49350,44250,406625,19299479450,00,0.00,N,2,2950,
20240909,44600,42900,48700,41700,988283,44558640800,00,0.00,N,2,100,
20240902,44500,45500,47750,40050,1290265,57686962200,00,0.00,N,5,-1450,
20240826,45950,44700,46500,41100,1478667,64490793600,00,0.00,N,2,3250,
20240819,42700,47900,48100,40600,1570757,66882168536,00,0.00,N,5,-4800,
20240812,47500,45400,50900,44300,2316393,110882925750,00,0.00,N,2,3050,
20240805,44450,39500,46700,34000,1649532,70436728850,00,0.00,N,2,3200,
20240729,41250,44200,49800,41050,2598399,120798112600,00,0.00,N,5,-3850,
20240722,45100,38950,49750,35200,6611009,290490399600,00,0.00,N,2,5600,
20240715,39500,46200,48550,34500,3780841,153308733900,00,0.00,N,5,-7200,
20240708,46700,42950,61800,42250,12741135,676894392600,00,0.00,N,2,2800,
20240701,43900,36000,52000,30250,10123686,420536667350,00,0.00,N,2,7600,
20240624,36300,45550,52000,33350,31036761,1342020725300,00,0.00,N,5,-18700,
20240617,55000,50200,55000,48100,24304,1236015300,00,0.00,N,2,5000,
20240610,50000,47500,52500,46800,19729,964833400,00,0.00,N,2,5000,
20240603,45000,45000,48000,41000,18387,808421100,00,0.00,N,2,2200,
20240527,42800,43000,46800,39000,19733,814788500,00,0.00,N,2,650,
20240520,42150,32900,43500,32000,17119,660458650,00,0.00,N,2,9350,
20240513,32800,32950,32950,30150,2988,94533950,00,0.00,N,2,400,
20240507,32400,32000,33000,26700,6357,182217800,00,0.00,N,2,1000,
20240429,31400,35600,35600,29350,3540,113611850,00,0.00,N,5,-2750,
20240422,34150,36800,37450,33200,3210,110940300,00,0.00,N,5,-2400,
20240415,36550,37000,38500,33550,1876,69653350,00,0.00,N,5,-1600,
20240408,38150,31600,39000,31600,9931,345842850,00,0.00,N,2,6550,
20240401,31600,31750,33000,29500,4635,143804950,00,0.00,N,5,-150,
20240325,31750,30000,32500,29000,4052,122913500,00,0.00,N,2,1250,
20240318,30500,30000,31000,29300,4406,134664650,00,0.00,N,2,700,
20240311,29800,29000,30100,28000,1970,58373650,00,0.00,N,5,-650,
20240304,30450,30500,31000,25950,1569,47241250,00,0.00,N,5,-50,
20240226,30500,28000,31000,25050,4237,125613300,00,0.00,N,2,3550,
20240219,26950,25000,27000,24100,5242,132894100,00,0.00,N,2,2150,
20240213,24800,23100,25000,22500,10377,242422000,00,0.00,N,2,1800,
20240205,23000,22200,25200,21500,1459,32942100,00,0.00,N,2,1000,
20240129,22000,21500,22500,20500,9732,208726800,00,0.00,N,2,1000,
20240122,21000,20900,21000,20000,3639,74105900,00,0.00,N,2,100,
20240115,20900,21500,22000,20000,5385,110850650,00,0.00,N,5,-100,
20240108,21000,19760,21500,19700,5813,118616180,00,0.00,N,2,1270,
20240102,19730,18200,21000,17010,1763,33817750,00,0.00,N,2,1740,
20231226,17990,17510,18300,17000,471,8333530,00,0.00,N,2,630,
20231218,17360,17990,18500,16000,2419,40644930,00,0.00,N,5,-630,
20231211,17990,18000,18500,16500,456,7923930,00,0.00,N,2,20,
20231204,17970,18500,18900,16500,2243,38624140,00,0.00,N,5,-30,
20231127,18000,18500,19500,17500,3485,62750110,00,0.00,N,5,-430,
20231120,18430,18000,19500,15500,2301,37836680,00,0.00,N,2,440,
20231113,17990,18640,19260,16990,12574,215551930,00,0.00,N,5,-1280,
20231106,19270,18500,21500,18100,6750,127089460,00,0.00,N,2,670,
20231030,18600,19000,19000,18000,2492,45812990,00,0.00,N,5,-300,
20231023,18900,18010,19000,17550,1223,22455040,00,0.00,N,2,30,
20231016,18870,18800,19020,18000,1429,26493580,00,0.00,N,2,70,
20231010,18800,18500,19200,18500,1480,27784270,00,0.00,N,5,-400,
20231004,19200,18000,19500,18000,363,6974720,00,0.00,N,2,210,
20230925,18990,18480,19000,17800,642,11653150,00,0.00,N,2,510,
20230918,18480,18000,19000,17200,487,8793530,00,0.00,N,2,640,
20230911,17840,19000,19000,17000,1211,21328840,00,0.00,N,5,-660,
20230904,18500,18490,19000,18000,540,9819760,00,0.00,N,2,10,
20230828,18490,18500,19000,17900,875,15903000,00,0.00,N,5,-470,
20230821,18960,18500,19090,18000,701,12913310,00,0.00,N,5,-40,
20230814,19000,20500,20500,19000,735,14236600,00,0.00,N,5,-2450,
20230807,21450,19390,21950,19000,1295,25595500,00,0.00,N,2,2060,
20230731,19390,18010,20000,18000,1257,23483060,00,0.00,N,2,1390,
20230724,18000,17500,22000,17500,21636,423076490,00,0.00,N,2,1000,
20230717,17000,14000,17000,12820,9083,132884320,00,0.00,N,2,3210,
20230710,13790,12500,14000,12000,4105,53833270,00,0.00,N,2,1300,
20230703,12490,12440,12500,11800,1714,20844920,00,0.00,N,2,50,
20230626,12440,12370,12450,12000,479,5918690,00,0.00,N,2,40,
20230619,12400,11980,12500,11000,8612,103110980,00,0.00,N,2,400,
20230612,12000,11700,12550,11400,9781,118158630,00,0.00,N,2,200,
20230605,11800,11000,12000,10510,3730,42881510,00,0.00,N,2,300,
20230530,11500,10490,12000,10040,6984,75307330,00,0.00,N,2,1500,
20230522,10000,10500,10600,8710,2255,22382280,00,0.00,N,3,0,
20230515,10000,10480,10500,9800,4153,41684960,00,0.00,N,5,-290,
20230508,10290,10500,10500,9870,8406,83985760,00,0.00,N,2,280,
20230502,10010,10990,11000,10000,2441,24590570,00,0.00,N,5,-40,
20230424,10050,10970,10990,10020,904,9161280,00,0.00,N,2,30,
20230417,10020,10000,11000,10000,13536,138505760,00,0.00,N,5,-420,
20230410,10440,11900,11900,10000,443,4506240,00,0.00,N,5,-560,
20230403,11000,11500,12000,10220,137,1497510,00,0.00,N,3,0,
20230327,11000,10980,11500,9900,623,6824790,00,0.00,N,2,500,
20230320,10500,11000,11500,9810,2658,27095840,00,0.00,N,3,0,
20230313,10500,11500,11800,9990,1477,15895090,00,0.00,N,2,500,
20230306,10000,11450,11450,9900,5392,53931020,00,0.00,N,3,0,
20230227,10000,9850,10500,9010,5723,56980790,00,0.00,N,5,-460,
20230220,10460,10990,11000,9920,6280,63626180,00,0.00,N,5,-140,
20230213,10600,11000,11000,10010,3918,41129580,00,0.00,N,2,100,
20230206,10500,11000,11000,10000,568,5801950,00,0.00,N,2,10,
20230130,10490,11500,11500,10200,276,2865150,00,0.00,N,5,-10,
20230125,10500,11500,11500,10000,445,4627800,00,0.00,N,5,-1000,
20230116,11500,11500,11500,10450,299,3147700,00,0.00,N,2,500,
20230109,11000,11000,11500,9500,1047,10125050,00,0.00,N,3,0,
20230102,11000,11000,12500,9100,3810,38922300,00,0.00,N,2,800,
20221226,10200,12000,12000,10050,18771,190889950,00,0.00,N,5,-1600,
20221219,11800,11800,11900,11750,16,189150,00,0.00,N,3,0,
20221212,11800,11750,12000,11500,9,106550,00,0.00,N,3,0,
20221205,11800,11500,12000,10150,1088,11077200,00,0.00,N,5,-150,
20221128,11950,11600,12000,11000,504,5548450,00,0.00,N,5,-50,
20221121,12000,11500,12000,10700,1536,16730300,00,0.00,N,2,500,
20221114,11500,11900,12500,11000,24,279400,00,0.00,N,5,-400,
20221107,11900,12200,13500,10500,653,6927400,00,0.00,N,5,-300,
20221031,12200,12250,12250,12200,9,110000,00,0.00,N,2,600,
20221024,11600,12000,12500,11600,25,296500,00,0.00,N,5,-650,
20221017,12250,11800,12250,10600,1988,21855550,00,0.00,N,2,750,
20221011,11500,11900,11900,10300,1667,18199150,00,0.00,N,2,50,
20221004,11450,11500,12450,11100,329,3849400,00,0.00,N,3,0,
20220926,11450,11000,11850,10050,9176,101506050,00,0.00,N,2,700,
20220919,10750,13000,13000,10750,5172,57324950,00,0.00,N,5,-1450,
20220913,12200,12750,13000,12000,1981,24234850,00,0.00,N,5,-600,
20220905,12800,13000,13500,11500,165,2021950,00,0.00,N,2,550,
20220829,12250,13500,13500,11500,1787,21562800,00,0.00,N,5,-250,
20220822,12500,13000,13500,11050,406,4920800,00,0.00,N,3,0,
20220816,12500,12300,13500,11550,523,6055800,00,0.00,N,2,200,
20220808,12300,13450,13500,11500,7694,90747150,00,0.00,N,5,-1200,
20220801,13500,13000,14400,13000,131,1813900,00,0.00,N,2,500,
20220725,13000,12500,14400,12500,22,295700,00,0.00,N,2,700,
20220718,12300,11600,14000,11500,140,1752650,00,0.00,N,2,800,
20220711,11500,12000,13000,11000,1572,17979450,00,0.00,N,3,0,
20220704,11500,12900,12950,10000,5210,56358000,00,0.00,N,3,0,
20220627,11500,7800,11500,7800,14579,137728400,00,0.00,N,2,3880,
20220620,7620,8600,9100,6990,52708,413903800,00,0.00,N,5,-200,
20220613,7820,11000,11500,7800,5307,44783120,00,0.00,N,5,-2780,
20220607,10600,12000,12500,9000,1280,12651060,00,0.00,N,5,-800,
20220530,11400,14200,14200,9500,864,10234400,00,0.00,N,5,-950,
20220523,12350,12950,14500,11500,328,3959550,00,0.00,N,5,-1100,
20220516,13450,13500,14500,10200,363,4368500,00,0.00,N,2,900,
20220509,12550,14000,14950,12000,418,5299850,00,0.00,N,5,-850,
20220502,13400,14000,14500,11500,423,5593400,00,0.00,N,5,-550,
20220425,13950,14450,15950,13000,1427,19707350,00,0.00,N,2,500,
20220418,13450,14500,16000,13450,1158,15664800,00,0.00,N,2,450,
20220411,13000,14000,14400,12500,1401,18292500,00,0.00,N,2,200,
20220404,12800,13500,14400,12000,3523,45459600,00,0.00,N,5,-550,
20220328,13350,13500,13950,12550,3859,51225300,00,0.00,N,2,350,
20220321,13000,11500,14000,10000,3398,45747300,00,0.00,N,2,2050,
20220314,10950,10000,12000,8880,2191,22901510,00,0.00,N,2,1150,
20220307,9800,9800,9800,9600,47,459000,00,0.00,N,3,0,
20220228,9800,9600,9980,9600,907,8934540,00,0.00,N,2,400,
20220221,9400,9000,9400,8600,2774,24727130,00,0.00,N,2,90,
20220214,9310,9200,9380,8800,1787,16210380,00,0.00,N,5,-50,
20220207,9360,9190,9480,8890,2665,24129150,00,0.00,N,5,-20,
20220203,9380,9490,9490,8800,3700,33541500,00,0.00,N,2,190,
20220124,9190,8800,9400,8550,10021,88294000,00,0.00,N,2,390,
20220117,8800,9400,9600,8120,8636,74621550,00,0.00,N,5,-510,
20220110,9310,8200,9310,7810,20493,165213680,00,0.00,N,2,940,
20220103,8370,9800,9800,7900,4084,33125090,00,0.00,N,5,-1260,
20211227,9630,8600,9640,8100,14041,112971890,00,0.00,N,2,1060,
20211220,8570,7950,8600,7950,6649,54014820,00,0.00,N,2,30,
20211213,8540,8600,8600,8000,7156,58324500,00,0.00,N,5,-40,
20211206,8580,9340,9340,7400,4520,35286140,00,0.00,N,5,-590,
20211129,9170,8600,9980,7650,8275,67060510,00,0.00,N,5,-430,
20211122,9600,8250,9990,7090,4952,36399480,00,0.00,N,2,1200,
20211115,8400,9600,9970,7600,6773,54873350,00,0.00,N,5,-1590,
20211108,9990,9300,10500,8080,4862,40569100,00,0.00,N,2,490,
20211101,9500,11750,12950,9200,4671,44544030,00,0.00,N,5,-2000,
20211025,11500,13000,14400,11200,902,10759700,00,0.00,N,5,-1400,
20211018,12900,13600,13600,11500,3221,37670800,00,0.00,N,2,1000,
20211012,11900,13400,13450,10000,6723,70466400,00,0.00,N,5,-1600,
20211005,13500,12500,13500,11200,2013,22567000,00,0.00,N,2,500,
20210927,13000,13000,15500,11550,1892,22653250,00,0.00,N,3,0,
20210923,13000,13000,13000,11550,134,1735750,00,0.00,N,5,-400,
20210913,13400,11000,14000,9810,1510,18215410,00,0.00,N,2,2750,
20210906,10650,10500,10650,9000,628,5737000,00,0.00,N,2,650,
20210830,10000,10000,11000,8800,1332,12169700,00,0.00,N,3,0,
20210823,10000,8600,10000,8400,1396,13647290,00,0.00,N,2,1400,
20210817,8600,8200,9200,7810,1547,12547900,00,0.00,N,2,600,
20210809,8000,8400,9200,7860,5718,45826210,00,0.00,N,5,-200,
20210802,8200,9190,10500,7480,2760,23223520,00,0.00,N,5,-940,
20210726,9140,9300,9300,9000,1182,10651050,00,0.00,N,2,120,
20210719,9020,9180,9980,8200,361,3256660,00,0.00,N,5,-180,
20210712,9200,8200,9200,8200,53,457600,00,0.00,N,2,1000,