KissMeData/234080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,10920,11460,11600,10800,197136,2221272070,00,0.00,N,5,-540,
20241125,11460,11700,11800,11380,138300,1601460470,00,0.00,N,5,-210,
20241118,11670,11300,11850,11220,181418,2100568040,00,0.00,N,2,280,
20241111,11390,11300,11630,10930,281571,3151600280,00,0.00,N,2,90,
20241104,11300,10910,11510,10830,174143,1941136700,00,0.00,N,2,390,
20241028,10910,10780,10960,10770,70730,769012390,00,0.00,N,2,100,
20241021,10810,11180,11200,10780,116495,1279157910,00,0.00,N,5,-370,
20241014,11180,11120,11370,11040,76904,858708750,00,0.00,N,2,60,
20241007,11120,10970,11190,10890,80495,889511270,00,0.00,N,2,150,
20240930,10970,11100,11100,10780,86927,948822120,00,0.00,N,5,-50,
20240923,11020,11180,11220,10950,186842,2066212420,00,0.00,N,5,-150,
20240919,11170,11000,12680,10900,931019,10941674710,00,0.00,N,2,180,
20240909,10990,10970,11080,10830,74426,815122780,00,0.00,N,2,10,
20240902,10980,11640,11640,10920,116449,1300190740,00,0.00,N,5,-620,
20240826,11600,11580,11670,11490,55329,639218020,00,0.00,N,3,0,
20240819,11600,11870,11880,11560,70500,823853140,00,0.00,N,5,-150,
20240812,11750,11620,11880,11550,62655,732929530,00,0.00,N,2,90,
20240805,11660,11460,11760,10750,198337,2243194580,00,0.00,N,2,130,
20240729,11530,11900,12040,11490,154022,1807558610,00,0.00,N,5,-370,
20240722,11900,11950,12000,11770,72694,861921120,00,0.00,N,5,-50,
20240715,11950,12000,12100,11860,85380,1022560060,00,0.00,N,5,-50,
20240708,12000,11810,12040,11710,86104,1022096700,00,0.00,N,2,190,
20240701,11810,11980,11990,11670,95071,1121320980,00,0.00,N,5,-120,
20240624,11930,11990,12020,11790,81951,973960420,00,0.00,N,3,0,
20240617,11930,12070,12090,11800,89711,1068940940,00,0.00,N,5,-120,
20240610,12050,12090,12250,11980,76329,918976650,00,0.00,N,5,-40,
20240603,12090,12110,12300,12010,40891,494975910,00,0.00,N,2,20,
20240527,12070,12320,12520,11980,102222,1240829540,00,0.00,N,5,-300,
20240520,12370,12540,12670,12320,107146,1343591090,00,0.00,N,5,-80,
20240513,12450,12500,12560,12330,51735,641933120,00,0.00,N,5,-50,
20240507,12500,12410,12680,12410,61874,778324550,00,0.00,N,2,90,
20240429,12410,12400,12600,12330,69061,859281350,00,0.00,N,2,60,
20240422,12350,12220,12480,12190,59652,732472260,00,0.00,N,2,130,
20240415,12220,12200,12400,11690,92865,1113931840,00,0.00,N,2,80,
20240408,12140,12480,12480,12110,61131,750826980,00,0.00,N,5,-280,
20240401,12420,12420,12630,12390,75794,946550510,00,0.00,N,5,-10,
20240325,12430,12590,12680,12310,73288,919256190,00,0.00,N,5,-150,
20240318,12580,12640,12800,12400,62833,787377480,00,0.00,N,2,80,
20240311,12500,12480,12740,12360,67231,839310530,00,0.00,N,2,20,
20240304,12480,12890,12890,12440,98766,1243452880,00,0.00,N,5,-370,
20240226,12850,13260,13300,12700,118948,1540271070,00,0.00,N,5,-410,
20240219,13260,12770,13550,12660,162298,2113809640,00,0.00,N,2,600,
20240213,12660,12770,12830,12610,54156,688561390,00,0.00,N,5,-110,
20240205,12770,12600,12870,12400,81047,1027698200,00,0.00,N,2,280,
20240129,12490,12350,12550,12210,98609,1218901880,00,0.00,N,2,220,
20240122,12270,12310,12420,11960,82686,1002380410,00,0.00,N,2,70,
20240115,12200,12600,12600,12070,124270,1523363890,00,0.00,N,5,-290,
20240108,12490,12760,12960,12460,120338,1530422480,00,0.00,N,5,-280,
20240102,12770,12870,13190,12730,102497,1323513880,00,0.00,N,5,-100,
20231226,12870,13140,13250,12700,95587,1239187880,00,0.00,N,5,-270,
20231218,13140,12870,13260,12870,117596,1542510980,00,0.00,N,2,100,
20231211,13040,12900,13100,12790,97219,1256729400,00,0.00,N,2,300,
20231204,12740,12570,12930,12510,100438,1276079610,00,0.00,N,2,170,
20231127,12570,12700,12750,12470,72018,906092290,00,0.00,N,5,-30,
20231120,12600,12620,12810,12510,117498,1483025830,00,0.00,N,2,20,
20231113,12580,12480,12740,12180,128540,1594560620,00,0.00,N,2,100,
20231106,12480,12960,13050,12420,105457,1345489030,00,0.00,N,5,-300,
20231030,12780,12460,12880,12260,53393,676309170,00,0.00,N,2,390,
20231023,12390,12110,12760,12110,72374,894507450,00,0.00,N,2,90,
20231016,12300,12990,13050,12050,118980,1484674410,00,0.00,N,5,-710,
20231010,13010,12620,13190,12610,50841,662048500,00,0.00,N,2,240,
20231004,12770,13140,13140,12620,76590,978200240,00,0.00,N,5,-510,
20230925,13280,13550,13970,13010,68163,912863400,00,0.00,N,5,-400,
20230918,13680,14040,14400,13620,74950,1041109330,00,0.00,N,5,-400,
20230911,14080,14180,14330,13710,76032,1060965370,00,0.00,N,5,-100,
20230904,14180,14530,14530,13790,125246,1759977130,00,0.00,N,5,-350,
20230828,14530,14330,14630,14000,117889,1685391600,00,0.00,N,2,460,
20230821,14070,14590,14800,13690,152910,2146892830,00,0.00,N,5,-320,
20230814,14390,14540,15160,14110,232356,3410767840,00,0.00,N,5,-150,
20230807,14540,14300,15060,13900,478772,6961597880,00,0.00,N,2,240,
20230731,14300,13910,14300,13400,179282,2486749790,00,0.00,N,2,390,
20230724,13910,14190,14200,13120,208558,2846697050,00,0.00,N,5,-210,
20230717,14120,13920,14220,13700,281505,3925168340,00,0.00,N,2,280,
20230710,13840,13050,13870,13000,111958,1504985850,00,0.00,N,2,700,
20230703,13140,13400,13600,12960,133581,1782201120,00,0.00,N,5,-260,
20230626,13400,12900,13820,12760,155527,2076937400,00,0.00,N,2,500,
20230619,12900,12900,13000,12670,65662,839643680,00,0.00,N,3,0,
20230612,12900,13040,13160,12650,109667,1411574010,00,0.00,N,5,-190,
20230605,13090,12560,13390,12460,228440,2961338060,00,0.00,N,2,790,
20230530,12300,12440,12490,12230,37142,459090020,00,0.00,N,5,-130,
20230522,12430,12490,12580,12200,59515,741758870,00,0.00,N,5,-60,
20230515,12490,12180,12590,12060,79731,979893980,00,0.00,N,2,310,
20230508,12180,12070,12500,11950,109570,1337311700,00,0.00,N,2,150,
20230502,12030,11820,12090,11750,46019,549321290,00,0.00,N,2,270,
20230424,11760,11850,11850,11500,50928,595576670,00,0.00,N,5,-90,
20230417,11850,12100,12150,11760,82704,988966320,00,0.00,N,5,-180,
20230410,12030,11800,12170,11100,101691,1201129200,00,0.00,N,2,330,
20230403,11700,11730,11900,11600,63702,749162450,00,0.00,N,2,40,
20230327,11660,11410,11670,11330,45706,526501080,00,0.00,N,2,130,
20230320,11530,11410,11770,11200,114680,1314123430,00,0.00,N,2,120,
20230313,11410,12050,12050,11050,158185,1816652360,00,0.00,N,5,-660,
20230306,12070,12350,12450,12060,84117,1028702750,00,0.00,N,5,-260,
20230227,12330,12230,12340,12000,46639,568805540,00,0.00,N,2,100,
20230220,12230,12320,12860,12180,98945,1239574060,00,0.00,N,5,-90,
20230213,12320,12330,12390,11840,85460,1046385220,00,0.00,N,5,-10,
20230206,12330,12400,12510,12120,74969,925821410,00,0.00,N,5,-10,
20230130,12340,12210,12350,11900,49472,599122340,00,0.00,N,2,240,
20230125,12100,11960,12190,11960,37748,455923230,00,0.00,N,2,150,
20230116,11950,11950,12050,11700,56757,674873750,00,0.00,N,3,0,
20230109,11950,11750,12000,11700,88482,1047682800,00,0.00,N,2,300,
20230102,11650,12150,12150,11400,74418,870779700,00,0.00,N,5,-500,
20221226,12150,12400,13100,12000,119065,1490997000,00,0.00,N,5,-150,
20221219,12300,12400,12500,12050,76506,941449300,00,0.00,N,5,-100,
20221212,12400,12200,12550,12150,102291,1263460850,00,0.00,N,2,200,
20221205,12200,12500,12600,11900,89042,1087125600,00,0.00,N,5,-300,
20221128,12500,12350,12550,12000,74062,914024550,00,0.00,N,2,350,
20221121,12150,12400,12400,11950,69647,844647200,00,0.00,N,5,-250,
20221114,12400,12200,12400,12050,83727,1022558500,00,0.00,N,2,200,
20221107,12200,11700,12200,11550,105616,1259911950,00,0.00,N,2,500,
20221031,11700,11550,12050,11450,64999,758868900,00,0.00,N,2,200,
20221024,11500,11550,11700,11350,57915,668374850,00,0.00,N,3,0,
20221017,11500,11250,12300,11250,43400,508633500,00,0.00,N,2,50,
20221011,11450,11700,11750,11150,64264,727491050,00,0.00,N,5,-250,
20221004,11700,11300,11750,11300,29208,336806050,00,0.00,N,2,400,
20220926,11300,11550,11600,11050,91127,1027823800,00,0.00,N,5,-350,
20220919,11650,12450,12450,11500,106501,1270953750,00,0.00,N,5,-700,
20220913,12350,12400,12500,12250,67974,839323900,00,0.00,N,5,-50,
20220905,12400,12400,12400,12100,48040,588602200,00,0.00,N,2,100,
20220829,12300,12650,12800,12100,87251,1088278650,00,0.00,N,5,-550,
20220822,12850,13100,13200,12500,85922,1100995950,00,0.00,N,5,-350,
20220816,13200,13600,13650,13050,47039,627897800,00,0.00,N,5,-350,
20220808,13550,13850,13900,13450,93169,1269205850,00,0.00,N,5,-300,
20220801,13850,13850,14000,13600,54327,749989800,00,0.00,N,2,50,
20220725,13800,13800,13950,13550,60404,827436400,00,0.00,N,3,0,
20220718,13800,13150,13950,13000,62561,848642800,00,0.00,N,2,750,
20220711,13050,13400,13500,12850,47083,623060100,00,0.00,N,5,-300,
20220704,13350,12550,13350,12350,64247,832393650,00,0.00,N,2,850,
20220627,12500,12400,12900,12350,79704,1009043050,00,0.00,N,2,200,
20220620,12300,13150,13250,12050,95858,1197744600,00,0.00,N,5,-650,
20220613,12950,13700,13700,12500,151525,1965234650,00,0.00,N,5,-650,
20220607,13600,13900,13950,13450,49130,670417950,00,0.00,N,5,-300,
20220530,13900,13700,14050,13650,95351,1318699750,00,0.00,N,2,250,
20220523,13650,13700,13850,13450,99900,1361381150,00,0.00,N,2,50,
20220516,13600,13800,14050,13550,150850,2074130500,00,0.00,N,5,-200,
20220509,13800,14700,14700,13100,127282,1765302300,00,0.00,N,5,-900,
20220502,14700,15000,15200,14600,77271,1151200900,00,0.00,N,5,-350,
20220425,15050,14850,15050,14450,118948,1761171350,00,0.00,N,5,-100,
20220418,15150,14750,15300,14700,163001,2456971900,00,0.00,N,2,350,
20220411,14800,14600,14850,14350,93313,1359238600,00,0.00,N,2,200,
20220404,14600,14550,14850,14400,120139,1759458500,00,0.00,N,3,0,
20220328,14600,14550,14950,14300,153110,2238118750,00,0.00,N,2,50,
20220321,14550,15000,15000,14100,238398,3459590800,00,0.00,N,5,-250,
20220314,14800,14800,15050,14200,208244,3047732350,00,0.00,N,2,150,
20220307,14650,15050,15200,14350,111811,1651561900,00,0.00,N,5,-550,
20220228,15200,15400,15650,14800,322615,4940221150,00,0.00,N,2,350,
20220221,14850,14550,15350,14300,296525,4396920000,00,0.00,N,2,300,
20220214,14550,13700,14650,13350,202282,2814416450,00,0.00,N,2,850,
20220207,13700,13100,14050,13000,114699,1536473250,00,0.00,N,2,600,
20220203,13100,12900,13150,12800,66338,860089550,00,0.00,N,2,200,
20220124,12900,13400,13450,12200,240988,3054281450,00,0.00,N,5,-500,
20220117,13400,13850,13900,13050,129922,1740581250,00,0.00,N,5,-450,
20220110,13850,13900,14200,13400,193223,2657801000,00,0.00,N,5,-50,
20220103,13900,13900,14350,13650,161757,2255935900,00,0.00,N,2,50,
20211227,13850,14100,14400,13750,176103,2479068850,00,0.00,N,5,-300,
20211220,14150,15000,15000,13650,372308,5295067400,00,0.00,N,5,-850,
20211213,15000,15200,15350,14600,212078,3167879650,00,0.00,N,5,-200,
20211206,15200,15200,15450,14650,171924,2589574700,00,0.00,N,2,100,
20211129,15100,14300,15200,13600,292902,4192723300,00,0.00,N,2,300,
20211122,14800,14150,15200,13900,255142,3722796650,00,0.00,N,2,700,
20211115,14100,14600,14900,13700,222509,3175578100,00,0.00,N,5,-550,
20211108,14650,14900,15000,14350,216682,3178956350,00,0.00,N,5,-600,
20211101,15250,16150,16150,15250,113390,1780387950,00,0.00,N,5,-950,
20211025,16200,16000,16650,15900,120494,1945294350,00,0.00,N,2,200,
20211018,16000,15500,16100,15250,182860,2869399600,00,0.00,N,2,850,
20211012,15150,15050,15250,14400,126827,1873865950,00,0.00,N,2,100,
20211005,15050,15700,15800,14850,176611,2691823350,00,0.00,N,5,-750,
20210927,15800,16650,16800,15700,215131,3475223300,00,0.00,N,5,-850,
20210923,16650,17050,17050,16650,65691,1104496550,00,0.00,N,5,-400,
20210913,17050,17400,18200,16450,302667,5219257250,00,0.00,N,5,-450,
20210906,17500,17650,18000,16800,147800,2579357450,00,0.00,N,5,-150,
20210830,17650,17100,17750,17100,132556,2312371850,00,0.00,N,2,550,
20210823,17100,16550,17250,16300,149699,2520536950,00,0.00,N,2,600,
20210817,16500,18100,18300,16350,264056,4565395150,00,0.00,N,5,-1600,
20210809,18100,18500,19250,17600,218503,4032783250,00,0.00,N,5,-400,
20210802,18500,18350,18600,18050,133941,2452570750,00,0.00,N,2,150,
20210726,18350,18850,18950,18150,173622,3223453650,00,0.00,N,5,-500,
20210719,18850,18950,19050,18650,203288,3830786300,00,0.00,N,5,-100,
20210712,18950,18700,19150,18700,193971,3671045000,00,0.00,N,2,250,