KissMeData/049960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,13740,13790,13980,13590,74991,1031093340,00,0.00,N,5,-50,
20241118,13790,13660,14160,13300,109227,1489601370,00,0.00,N,2,230,
20241111,13560,13900,13990,13000,88413,1199987270,00,0.00,N,5,-340,
20241104,13900,14200,14440,13620,134891,1909155360,00,0.00,N,2,20,
20241028,13880,13590,13950,13310,83378,1136583590,00,0.00,N,2,290,
20241021,13590,13900,14160,13350,92302,1268885260,00,0.00,N,5,-310,
20241014,13900,13670,13900,13450,67186,915564530,00,0.00,N,2,230,
20241007,13670,13960,13960,13410,47574,648994560,00,0.00,N,5,-140,
20240930,13810,13800,13990,13500,44817,612692430,00,0.00,N,2,10,
20240923,13800,14130,14540,13710,86930,1223422790,00,0.00,N,5,-220,
20240919,14020,13910,14050,13740,41458,576661860,00,0.00,N,2,110,
20240909,13910,13060,13910,13050,53953,731121080,00,0.00,N,2,440,
20240902,13470,14340,14340,13200,125563,1727662250,00,0.00,N,5,-810,
20240826,14280,13750,14340,13590,119794,1674571720,00,0.00,N,2,530,
20240819,13750,14010,14240,13600,98993,1372703380,00,0.00,N,2,80,
20240812,13670,13500,13700,13000,93595,1253055240,00,0.00,N,2,10,
20240805,13660,13290,13880,12010,249204,3215752340,00,0.00,N,2,160,
20240729,13500,14440,14440,13460,119182,1661207410,00,0.00,N,5,-720,
20240722,14220,14710,14940,13930,137803,1977576280,00,0.00,N,5,-560,
20240715,14780,15900,16250,14300,267156,4071736640,00,0.00,N,5,-1220,
20240708,16000,14040,16950,13700,823556,12772577630,00,0.00,N,2,2500,
20240701,13500,13050,13930,12930,147374,1973537760,00,0.00,N,2,440,
20240624,13060,12790,13360,12390,103492,1325737020,00,0.00,N,2,390,
20240617,12670,13340,13950,12570,257381,3409835980,00,0.00,N,5,-670,
20240610,13340,12250,13440,11840,236775,2997718480,00,0.00,N,2,1090,
20240603,12250,12080,12290,11800,98190,1176159880,00,0.00,N,2,180,
20240527,12070,12250,12350,11600,83514,996497200,00,0.00,N,5,-300,
20240520,12370,12450,12560,12000,123741,1508247590,00,0.00,N,5,-80,
20240513,12450,12450,12890,12220,73646,924347940,00,0.00,N,3,0,
20240507,12450,12400,12500,12030,94207,1154955560,00,0.00,N,2,70,
20240429,12380,12030,12420,11800,82467,990910220,00,0.00,N,2,350,
20240422,12030,11600,12370,11470,140364,1687875590,00,0.00,N,2,430,
20240415,11600,11700,11700,11170,101754,1167297380,00,0.00,N,5,-160,
20240408,11760,11900,11910,11550,59561,699872930,00,0.00,N,5,-140,
20240401,11900,11970,12000,11580,89583,1058357080,00,0.00,N,5,-70,
20240325,11970,12450,12450,11810,110110,1339993450,00,0.00,N,5,-500,
20240318,12470,12200,13580,12100,449816,5764771350,00,0.00,N,2,270,
20240311,12200,12100,12490,11950,103653,1258649550,00,0.00,N,2,200,
20240304,12000,12410,12420,11730,117087,1407593640,00,0.00,N,5,-410,
20240226,12410,12900,13630,12300,221487,2808208000,00,0.00,N,5,-260,
20240219,12670,11740,13250,11730,310996,3850558030,00,0.00,N,2,940,
20240213,11730,11810,11810,11360,83861,969945970,00,0.00,N,5,-100,
20240205,11830,11720,12180,11520,188000,2248490070,00,0.00,N,2,110,
20240129,11720,11850,11920,11250,68499,792364930,00,0.00,N,5,-210,
20240122,11930,11610,12350,11340,102535,1208348850,00,0.00,N,2,390,
20240115,11540,11900,11900,11110,73428,840723870,00,0.00,N,5,-320,
20240108,11860,11260,12000,11130,75841,877666600,00,0.00,N,2,610,
20240102,11250,11220,11270,11050,19941,222790640,00,0.00,N,2,30,
20231226,11220,11340,11400,11070,28310,316537720,00,0.00,N,2,10,
20231218,11210,11320,11350,11040,27983,312595700,00,0.00,N,5,-70,
20231211,11280,11450,11450,11200,28947,328253600,00,0.00,N,5,-90,
20231204,11370,11100,11420,10900,25730,287609120,00,0.00,N,2,170,
20231127,11200,11190,11440,10900,17894,199200040,00,0.00,N,2,80,
20231120,11120,10700,11190,10680,27835,303681100,00,0.00,N,2,420,
20231113,10700,11200,11200,10500,61395,659945750,00,0.00,N,5,-500,
20231106,11200,11470,11470,10800,23138,257496500,00,0.00,N,5,-170,
20231030,11370,10800,11500,10700,63512,710771160,00,0.00,N,2,570,
20231023,10800,10730,11110,10730,18468,202087470,00,0.00,N,5,-260,
20231016,11060,11240,11360,10700,22925,253787580,00,0.00,N,5,-290,
20231010,11350,11300,11400,10950,13410,150333040,00,0.00,N,2,240,
20231004,11110,11160,11300,10990,8659,96713090,00,0.00,N,5,-50,
20230925,11160,11230,11440,10940,21666,240777830,00,0.00,N,5,-60,
20230918,11220,11700,11790,11200,25834,294145520,00,0.00,N,5,-480,
20230911,11700,11440,11830,11220,42634,494904330,00,0.00,N,2,300,
20230904,11400,11450,11470,11030,22573,255520050,00,0.00,N,5,-50,
20230828,11450,11400,11580,11240,21073,240917900,00,0.00,N,2,50,
20230821,11400,11200,11450,11100,39305,442047830,00,0.00,N,2,190,
20230814,11210,11840,11900,11080,23939,271270390,00,0.00,N,5,-530,
20230807,11740,11040,11840,10800,58091,660023040,00,0.00,N,2,230,
20230731,11510,11320,12070,11030,45564,526195000,00,0.00,N,2,290,
20230724,11220,12310,12600,11060,81488,941495960,00,0.00,N,5,-1090,
20230717,12310,12500,12990,12110,36701,450447180,00,0.00,N,5,-170,
20230710,12480,12700,12930,12380,41988,528625900,00,0.00,N,2,80,
20230703,12400,12800,12850,12220,21318,266692900,00,0.00,N,5,-360,
20230626,12760,13010,13130,12200,51195,647566090,00,0.00,N,5,-230,
20230619,12990,13650,13650,12920,51009,673398990,00,0.00,N,5,-600,
20230612,13590,13960,13960,13130,44268,597355770,00,0.00,N,5,-360,
20230605,13950,13970,14320,13890,18241,256776470,00,0.00,N,5,-40,
20230530,13990,13990,14200,13240,23693,328342790,00,0.00,N,3,0,
20230522,13990,13740,14590,13550,53157,748399960,00,0.00,N,2,340,
20230515,13650,13680,13790,13350,16913,228899790,00,0.00,N,5,-30,
20230508,13680,13970,14100,13400,18976,261813160,00,0.00,N,5,-120,
20230502,13800,13390,13890,13390,14492,198519650,00,0.00,N,2,390,
20230424,13410,14330,14400,13250,53440,733056340,00,0.00,N,5,-920,
20230417,14330,15290,15290,13900,119577,1750980250,00,0.00,N,5,-930,
20230410,15260,15000,15370,14380,172960,2586363570,00,0.00,N,2,260,
20230403,15000,12790,16490,12500,1116031,17148992140,00,0.00,N,2,2130,
20230327,12870,12140,13000,12030,34921,439019450,00,0.00,N,2,680,
20230320,12190,12450,12480,12000,29057,355766360,00,0.00,N,5,-260,
20230313,12450,12900,13220,12100,67159,833595840,00,0.00,N,5,-450,
20230306,12900,12900,13460,12600,58648,761414810,00,0.00,N,5,-50,
20230227,12950,13500,13600,12760,71600,943561410,00,0.00,N,5,-450,
20230220,13400,13870,14230,13290,77575,1073982720,00,0.00,N,5,-470,
20230213,13870,14290,14480,13700,58493,822490310,00,0.00,N,5,-470,
20230206,14340,13950,14500,13630,108270,1520573580,00,0.00,N,2,440,
20230130,13900,13920,13960,13550,52711,726198010,00,0.00,N,2,40,
20230125,13860,13900,14020,13360,45722,627124160,00,0.00,N,2,60,
20230116,13800,13300,13800,12900,76533,1024377900,00,0.00,N,2,450,
20230109,13350,12800,13600,12650,74012,977320450,00,0.00,N,2,550,
20230102,12800,12700,12900,12050,35040,439879600,00,0.00,N,2,100,
20221226,12700,12900,13150,12450,23709,304186900,00,0.00,N,5,-200,
20221219,12900,13000,13400,12550,35895,460883200,00,0.00,N,5,-100,
20221212,13000,12300,13150,12250,55665,703373250,00,0.00,N,2,700,
20221205,12300,12300,12550,11750,46717,572737850,00,0.00,N,5,-50,
20221128,12350,12200,12400,11800,43740,531324000,00,0.00,N,2,250,
20221121,12100,12100,12500,11750,43516,525826400,00,0.00,N,3,0,
20221114,12100,11750,12350,11750,63305,758966750,00,0.00,N,2,350,
20221107,11750,11350,12100,11350,211377,2477722200,00,0.00,N,2,400,
20221031,11350,11150,11900,11050,55830,635032000,00,0.00,N,2,250,
20221024,11100,11650,11750,11000,121753,1383466250,00,0.00,N,5,-350,
20221017,11450,10700,11750,10500,155216,1724203050,00,0.00,N,2,700,
20221011,10750,10750,11050,10300,51690,549007850,00,0.00,N,5,-50,
20221004,10800,11150,11550,10800,64068,711812250,00,0.00,N,5,-300,
20220926,11100,11650,11700,10550,173643,1917697450,00,0.00,N,5,-600,
20220919,11700,11900,12250,11500,67492,796662300,00,0.00,N,5,-200,
20220913,11900,11950,12550,11850,71897,871676800,00,0.00,N,2,50,
20220905,11850,12600,12600,11700,46346,555596050,00,0.00,N,5,-550,
20220829,12400,12700,12900,12150,65443,822702500,00,0.00,N,5,-750,
20220822,13150,13050,13400,12400,195678,2542766450,00,0.00,N,5,-50,
20220816,13200,13750,13750,13000,44422,593816000,00,0.00,N,5,-550,
20220808,13750,14600,14700,13350,115010,1588822400,00,0.00,N,5,-700,
20220801,14450,13800,14550,13500,62850,877627550,00,0.00,N,2,650,
20220725,13800,13950,13950,13100,16464,225258900,00,0.00,N,5,-150,
20220718,13950,13950,14100,13700,22139,306986600,00,0.00,N,2,100,
20220711,13850,13850,13950,13300,57549,781755200,00,0.00,N,3,0,
20220704,13850,13350,14100,13100,32242,435994500,00,0.00,N,2,500,
20220627,13350,12250,13650,12250,114052,1476104850,00,0.00,N,2,1100,
20220620,12250,12750,12850,11450,127046,1561724600,00,0.00,N,5,-400,
20220613,12650,15000,15050,12350,148561,1977456650,00,0.00,N,5,-2550,
20220607,15200,15300,15400,14600,41342,617847950,00,0.00,N,3,0,
20220530,15200,15150,15500,14950,34955,531099050,00,0.00,N,2,100,
20220523,15100,15400,15700,14950,42191,640080500,00,0.00,N,5,-300,
20220516,15400,15800,16300,15300,59216,928683100,00,0.00,N,5,-400,
20220509,15800,16200,16250,15350,96562,1532116850,00,0.00,N,5,-450,
20220502,16250,16500,16650,15950,30904,500508300,00,0.00,N,5,-250,
20220425,16500,16500,16650,15800,50322,819005550,00,0.00,N,5,-300,
20220418,16800,16750,17350,16450,64232,1091970000,00,0.00,N,2,200,
20220411,16600,16800,16900,16200,26565,437597900,00,0.00,N,5,-200,
20220404,16800,17550,17600,16300,67554,1137890150,00,0.00,N,5,-750,
20220328,17550,17250,17700,17000,93282,1622736000,00,0.00,N,2,300,
20220321,17250,17350,17450,16950,61044,1048802450,00,0.00,N,5,-100,
20220314,17350,16900,17350,16500,147966,2523004375,00,0.00,N,2,400,
20220307,16950,16700,17000,15600,57182,943002350,00,0.00,N,2,100,
20220228,16850,16250,17050,16150,98390,1628446300,00,0.00,N,2,700,
20220221,16150,15300,16400,14850,149204,2369250100,00,0.00,N,2,900,
20220214,15250,15350,15350,14100,213584,3159449350,00,0.00,N,5,-150,
20220207,15400,15750,15950,15400,132725,2073497650,00,0.00,N,5,-350,
20220203,15750,15500,15900,15250,96937,1513197200,00,0.00,N,2,600,
20220124,15150,17100,17100,14800,139615,2181977550,00,0.00,N,5,-2100,
20220117,17250,17950,18000,16600,77564,1343459550,00,0.00,N,5,-850,
20220110,18100,18950,19100,17800,80337,1477377000,00,0.00,N,5,-750,
20220103,18850,18850,19500,18700,119363,2286514450,00,0.00,N,3,0,
20211227,18850,18850,19100,18450,67355,1265224500,00,0.00,N,5,-50,
20211220,18900,18950,19600,18850,95007,1815720800,00,0.00,N,5,-50,
20211213,18950,19250,19450,18750,83073,1583947700,00,0.00,N,5,-250,
20211206,19200,19250,19900,18750,84499,1622077300,00,0.00,N,5,-100,
20211129,19300,19650,20250,18600,171765,3361093350,00,0.00,N,5,-1100,
20211122,20400,20100,21150,19850,284649,5845342050,00,0.00,N,2,100,
20211115,20300,18900,20600,18850,254925,5088574400,00,0.00,N,2,1450,
20211108,18850,18800,19850,18400,97703,1873346200,00,0.00,N,2,50,
20211101,18800,17950,19650,17500,189278,3546368250,00,0.00,N,2,1000,
20211025,17800,17800,18200,17450,37519,668550100,00,0.00,N,3,0,
20211018,17800,18000,18200,17650,40930,731607800,00,0.00,N,3,0,
20211012,17800,16700,18000,16350,44932,765693300,00,0.00,N,2,800,
20211005,17000,18050,18150,16550,107261,1847483500,00,0.00,N,5,-1300,
20210927,18300,19250,19250,18250,75625,1412179200,00,0.00,N,5,-950,
20210923,19250,19200,19450,19000,35360,679969700,00,0.00,N,2,50,
20210913,19200,19250,19650,18900,62199,1197103900,00,0.00,N,3,0,
20210906,19200,19450,20000,18850,105400,2053996950,00,0.00,N,5,-50,
20210830,19250,19250,19450,18800,67836,1300418500,00,0.00,N,3,0,
20210823,19250,18500,19350,18350,60366,1144544250,00,0.00,N,2,750,
20210817,18500,19550,19650,18100,116054,2188428200,00,0.00,N,5,-1050,
20210809,19550,20100,20200,19300,128325,2532691900,00,0.00,N,5,-550,
20210802,20100,19550,20350,19500,102049,2036790000,00,0.00,N,2,550,
20210726,19550,20050,20750,19500,191219,3859947700,00,0.00,N,5,-400,
20210719,19950,19700,20250,19150,128647,2531909850,00,0.00,N,2,250,
20210712,19700,19850,20350,19550,145572,2904854450,00,0.00,N,5,-50,