KissMeData/094280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,12030,12390,13600,12030,113129,1424272720,00,0.00,N,5,-360,
20241125,12390,12440,12530,12370,31149,387092810,00,0.00,N,5,-70,
20241118,12460,12300,12570,12250,24527,305398090,00,0.00,N,2,210,
20241111,12250,12550,12650,12150,76087,939672540,00,0.00,N,5,-400,
20241104,12650,12550,12730,12510,34162,430930750,00,0.00,N,2,110,
20241028,12540,12460,12590,12390,24974,311532710,00,0.00,N,2,140,
20241021,12400,12540,12540,12330,50879,631334460,00,0.00,N,5,-80,
20241014,12480,12750,15200,12400,821286,11329241330,00,0.00,N,5,-270,
20241007,12750,12900,12930,12580,35393,450987120,00,0.00,N,5,-30,
20240930,12780,13000,13000,12750,20250,259801110,00,0.00,N,5,-190,
20240923,12970,12960,13130,12920,39089,508148840,00,0.00,N,2,20,
20240919,12950,12900,12980,12880,14830,191650790,00,0.00,N,2,40,
20240909,12910,12870,13030,12780,26525,342478480,00,0.00,N,2,40,
20240902,12870,12710,13340,12700,54376,706602460,00,0.00,N,2,60,
20240826,12810,13090,13090,12520,44310,567918270,00,0.00,N,5,-220,
20240819,13030,12860,13200,12850,32099,417237290,00,0.00,N,2,130,
20240812,12900,12810,12980,12690,27847,357935170,00,0.00,N,2,100,
20240805,12800,12950,12950,11970,145228,1796093890,00,0.00,N,5,-110,
20240729,12910,13150,13190,12860,54339,708494770,00,0.00,N,5,-260,
20240722,13170,13360,13470,12800,104849,1376338020,00,0.00,N,5,-190,
20240715,13360,13400,13590,13280,65614,880923790,00,0.00,N,5,-10,
20240708,13370,13540,14000,13350,115924,1572869900,00,0.00,N,5,-270,
20240701,13640,13470,14410,13440,316028,4376784580,00,0.00,N,2,170,
20240624,13470,13120,17000,12930,1430505,21593151170,00,0.00,N,2,350,
20240617,13120,13370,13380,13070,40524,535403570,00,0.00,N,5,-150,
20240610,13270,13230,13460,13010,62712,831707190,00,0.00,N,2,10,
20240603,13260,13200,13400,12890,74908,985878460,00,0.00,N,2,60,
20240527,13200,13630,14240,13150,216035,2951617350,00,0.00,N,5,-390,
20240520,13590,13210,13660,13020,141415,1890064640,00,0.00,N,2,430,
20240513,13160,12910,13490,12850,125407,1644744620,00,0.00,N,2,290,
20240507,12870,12730,12920,12670,44631,571626180,00,0.00,N,2,120,
20240429,12750,12610,12760,12350,41928,531192470,00,0.00,N,2,140,
20240422,12610,12550,12650,12250,34159,428568210,00,0.00,N,2,120,
20240415,12490,12470,12600,12360,40622,506674330,00,0.00,N,2,20,
20240408,12470,12600,12600,12360,38422,479186070,00,0.00,N,5,-80,
20240401,12550,12830,12890,12450,71511,899483290,00,0.00,N,5,-280,
20240325,12830,12500,12910,12440,104650,1329911320,00,0.00,N,2,380,
20240318,12450,12310,12500,12310,32253,400454290,00,0.00,N,2,140,
20240311,12310,12360,12400,12250,38834,477226390,00,0.00,N,5,-50,
20240304,12360,12320,12450,12260,42086,519724290,00,0.00,N,2,40,
20240226,12320,12520,12520,12300,29482,364970390,00,0.00,N,5,-150,
20240219,12470,12500,12550,12400,32566,406045480,00,0.00,N,5,-20,
20240213,12490,12520,12610,12400,33574,419877900,00,0.00,N,5,-30,
20240205,12520,12520,12530,12190,61966,768241180,00,0.00,N,2,180,
20240129,12340,12270,12430,12040,57788,707193460,00,0.00,N,2,170,
20240122,12170,12130,12300,12100,28407,345882090,00,0.00,N,2,40,
20240115,12130,12450,12450,12090,41609,508997470,00,0.00,N,5,-340,
20240108,12470,12360,12530,12220,41923,517126780,00,0.00,N,2,230,
20240102,12240,12540,12540,12180,28930,355366560,00,0.00,N,5,-190,
20231226,12430,12600,12700,12320,42754,535848970,00,0.00,N,5,-170,
20231218,12600,12610,12650,12530,32683,411377400,00,0.00,N,5,-10,
20231211,12610,12560,12620,12430,38615,484603620,00,0.00,N,2,140,
20231204,12470,12480,12550,12400,23607,294045060,00,0.00,N,2,20,
20231127,12450,12520,12580,12380,34413,429690440,00,0.00,N,5,-90,
20231120,12540,12210,12580,12210,36606,452217900,00,0.00,N,2,330,
20231113,12210,12190,12240,11990,22875,277209570,00,0.00,N,2,120,
20231106,12090,12200,12210,12050,48277,584875010,00,0.00,N,5,-70,
20231030,12160,12000,12200,11950,18265,220387630,00,0.00,N,2,160,
20231023,12000,12170,12200,11900,24380,293544100,00,0.00,N,5,-70,
20231016,12070,12170,12310,11960,32816,398448570,00,0.00,N,5,-160,
20231010,12230,12130,12300,12040,24475,297712810,00,0.00,N,2,100,
20231004,12130,12460,13110,12000,51070,626808090,00,0.00,N,5,-340,
20230925,12470,12470,12730,12400,16567,206871340,00,0.00,N,5,-10,
20230918,12480,12800,12800,12450,40218,507966660,00,0.00,N,5,-160,
20230911,12640,12390,12670,12380,45546,571484510,00,0.00,N,2,180,
20230904,12460,12590,12590,12340,33846,422135460,00,0.00,N,5,-40,
20230828,12500,12170,12580,12120,41636,514827170,00,0.00,N,2,330,
20230821,12170,12200,12290,12090,21577,262830510,00,0.00,N,2,10,
20230814,12160,12290,12340,12040,47866,582169000,00,0.00,N,5,-130,
20230807,12290,12320,12450,12140,62313,764049880,00,0.00,N,5,-30,
20230731,12320,12150,12390,11900,69060,844089400,00,0.00,N,2,210,
20230724,12110,12400,12500,11860,72012,873617950,00,0.00,N,5,-290,
20230717,12400,12640,12640,12370,54925,685098030,00,0.00,N,5,-240,
20230710,12640,12640,13100,12500,66250,838277760,00,0.00,N,3,0,
20230703,12640,12990,13090,12560,98685,1265003220,00,0.00,N,5,-340,
20230626,12980,13120,13130,12870,52500,684033350,00,0.00,N,5,-70,
20230619,13050,13050,13150,12980,45815,598241430,00,0.00,N,3,0,
20230612,13050,13040,13070,12800,56541,731395190,00,0.00,N,2,30,
20230605,13020,13010,13180,12890,47789,621444770,00,0.00,N,2,60,
20230530,12960,12880,13000,12770,30779,396996660,00,0.00,N,2,80,
20230522,12880,12700,13050,12700,61406,792656950,00,0.00,N,2,110,
20230515,12770,12750,12790,12550,52916,670050530,00,0.00,N,2,100,
20230508,12670,12780,12820,12630,61220,778055060,00,0.00,N,2,20,
20230502,12650,12700,12810,12600,48188,611919070,00,0.00,N,5,-30,
20230424,12680,13010,13080,12650,106314,1360970680,00,0.00,N,5,-340,
20230417,13020,13060,13320,12950,182430,2391242980,00,0.00,N,5,-40,
20230410,13060,13020,13210,12640,160571,2070238090,00,0.00,N,2,40,
20230403,13020,13350,13450,12910,186310,2435064810,00,0.00,N,5,-330,
20230327,13350,13370,13570,12980,117032,1553844020,00,0.00,N,3,0,
20230320,13350,13500,13570,13150,64311,857369280,00,0.00,N,5,-100,
20230313,13450,14290,14290,12970,116001,1561437300,00,0.00,N,5,-870,
20230306,14320,15000,15000,13950,77044,1120355640,00,0.00,N,5,-450,
20230227,14770,14210,15010,14000,60337,880856150,00,0.00,N,2,560,
20230220,14210,14220,14600,14000,64383,920847380,00,0.00,N,5,-110,
20230213,14320,14700,14700,14100,63736,917532340,00,0.00,N,5,-350,
20230206,14670,14700,15410,14230,111070,1634121840,00,0.00,N,2,50,
20230130,14620,14370,15010,14220,81823,1199113090,00,0.00,N,2,380,
20230125,14240,14250,14340,14000,23441,333453430,00,0.00,N,2,240,
20230116,14000,13600,14200,13500,43109,596571500,00,0.00,N,2,400,
20230109,13600,13500,13850,13200,36010,485103500,00,0.00,N,2,100,
20230102,13500,13450,13800,12600,30464,403482950,00,0.00,N,5,-50,
20221226,13550,14300,14300,13550,18489,259240200,00,0.00,N,5,-800,
20221219,14350,14300,14450,13900,22866,324221500,00,0.00,N,2,50,
20221212,14300,14150,14400,14000,25627,365203850,00,0.00,N,2,200,
20221205,14100,14150,14200,13750,19960,279329500,00,0.00,N,5,-50,
20221128,14150,14200,14350,14000,30604,432889100,00,0.00,N,5,-150,
20221121,14300,13600,14300,13300,30102,417618000,00,0.00,N,2,700,
20221114,13600,13600,13850,13450,23399,319241800,00,0.00,N,3,0,
20221107,13600,13100,13650,13050,31642,423540200,00,0.00,N,2,550,
20221031,13050,13250,13250,12850,21452,279309550,00,0.00,N,5,-100,
20221024,13150,13250,13300,13000,17178,225106550,00,0.00,N,5,-50,
20221017,13200,13400,13650,13150,20461,273881150,00,0.00,N,3,0,
20221011,13200,13450,13650,13050,16132,214656950,00,0.00,N,5,-450,
20221004,13650,13550,13750,13450,16647,226787450,00,0.00,N,2,300,
20220926,13350,14250,14250,13150,47367,647206650,00,0.00,N,5,-900,
20220919,14250,14600,14600,14150,13499,194171350,00,0.00,N,5,-250,
20220913,14500,14650,14800,14450,18284,267303200,00,0.00,N,5,-150,
20220905,14650,14900,14900,14400,17702,258941600,00,0.00,N,5,-200,
20220829,14850,15000,15050,14650,22146,329820050,00,0.00,N,5,-200,
20220822,15050,15500,15500,14550,50159,748683950,00,0.00,N,5,-500,
20220816,15550,15150,15650,15100,50349,775214450,00,0.00,N,2,400,
20220808,15150,15050,15200,14950,41117,618294350,00,0.00,N,2,150,
20220801,15000,15100,15150,14900,34664,521619900,00,0.00,N,5,-100,
20220725,15100,15100,15400,14900,26683,404179500,00,0.00,N,3,0,
20220718,15100,14200,15150,14200,46937,690664900,00,0.00,N,2,950,
20220711,14150,14350,14350,13850,30371,427637400,00,0.00,N,5,-150,
20220704,14300,14700,14700,14000,40997,580392150,00,0.00,N,5,-300,
20220627,14600,14800,15200,14350,31410,463871200,00,0.00,N,2,300,
20220620,14300,15250,15400,14000,55102,806267350,00,0.00,N,5,-1050,
20220613,15350,16050,16200,15150,69823,1098139000,00,0.00,N,5,-950,
20220607,16300,17250,17350,16200,107687,1777420750,00,0.00,N,5,-1050,
20220530,17350,16900,17450,16850,34925,600265100,00,0.00,N,2,500,
20220523,16850,16850,17000,16600,21294,356791100,00,0.00,N,2,200,
20220516,16650,16600,16950,16600,33877,567308300,00,0.00,N,3,0,
20220509,16650,17200,17400,16400,47773,801824850,00,0.00,N,5,-750,
20220502,17400,17300,17500,17250,28796,499771300,00,0.00,N,5,-100,
20220425,17500,17450,17900,17200,51943,906565750,00,0.00,N,5,-100,
20220418,17600,17150,18100,17100,106426,1874893300,00,0.00,N,2,450,
20220411,17150,17850,17850,17150,59946,1047502200,00,0.00,N,5,-700,
20220404,17850,17650,18200,17600,69642,1243613900,00,0.00,N,2,200,
20220328,17650,17850,18250,17650,73267,1318988600,00,0.00,N,5,-300,
20220321,17950,17850,18050,17450,80350,1434335450,00,0.00,N,2,100,
20220314,17850,17050,18100,16800,132935,2321632200,00,0.00,N,2,800,
20220307,17050,16900,17100,16600,33961,571497850,00,0.00,N,2,100,
20220228,16950,16500,17300,16500,52250,886949100,00,0.00,N,2,350,
20220221,16600,16600,17000,16500,36159,602664250,00,0.00,N,5,-250,
20220214,16850,17100,17100,16450,60147,1008208250,00,0.00,N,5,-250,
20220207,17100,17550,17750,17050,49152,853369900,00,0.00,N,5,-450,
20220203,17550,17100,17550,17050,27545,475739300,00,0.00,N,2,450,
20220124,17100,18000,18100,16450,129137,2201593150,00,0.00,N,5,-1050,
20220117,18150,18900,19100,17900,75133,1375764900,00,0.00,N,5,-950,
20220110,19100,19100,19350,18450,111546,2096739850,00,0.00,N,5,-100,
20220103,19200,20000,20050,19000,102996,2001689250,00,0.00,N,5,-800,
20211227,20000,20000,20200,19900,66570,1333579700,00,0.00,N,3,0,
20211220,20000,20400,20700,19950,112350,2276376300,00,0.00,N,5,-450,
20211213,20450,20500,20950,20000,108985,2231857500,00,0.00,N,3,0,
20211206,20450,20100,21100,19850,129820,2636917700,00,0.00,N,2,250,
20211129,20200,19500,20750,19050,228383,4505557950,00,0.00,N,5,-400,
20211122,20600,21600,21600,19950,210479,4385589200,00,0.00,N,5,-900,
20211115,21500,20900,22350,20550,298327,6385279500,00,0.00,N,2,750,
20211108,20750,20400,22900,20200,897676,19498167100,00,0.00,N,2,300,
20211101,20450,19050,23600,19050,2006621,44412963450,00,0.00,N,2,1350,
20211025,19100,19400,19550,18900,42613,818925500,00,0.00,N,5,-250,
20211018,19350,19250,20150,18950,63615,1252674600,00,0.00,N,2,200,
20211012,19150,18500,19200,18400,36761,691275900,00,0.00,N,2,600,
20211005,18550,19450,19500,18300,84523,1581626850,00,0.00,N,5,-950,
20210927,19500,20450,20650,19500,83711,1677377000,00,0.00,N,5,-950,
20210923,20450,20600,20900,20350,38572,793134450,00,0.00,N,5,-500,
20210913,20950,21050,21400,20750,67826,1430502700,00,0.00,N,5,-50,
20210906,21000,21500,21550,20500,114496,2411411350,00,0.00,N,5,-300,
20210830,21300,21600,21800,21200,70604,1517123900,00,0.00,N,5,-150,
20210823,21450,20800,22050,20700,66502,1429668650,00,0.00,N,2,700,
20210817,20750,22000,22100,20700,101212,2165200150,00,0.00,N,5,-1250,
20210809,22000,23350,23350,21600,118583,2659296700,00,0.00,N,5,-1100,
20210802,23100,23250,23550,22450,133224,3055080350,00,0.00,N,5,-150,
20210726,23250,24250,24300,22650,202945,4734508500,00,0.00,N,5,-750,
20210719,24000,24000,25000,22600,371953,8790668950,00,0.00,N,5,-100,
20210712,24100,21850,24500,21750,682111,16034411900,00,0.00,N,2,2250,