KissMeData/009970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,86000,83400,86000,80500,56573,4696233800,00,0.00,N,2,4200,
20241118,81800,82200,85400,81000,44527,3675660200,00,0.00,N,5,-1200,
20241111,83000,87000,87000,82700,57554,4851393400,00,0.00,N,5,-4000,
20241104,87000,87000,88700,82000,40287,3449234700,00,0.00,N,3,0,
20241028,87000,91900,92900,86000,40748,3605807806,00,0.00,N,5,-4400,
20241021,91400,91300,91900,88400,33063,2997111600,00,0.00,N,2,100,
20241014,91300,88600,91300,86800,32939,2923351300,00,0.00,N,2,2700,
20241007,88600,89400,89400,85400,30397,2648647100,00,0.00,N,2,300,
20240930,88300,89900,93500,86100,78407,7028371000,00,0.00,N,3,0,
20240923,88300,90800,93400,88100,88058,7946034900,00,0.00,N,5,-800,
20240919,89100,92000,93500,88100,20833,1865686560,00,0.00,N,5,-900,
20240909,90000,82300,90300,81000,44839,3864103700,00,0.00,N,2,6900,
20240902,83100,83600,84700,81500,28224,2337669600,00,0.00,N,5,-500,
20240826,83600,83900,84900,82000,18078,1508442100,00,0.00,N,5,-300,
20240819,83900,83800,84300,81000,37602,3112591800,00,0.00,N,2,1200,
20240812,82700,79500,84200,77500,16869,1354294500,00,0.00,N,2,3900,
20240805,78800,80900,82300,76000,59941,4676372600,00,0.00,N,5,-1500,
20240729,80300,82600,82800,79500,30774,2493532900,00,0.00,N,5,-1100,
20240722,81400,82600,83600,80300,33422,2720806900,00,0.00,N,5,-400,
20240715,81800,85400,85800,80700,71132,5890613300,00,0.00,N,5,-2800,
20240708,84600,88100,88900,81600,40522,3423119100,00,0.00,N,5,-5200,
20240701,89800,82600,91000,80000,90854,7689460500,00,0.00,N,2,7200,
20240624,82600,83900,84800,80800,48903,4052745900,00,0.00,N,5,-500,
20240617,83100,81000,84000,80400,32936,2691160000,00,0.00,N,2,2100,
20240610,81000,82100,83700,79900,78840,6412162500,00,0.00,N,5,-2700,
20240603,83700,87100,87800,83000,29435,2500772400,00,0.00,N,5,-3500,
20240527,87200,81000,87200,80300,44218,3678667600,00,0.00,N,2,5900,
20240520,81300,87300,87300,80100,52411,4312141600,00,0.00,N,5,-4900,
20240513,86200,89700,91800,85100,39364,3479147600,00,0.00,N,5,-2600,
20240507,88800,87200,89500,86100,29724,2606942800,00,0.00,N,2,2700,
20240429,86100,84600,87200,81800,44397,3758083600,00,0.00,N,2,2300,
20240422,83800,83800,89300,82300,47495,4046671500,00,0.00,N,2,1600,
20240415,82200,83000,85700,81400,70674,5879516400,00,0.00,N,5,-800,
20240408,83000,83100,86000,81300,60081,5067529500,00,0.00,N,5,-100,
20240401,83100,87500,87500,82300,123420,10398414200,00,0.00,N,5,-3800,
20240325,86900,92200,92200,86300,127192,11222847400,00,0.00,N,5,-4200,
20240318,91100,91600,94800,88600,99117,9053455100,00,0.00,N,2,400,
20240311,90700,93700,94900,90100,104253,9611630600,00,0.00,N,5,-4000,
20240304,94700,92600,101000,92600,152071,14556058500,00,0.00,N,2,3500,
20240226,91200,102100,102900,90700,157552,14900521000,00,0.00,N,5,-11800,
20240219,103000,88600,103700,88600,166703,15999063000,00,0.00,N,2,14400,
20240213,88600,92700,94400,85500,97587,8690336100,00,0.00,N,5,-3600,
20240205,92200,92900,94500,87900,161996,14894649200,00,0.00,N,2,5100,
20240129,87100,73800,87800,72700,224729,18489308300,00,0.00,N,2,14400,
20240122,72700,72700,74600,70900,46746,3387996300,00,0.00,N,2,600,
20240115,72100,76000,76000,72100,73115,5381083400,00,0.00,N,5,-2900,
20240108,75000,75100,77000,74800,63260,4762440800,00,0.00,N,5,-100,
20240102,75100,77800,78900,74600,65752,4967804500,00,0.00,N,5,-2900,
20231226,78000,80000,81100,77500,44466,3495236900,00,0.00,N,5,-2000,
20231218,80000,79600,81200,78500,93089,7439118600,00,0.00,N,5,-1300,
20231211,81300,75900,82300,75500,291842,23135902700,00,0.00,N,2,5400,
20231204,75900,77300,78400,74100,94198,7153504500,00,0.00,N,5,-800,
20231127,76700,82300,82400,75400,108349,8494478200,00,0.00,N,5,-3000,
20231120,79700,77300,82400,75600,72737,5712438700,00,0.00,N,2,2400,
20231113,77300,81300,84300,75200,126737,9943257900,00,0.00,N,5,-3600,
20231106,80900,78300,81400,75800,46794,3658227900,00,0.00,N,2,2800,
20231030,78100,76600,80200,76500,34706,2727759500,00,0.00,N,2,1500,
20231023,76600,76600,81500,75900,40204,3136217600,00,0.00,N,3,0,
20231016,76600,80200,82700,75000,92888,7408080500,00,0.00,N,5,-3200,
20231010,79800,80500,81100,78200,31935,2527753300,00,0.00,N,5,-500,
20231004,80300,80500,81000,76500,33814,2653153400,00,0.00,N,5,-200,
20230925,80500,81500,82000,78500,34298,2752148800,00,0.00,N,5,-1000,
20230918,81500,81100,81500,76900,47858,3806733100,00,0.00,N,2,1200,
20230911,80300,73700,81000,73700,70045,5413218800,00,0.00,N,2,7000,
20230904,73300,74400,75300,72500,97604,7172367700,00,0.00,N,5,-1100,
20230828,74400,79500,80300,74400,91616,6983640200,00,0.00,N,5,-5100,
20230821,79500,78900,83000,78000,74497,6023229400,00,0.00,N,2,600,
20230814,78900,78800,84400,77500,94446,7613463100,00,0.00,N,2,100,
20230807,78800,78900,79700,76100,75396,5868189400,00,0.00,N,2,600,
20230731,78200,77000,78800,74800,65690,5052568300,00,0.00,N,2,1200,
20230724,77000,76600,77800,73500,93379,7070190400,00,0.00,N,2,400,
20230717,76600,78900,79200,73900,57119,4366149300,00,0.00,N,5,-2300,
20230710,78900,77200,79300,75700,58424,4541102900,00,0.00,N,2,1700,
20230703,77200,77400,80000,75700,70974,5527751500,00,0.00,N,5,-100,
20230626,77300,74000,78600,72900,82935,6372983700,00,0.00,N,2,3300,
20230619,74000,71000,77000,70200,75061,5546967100,00,0.00,N,2,3000,
20230612,71000,71800,72300,68100,86808,6091383300,00,0.00,N,5,-800,
20230605,71800,69500,71900,69200,57697,4088337700,00,0.00,N,2,2600,
20230530,69200,67900,69800,65800,69196,4684060100,00,0.00,N,2,1300,
20230522,67900,68300,69600,67000,57072,3883848900,00,0.00,N,5,-400,
20230515,68300,66300,70000,64500,65133,4448593600,00,0.00,N,2,2300,
20230508,66000,66700,67600,64600,33868,2249838100,00,0.00,N,5,-700,
20230502,66700,64800,69500,64300,33108,2204233100,00,0.00,N,2,2000,
20230424,64700,63400,65600,62000,111458,7077964179,00,0.00,N,2,1800,
20230417,62900,63800,65200,61400,70658,4486924000,00,0.00,N,5,-900,
20230410,63800,62700,63900,61200,47215,2953724900,00,0.00,N,2,1100,
20230403,62700,64100,65800,62400,71363,4564402500,00,0.00,N,5,-1400,
20230327,64100,65000,66700,63800,68858,4476211400,00,0.00,N,5,-800,
20230320,64900,66800,67000,64300,58820,3850494300,00,0.00,N,5,-1900,
20230313,66800,68200,68900,63500,109213,7238273000,00,0.00,N,5,-1700,
20230306,68500,63400,73000,63400,164910,11314897900,00,0.00,N,2,4800,
20230227,63700,70200,71700,63400,139200,9207612300,00,0.00,N,5,-6500,
20230220,70200,64300,71500,64000,73190,5005141300,00,0.00,N,2,5900,
20230213,64300,65900,66300,60000,61248,3951636400,00,0.00,N,5,-1600,
20230206,65900,59700,66500,59300,63541,4022143800,00,0.00,N,2,6100,
20230130,59800,60300,61200,59000,57703,3455921200,00,0.00,N,5,-500,
20230125,60300,60500,61000,60000,20836,1259524600,00,0.00,N,5,-300,
20230116,60600,60900,61700,58900,38519,2309885000,00,0.00,N,5,-300,
20230109,60900,57600,61900,57600,45398,2703424400,00,0.00,N,2,3400,
20230102,57500,61400,61500,56300,97622,5687163200,00,0.00,N,5,-3900,
20221226,61400,64000,64400,60100,154113,9638939300,00,0.00,N,5,-2600,
20221219,64000,59100,65000,58500,130173,8039908500,00,0.00,N,2,4900,
20221212,59100,60900,60900,58100,54596,3236184500,00,0.00,N,5,-1200,
20221205,60300,59100,60500,57000,94694,5597198100,00,0.00,N,2,1300,
20221128,59000,55500,59900,54500,109988,6324319200,00,0.00,N,2,3500,
20221121,55500,55700,56100,53400,57174,3144428800,00,0.00,N,2,200,
20221114,55300,55000,58700,54600,94161,5318579400,00,0.00,N,2,700,
20221107,54600,53400,56000,52800,52590,2844460700,00,0.00,N,2,1200,
20221031,53400,51900,54700,51700,61681,3293093300,00,0.00,N,2,1600,
20221024,51800,51400,52400,50700,36761,1888438300,00,0.00,N,2,400,
20221017,51400,51400,52000,50700,47764,2457497500,00,0.00,N,2,200,
20221011,51200,53700,53800,50100,82059,4228320600,00,0.00,N,5,-2400,
20221004,53600,51600,54100,50900,57351,3007105400,00,0.00,N,2,2500,
20220926,51100,53100,53700,50600,107120,5541441600,00,0.00,N,5,-2000,
20220919,53100,52800,56700,52700,91264,4966735900,00,0.00,N,5,-500,
20220913,53600,53600,54100,51400,49094,2606408900,00,0.00,N,2,1000,
20220905,52600,53100,53700,51500,59856,3122295200,00,0.00,N,2,400,
20220829,52200,51300,53100,49500,72291,3751022100,00,0.00,N,2,200,
20220822,52000,53100,53200,50100,97288,5030738600,00,0.00,N,5,-1200,
20220816,53200,48000,54200,47250,232682,11861391600,00,0.00,N,2,5650,
20220808,47550,48150,48150,46400,89680,4236812550,00,0.00,N,5,-550,
20220801,48100,48000,48750,46750,96494,4609151550,00,0.00,N,2,100,
20220725,48000,47800,48650,47400,44523,2138196400,00,0.00,N,3,0,
20220718,48000,48000,48800,47400,85061,4097534100,00,0.00,N,2,200,
20220711,47800,47300,48600,45850,91957,4351015800,00,0.00,N,2,500,
20220704,47300,48200,48950,46300,66790,3140100650,00,0.00,N,5,-900,
20220627,48200,48750,49700,46300,113679,5422412400,00,0.00,N,5,-50,
20220620,48250,51200,51600,45600,227715,10961450200,00,0.00,N,5,-2650,
20220613,50900,54300,54300,50100,123865,6461902900,00,0.00,N,5,-3600,
20220607,54500,57300,57900,54400,52851,2957280000,00,0.00,N,5,-3100,
20220530,57600,55700,59400,55700,96047,5526031300,00,0.00,N,2,2500,
20220523,55100,54500,56500,53200,61679,3353959200,00,0.00,N,2,600,
20220516,54500,51400,56900,50500,199657,10891776950,00,0.00,N,2,3600,
20220509,50900,50100,50900,48100,88875,4409876700,00,0.00,N,2,800,
20220502,50100,51400,53200,50000,67057,3461912600,00,0.00,N,5,-1200,
20220425,51300,52000,52500,50300,72129,3700406700,00,0.00,N,5,-900,
20220418,52200,53700,54400,51600,98211,5215123000,00,0.00,N,5,-1900,
20220411,54100,54500,55400,52800,102461,5533056800,00,0.00,N,5,-400,
20220404,54500,53500,58000,53300,243036,13511244100,00,0.00,N,2,1500,
20220328,53000,50600,54100,50300,248409,13014224400,00,0.00,N,2,2500,
20220321,50500,46750,51600,46100,233709,11329579900,00,0.00,N,2,4000,
20220314,46500,47000,47050,45050,124665,5764737800,00,0.00,N,2,150,
20220307,46350,47050,47050,44300,90066,4108684050,00,0.00,N,5,-700,
20220228,47050,46350,47450,45900,12808,598621000,00,0.00,N,2,700,
20220221,46350,47350,47500,45800,30862,1436702550,00,0.00,N,5,-1000,
20220214,47350,48700,48850,46850,39984,1901019150,00,0.00,N,5,-1350,
20220207,48700,49050,51700,48600,29826,1484314350,00,0.00,N,5,-350,
20220203,49050,49150,49900,48800,10974,541736200,00,0.00,N,2,50,
20220124,49000,50000,50200,47000,55845,2728477800,00,0.00,N,5,-1400,
20220117,50400,49900,51600,49000,83837,4207697250,00,0.00,N,3,0,
20220110,50400,48500,50700,47650,96752,4795257550,00,0.00,N,2,2300,
20220103,48100,46850,48700,46100,57396,2716295950,00,0.00,N,2,1350,
20211227,46750,47450,48650,46500,42049,1992159550,00,0.00,N,5,-700,
20211220,47450,48300,48300,46700,28790,1358541900,00,0.00,N,5,-850,
20211213,48300,49900,49950,47900,33602,1637385000,00,0.00,N,5,-1300,
20211206,49600,48650,50400,47850,65347,3230570000,00,0.00,N,2,900,
20211129,48700,46400,49500,44500,81124,3840614400,00,0.00,N,2,1800,
20211122,46900,49350,50300,46650,63531,3099083750,00,0.00,N,5,-2450,
20211115,49350,48250,51300,47500,132166,6515247200,00,0.00,N,2,1500,
20211108,47850,47800,49050,46400,122189,5884821950,00,0.00,N,2,50,
20211101,47800,47050,48050,46150,89964,4255754500,00,0.00,N,2,800,
20211025,47000,47000,48100,46650,41195,1952810650,00,0.00,N,5,-150,
20211018,47150,47500,47950,46700,46361,2185833650,00,0.00,N,5,-350,
20211012,47500,48150,48450,46650,51747,2462875000,00,0.00,N,5,-650,
20211005,48150,45800,48950,45100,84180,3989226050,00,0.00,N,2,2050,
20210927,46100,47300,48100,45450,41925,1972401800,00,0.00,N,5,-1400,
20210923,47500,48050,48150,46500,17206,814728500,00,0.00,N,5,-650,
20210913,48150,46750,49950,46450,119072,5780624000,00,0.00,N,2,1400,
20210906,46750,46950,47300,45900,29854,1388310350,00,0.00,N,5,-150,
20210830,46900,46500,47350,45150,41122,1894940300,00,0.00,N,2,700,
20210823,46200,43550,46200,43550,46788,2114836500,00,0.00,N,2,2050,
20210817,44150,45800,46500,44100,104759,4725845116,00,0.00,N,5,-1650,
20210809,45800,46500,46500,43900,72448,3270639450,00,0.00,N,5,-700,
20210802,46500,46250,47950,45050,57126,2644157800,00,0.00,N,2,250,
20210726,46250,47900,47900,46000,46568,2166075850,00,0.00,N,5,-1400,
20210719,47650,48350,48350,46600,45422,2147253250,00,0.00,N,5,-700,
20210712,48350,47900,48750,47500,54229,2614942400,00,0.00,N,2,50,