KissMeData/012320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,68300,68500,71900,68000,42085,2942346600,00,0.00,N,5,-200,
20241118,68500,68600,70500,67000,38431,2627963100,00,0.00,N,5,-1000,
20241111,69500,73400,74400,66000,74296,5165033600,00,0.00,N,5,-4500,
20241104,74000,74400,76600,72600,46379,3451125800,00,0.00,N,5,-300,
20241028,74300,74000,78300,73600,42796,3240533300,00,0.00,N,5,-500,
20241021,74800,78700,78700,73600,48563,3695601000,00,0.00,N,5,-3900,
20241014,78700,77500,82000,74900,79007,6156312900,00,0.00,N,2,1800,
20241007,76900,76100,79200,75900,31006,2405677800,00,0.00,N,2,700,
20240930,76200,78000,78200,74400,24325,1848222800,00,0.00,N,5,-1600,
20240923,77800,79500,79900,76600,44685,3511533400,00,0.00,N,5,-2100,
20240919,79900,76900,81100,76700,37833,2993316600,00,0.00,N,2,2700,
20240909,77200,75200,87000,75200,174353,14010654300,00,0.00,N,5,-2600,
20240902,79800,90000,90500,79800,110558,9492337300,00,0.00,N,5,-9900,
20240826,89700,84700,91800,81900,167679,14693177800,00,0.00,N,2,5000,
20240819,84700,83300,87400,81800,88249,7468776600,00,0.00,N,2,2000,
20240812,82700,79000,86700,78400,98397,8195491800,00,0.00,N,2,3900,
20240805,78800,78700,80000,67200,149680,11109227900,00,0.00,N,5,-2400,
20240729,81200,78900,86300,77000,112457,9173976300,00,0.00,N,2,2200,
20240722,79000,88800,89500,79000,143676,12031667500,00,0.00,N,5,-10000,
20240715,89000,85100,92000,83800,213766,18679713800,00,0.00,N,2,3200,
20240708,85800,77600,97500,76600,692711,60806807200,00,0.00,N,2,8200,
20240701,77600,81900,81900,74500,152961,11789534600,00,0.00,N,5,-4200,
20240624,81800,83600,84500,81400,78234,6438886300,00,0.00,N,5,-1800,
20240617,83600,86300,90800,81200,200249,17023244900,00,0.00,N,5,-3800,
20240610,87400,92200,109000,87000,820395,78816737600,00,0.00,N,5,-5500,
20240603,92900,85700,94600,81800,380914,33694088500,00,0.00,N,2,7300,
20240527,85600,90200,95000,82900,621921,54965813800,00,0.00,N,5,-4600,
20240520,90200,78900,96500,74200,2151974,187921446500,00,0.00,N,2,17500,
20240513,72700,74300,75400,72000,53612,3929752600,00,0.00,N,5,-1600,
20240507,74300,71100,77900,69300,110856,8224997700,00,0.00,N,2,3600,
20240429,70700,69200,73900,69100,91344,6540436300,00,0.00,N,2,1500,
20240422,69200,67800,73000,67800,110368,7751024000,00,0.00,N,2,1400,
20240415,67800,69500,73100,66100,191708,13175214300,00,0.00,N,5,-1700,
20240408,69500,82400,88800,69500,300275,23280060600,00,0.00,N,5,-13600,
20240401,83100,83500,87400,80400,242417,20109850700,00,0.00,N,5,-300,
20240325,83400,102100,123900,82600,1902199,200289553500,00,0.00,N,5,-17900,
20240318,101300,61800,104400,61700,2775638,253517643100,00,0.00,N,2,39400,
20240311,61900,62300,64200,61600,40123,2505739100,00,0.00,N,5,-1700,
20240304,63600,68500,68500,63300,56557,3712717900,00,0.00,N,5,-3400,
20240226,67000,64300,69700,62200,81059,5353028100,00,0.00,N,2,2600,
20240219,64400,63900,67600,63000,73199,4824469300,00,0.00,N,2,500,
20240213,63900,62800,65400,62000,44037,2788769900,00,0.00,N,2,800,
20240205,63100,69200,71300,63000,103247,6923087700,00,0.00,N,5,-2900,
20240129,66000,61800,67600,60200,88529,5596211900,00,0.00,N,2,5400,
20240122,60600,61300,67500,58100,131215,8238133600,00,0.00,N,5,-100,
20240115,60700,66800,67100,60300,44704,2833307300,00,0.00,N,5,-5900,
20240108,66600,67200,69100,66500,42384,2870403600,00,0.00,N,5,-600,
20240102,67200,68000,68000,63100,32484,2160590400,00,0.00,N,5,-500,
20231226,67700,68000,68600,66300,35216,2371598400,00,0.00,N,5,-200,
20231218,67900,65900,69800,65500,84489,5704325500,00,0.00,N,2,2300,
20231211,65600,67600,67900,65200,58721,3897671900,00,0.00,N,5,-1800,
20231204,67400,68600,80400,66000,383393,27769286400,00,0.00,N,5,-2200,
20231127,69600,70900,71900,67100,145617,10037072100,00,0.00,N,5,-1600,
20231120,71200,71400,73200,70400,104704,7473123300,00,0.00,N,5,-600,
20231113,71800,80000,92000,71600,372811,29877282100,00,0.00,N,5,-8100,
20231106,79900,83000,85000,78000,131989,10783469100,00,0.00,N,5,-1200,
20231030,81100,71600,81500,71600,131438,10075804900,00,0.00,N,2,9600,
20231023,71500,76300,82000,70700,188625,14190006000,00,0.00,N,5,-3300,
20231016,74800,72100,85600,69500,333978,25826020900,00,0.00,N,2,2200,
20231010,72600,74500,75300,70900,64531,4721891600,00,0.00,N,5,-1900,
20231004,74500,74700,75300,72500,39005,2875241300,00,0.00,N,5,-1000,
20230925,75500,76100,77200,70200,52363,3865648300,00,0.00,N,5,-1100,
20230918,76600,79000,83500,75200,118531,9414427000,00,0.00,N,5,-2300,
20230911,78900,78600,80600,76100,124281,9693015100,00,0.00,N,2,800,
20230904,78100,80200,82500,76300,174217,13818850300,00,0.00,N,5,-2400,
20230828,80500,84000,93500,79800,522832,44869912600,00,0.00,N,5,-2100,
20230821,82600,117500,131400,82500,2485258,264730553900,00,0.00,N,5,-18500,
20230814,101100,76600,101100,71700,872879,79788829000,00,0.00,N,2,24500,
20230807,76600,77300,78700,75200,75124,5742216600,00,0.00,N,5,-1500,
20230731,78100,82000,85400,77400,94882,7666782600,00,0.00,N,5,-4500,
20230724,82600,89000,90900,77300,181783,15050232900,00,0.00,N,5,-7000,
20230717,89600,86300,95400,85500,169017,15324270600,00,0.00,N,2,3000,
20230710,86600,86000,94900,83700,180273,15982586500,00,0.00,N,2,600,
20230703,86000,85100,92400,84900,134703,11831234000,00,0.00,N,2,200,
20230626,85800,88600,92400,84200,98822,8738194900,00,0.00,N,5,-2700,
20230619,88500,94300,95100,88000,112925,10340249500,00,0.00,N,5,-6800,
20230612,95300,100300,101100,93400,166030,16159507100,00,0.00,N,5,-4700,
20230605,100000,100400,104300,99300,143994,14595450200,00,0.00,N,3,0,
20230530,100000,103900,105700,99500,213391,21774006800,00,0.00,N,5,-2100,
20230522,102100,106000,108100,99600,354288,36625756900,00,0.00,N,5,-5000,
20230515,107100,117200,135600,104300,2225051,261728344900,00,0.00,N,5,-7400,
20230508,114500,103000,126200,92700,1005824,112737103300,00,0.00,N,2,13200,
20230502,101300,103600,109600,99000,203472,21205983300,00,0.00,N,5,-4000,
20230424,105300,125000,128000,104000,358521,41174877300,00,0.00,N,5,-20700,
20230417,126000,143000,167500,124200,1039154,156442758100,00,0.00,N,5,-14500,
20230410,140500,132500,153800,128000,1307188,182460618000,00,0.00,N,2,5900,
20230403,134600,108000,160000,105200,1758268,230465927600,00,0.00,N,2,27500,
20230327,107100,97400,118700,95800,943069,100279418300,00,0.00,N,2,11100,
20230320,96000,92000,100000,88000,560277,53151090500,00,0.00,N,2,3800,
20230313,92200,95000,96900,84200,445589,39919477200,00,0.00,N,5,-7100,
20230306,99300,83700,123400,81100,1595825,170000833500,00,0.00,N,2,16000,
20230227,83300,91800,93200,82700,230079,20210924300,00,0.00,N,5,-6500,
20230220,89800,87400,91100,81800,434906,37925065200,00,0.00,N,2,3200,
20230213,86600,81700,88400,80100,281279,23741180600,00,0.00,N,2,4300,
20230206,82300,85400,86900,81200,126498,10625710500,00,0.00,N,5,-3100,
20230130,85400,85600,87500,83900,182951,15672575700,00,0.00,N,5,-400,
20230125,85800,93200,93200,85300,162010,14257210600,00,0.00,N,5,-6200,
20230116,92000,104000,107000,90500,425480,42541405900,00,0.00,N,5,-8000,
20230109,100000,97900,105000,96000,358467,35793061500,00,0.00,N,2,2200,
20230102,97800,98100,116000,94400,749411,78075695500,00,0.00,N,5,-700,
20221226,98500,102000,111000,95500,269699,27997142600,00,0.00,N,5,-4000,
20221219,102500,109500,120000,101000,584853,63747476500,00,0.00,N,5,-9000,
20221212,111500,126000,126000,108500,440093,51481529500,00,0.00,N,5,-13000,
20221205,124500,120000,129000,110500,658045,79435955500,00,0.00,N,2,2500,
20221128,122000,94800,136000,94800,2823370,340288864000,00,0.00,N,2,27900,
20221121,94100,98900,105500,88200,1912090,185092004600,00,0.00,N,5,-13900,
20221114,108000,91100,140000,89100,2522670,298510417400,00,0.00,N,2,15900,
20221107,92100,77000,98400,73300,1882352,161359967600,00,0.00,N,2,14700,
20221031,77400,86100,91500,72300,1525983,120542134800,00,0.00,N,5,-11100,
20221024,88500,63400,99500,55700,4147477,316795721900,00,0.00,N,2,39700,
20221017,48800,28900,48800,28400,1229429,53417172000,00,0.00,N,2,19800,
20221011,29000,29650,31350,28150,34738,1002749800,00,0.00,N,5,-1700,
20221004,30700,29900,31200,29900,15759,484264600,00,0.00,N,2,900,
20220926,29800,33800,34150,29100,73311,2277024500,00,0.00,N,5,-4200,
20220919,34000,35500,35650,33850,48186,1664186500,00,0.00,N,5,-2200,
20220913,36200,36850,38800,34900,66353,2439300950,00,0.00,N,5,-300,
20220905,36500,35050,36600,34250,35841,1256858800,00,0.00,N,2,1450,
20220829,35050,34100,36600,33850,55577,1967583350,00,0.00,N,2,600,
20220822,34450,34200,34650,33350,6956,236547600,00,0.00,N,2,100,
20220816,34350,34550,34700,33900,15342,527279350,00,0.00,N,5,-150,
20220808,34500,34950,35100,34200,14251,492147000,00,0.00,N,5,-600,
20220801,35100,36100,36100,34500,38739,1360446650,00,0.00,N,5,-900,
20220725,36000,35750,36100,35400,3479,124575400,00,0.00,N,2,250,
20220718,35750,34650,36000,34300,7522,264039050,00,0.00,N,2,1100,
20220711,34650,35200,35200,34000,4560,157165600,00,0.00,N,2,650,
20220704,34000,34150,34150,33250,13357,448154150,00,0.00,N,5,-250,
20220627,34250,34850,36100,33800,5540,191493550,00,0.00,N,5,-600,
20220620,34850,36300,36800,33600,10092,352614000,00,0.00,N,5,-1450,
20220613,36300,36300,38450,34900,23602,850170900,00,0.00,N,5,-700,
20220607,37000,37250,37250,36500,7466,276286850,00,0.00,N,5,-250,
20220530,37250,36750,37550,36300,8638,320560700,00,0.00,N,2,700,
20220523,36550,36650,37100,36250,7933,289723750,00,0.00,N,5,-100,
20220516,36650,36250,37850,36000,9429,347335950,00,0.00,N,2,450,
20220509,36200,37600,37650,36000,12215,446609400,00,0.00,N,5,-1400,
20220502,37600,37800,39200,37200,8440,318820100,00,0.00,N,5,-200,
20220425,37800,37100,38000,36600,12708,473808550,00,0.00,N,2,500,
20220418,37300,37150,37900,36750,9005,334911250,00,0.00,N,5,-100,
20220411,37400,36800,39300,36450,44855,1697853850,00,0.00,N,2,600,
20220404,36800,36450,37100,35800,9744,357777900,00,0.00,N,2,350,
20220328,36450,34500,37500,34500,27431,985025450,00,0.00,N,2,1850,
20220321,34600,33950,35100,33850,9211,318354750,00,0.00,N,2,650,
20220314,33950,34050,34400,33650,7620,257796550,00,0.00,N,5,-100,
20220307,34050,34750,34750,33650,6700,228202100,00,0.00,N,5,-700,
20220228,34750,34450,35400,34000,16452,566266000,00,0.00,N,2,350,
20220221,34400,34150,38050,32800,87690,3092057900,00,0.00,N,2,200,
20220214,34200,34200,34950,33500,8590,292058600,00,0.00,N,5,-350,
20220207,34550,34950,35200,34300,3450,120185400,00,0.00,N,2,150,
20220203,34400,34250,34600,34050,2035,69795750,00,0.00,N,2,200,
20220124,34200,35250,35500,33100,14479,496951400,00,0.00,N,5,-1050,
20220117,35250,35400,35450,34550,8233,287402600,00,0.00,N,5,-150,
20220110,35400,35450,35550,34000,4475,154329650,00,0.00,N,2,900,
20220103,34500,35350,35600,34100,8385,290850350,00,0.00,N,5,-850,
20211227,35350,34650,35500,34500,2077,72673050,00,0.00,N,2,550,
20211220,34800,34900,35550,34150,7637,266212450,00,0.00,N,5,-100,
20211213,34900,34950,35100,34450,7311,254075250,00,0.00,N,5,-50,
20211206,34950,35350,35450,34650,2938,102946250,00,0.00,N,2,200,
20211129,34750,35450,35450,32800,12820,437223950,00,0.00,N,5,-1100,
20211122,35850,34900,36250,34750,17104,605112100,00,0.00,N,2,850,
20211115,35000,35250,35400,34150,23482,834126400,00,0.00,N,5,-100,
20211108,35100,36250,36300,34250,21208,745513100,00,0.00,N,5,-1150,
20211101,36250,36900,37050,35750,15327,556362650,00,0.00,N,5,-950,
20211025,37200,37300,37900,36700,14487,538573200,00,0.00,N,5,-200,
20211018,37400,37300,38600,36900,20221,762281600,00,0.00,N,5,-250,
20211012,37650,37550,37800,36500,11804,439228600,00,0.00,N,2,100,
20211005,37550,37200,38800,35700,24197,896780850,00,0.00,N,5,-250,
20210927,37800,37650,41650,37450,108567,4305158350,00,0.00,N,5,-150,
20210923,37950,38250,38250,37450,7116,269100050,00,0.00,N,5,-300,
20210913,38250,37200,38450,37050,17062,645778800,00,0.00,N,2,1050,
20210906,37200,37100,37400,36350,19315,713530900,00,0.00,N,2,100,
20210830,37100,36850,37750,35100,22895,833535150,00,0.00,N,2,400,
20210823,36700,36050,37800,35400,28618,1054371850,00,0.00,N,2,1000,
20210817,35700,39300,39300,35650,33173,1239796000,00,0.00,N,5,-3900,
20210809,39600,40050,40500,38850,16750,664746400,00,0.00,N,5,-400,
20210802,40000,39950,40300,39400,8497,338488400,00,0.00,N,5,-400,
20210726,40400,41800,41800,40200,20420,835665550,00,0.00,N,5,-1050,
20210719,41450,41150,42100,40100,29200,1198675500,00,0.00,N,2,300,
20210712,41150,39050,41200,39050,21966,888323100,00,0.00,N,2,1600,