KissMeData/028300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,71800,75400,79700,71100,4600668,347934418400,00,0.00,N,5,-3600,
20241118,75400,62700,80900,62200,14934262,1115166663700,00,0.00,N,2,13100,
20241111,62300,60500,63000,58800,3824810,231766781800,00,0.00,N,2,1300,
20241104,61000,63800,67700,60000,4029325,255567895400,00,0.00,N,5,-2800,
20241028,63800,66300,69000,63700,3961924,265840257246,00,0.00,N,5,-1500,
20241021,65300,69500,71300,63000,4766503,320909264500,00,0.00,N,5,-4400,
20241014,69700,71200,72000,67000,6741604,469187360400,00,0.00,N,5,-2900,
20241007,72600,89200,90000,69800,8336165,652591259900,00,0.00,N,5,-13200,
20240930,85800,85400,86800,84000,2121505,181328473000,00,0.00,N,5,-200,
20240923,86000,92200,97600,86000,7353843,665918472900,00,0.00,N,5,-3700,
20240919,89700,89900,92200,83200,4418679,392034342400,00,0.00,N,2,500,
20240909,89200,84500,91000,84300,5463127,481489390200,00,0.00,N,2,3800,
20240902,85400,91000,91300,84100,4499976,394702443600,00,0.00,N,5,-4400,
20240826,89800,86000,92200,82500,6645311,580106696600,00,0.00,N,2,4000,
20240819,85800,91000,92500,80800,8625680,741274898900,00,0.00,N,5,-5100,
20240812,90900,82500,92900,80800,6119671,532135576500,00,0.00,N,2,8900,
20240805,82000,79100,84500,74300,6418457,515914114500,00,0.00,N,2,1000,
20240729,81000,78900,87200,76200,5890998,476542515000,00,0.00,N,2,1800,
20240722,79200,82500,85200,78100,4557767,369623978700,00,0.00,N,5,-4200,
20240715,83400,85400,88500,79200,7825175,654546444700,00,0.00,N,5,-1200,
20240708,84600,95400,98100,82100,19127076,1732604505900,00,0.00,N,5,-8500,
20240701,93100,59400,94400,58500,38704419,3018390127700,00,0.00,N,2,34600,
20240624,58500,64200,73800,58100,20894814,1392700563700,00,0.00,N,5,-5800,
20240617,64300,61500,64700,61000,5892671,371298916700,00,0.00,N,2,2000,
20240610,62300,58900,67000,58100,12363661,772479175200,00,0.00,N,2,2700,
20240603,59600,59700,60900,54700,14131225,820999082100,00,0.00,N,5,-1600,
20240527,61200,51500,67600,50300,43058228,2632475601636,00,0.00,N,2,10500,
20240520,50700,47000,57400,45150,65126717,3185688363234,00,0.00,N,5,-16400,
20240513,67100,99600,106900,67100,9955178,964723935300,00,0.00,N,5,-33900,
20240507,101000,103900,111000,100600,6280232,659067310300,00,0.00,N,5,-1400,
20240429,102400,110100,114300,102400,6220995,675475914800,00,0.00,N,5,-7700,
20240422,110100,103200,112600,100100,9765519,1050917976800,00,0.00,N,2,10100,
20240415,100000,92000,100000,90300,9510158,910310221000,00,0.00,N,2,7000,
20240408,93000,88000,97300,86100,9491067,872931122300,00,0.00,N,2,6900,
20240401,86100,105100,108400,85100,15414571,1467188242000,00,0.00,N,5,-19100,
20240325,105200,114900,129000,103400,19057815,2224360752000,00,0.00,N,5,-6600,
20240318,111800,102500,114600,98100,12233993,1310531319000,00,0.00,N,2,9400,
20240311,102400,98700,106500,84300,24408649,2421666288600,00,0.00,N,2,4400,
20240304,98000,81100,98900,76900,19792704,1745190953300,00,0.00,N,2,16500,
20240226,81500,79500,82300,73300,9183560,715947913400,00,0.00,N,2,2800,
20240219,78700,69600,84900,69300,20691245,1643229689500,00,0.00,N,2,10100,
20240213,68600,73400,75000,66100,8493067,597712343200,00,0.00,N,5,-4200,
20240205,72800,70800,78400,67000,12060661,879315632400,00,0.00,N,2,2600,
20240129,70200,66500,73000,59900,35693921,2416001096900,00,0.00,N,2,5000,
20240122,65200,46800,65200,46300,33693332,1915024913200,00,0.00,N,2,19300,
20240115,45900,46100,48250,42000,9025763,404884369000,00,0.00,N,5,-200,
20240108,46100,48800,50500,45400,6411485,306317646500,00,0.00,N,5,-1550,
20240102,47650,50900,54400,45350,11287516,560489865050,00,0.00,N,5,-3050,
20231226,50700,49950,53100,47300,7268894,365978566250,00,0.00,N,2,750,
20231218,49950,43450,52500,41950,21805574,1058402273550,00,0.00,N,2,6400,
20231211,43550,33400,43650,33300,19033471,755844015050,00,0.00,N,2,10200,
20231204,33350,32000,33500,31650,3846651,125834584050,00,0.00,N,2,1650,
20231127,31700,31850,33100,31350,2880894,92857623950,00,0.00,N,5,-250,
20231120,31950,30700,32300,30500,2417862,75767755800,00,0.00,N,2,1150,
20231113,30800,30750,31650,29600,2382028,72842663650,00,0.00,N,2,400,
20231106,30400,31300,33900,30000,8067509,259190011800,00,0.00,N,2,1200,
20231030,29200,29500,29850,28600,2182547,63665056200,00,0.00,N,5,-50,
20231023,29250,28550,29950,28100,3030282,87961621550,00,0.00,N,2,700,
20231016,28550,30750,31500,27550,4861735,144288813200,00,0.00,N,5,-2150,
20231010,30700,30700,31000,29700,1892256,57636780600,00,0.00,N,2,100,
20231004,30600,29650,31250,29600,1654430,50354077450,00,0.00,N,2,600,
20230925,30000,30150,30200,28700,1730115,50990582450,00,0.00,N,5,-150,
20230918,30150,31800,32750,29450,4442518,138634667550,00,0.00,N,5,-1800,
20230911,31950,28850,32650,28450,8749703,270632737700,00,0.00,N,2,3450,
20230904,28500,28500,29550,27900,3017715,86008307500,00,0.00,N,2,100,
20230828,28400,28850,29950,28300,3141437,91558319000,00,0.00,N,5,-450,
20230821,28850,30000,31000,27850,4891823,143150027500,00,0.00,N,5,-1050,
20230814,29900,31000,31300,29800,3023707,92117660050,00,0.00,N,5,-1100,
20230807,31000,31200,31750,29950,3489049,107384686600,00,0.00,N,2,100,
20230731,30900,30378,32429,30283,4897262,153822820450,00,0.00,N,2,427,
20230724,30473,31856,31856,29043,7101447,215161923700,00,0.00,N,5,-1479,
20230717,31952,34432,35004,28375,14439217,451839310550,00,0.00,N,2,2146,
20230710,29806,28804,30903,28470,3228031,95631609850,00,0.00,N,2,477,
20230703,29329,31046,31761,28804,3563876,107956136700,00,0.00,N,5,-1669,
20230626,30998,29520,31952,29186,4245557,129117339800,00,0.00,N,2,1335,
20230619,29663,32238,32238,29186,4364566,133030110750,00,0.00,N,5,-2623,
20230612,32286,34336,34575,31523,4801895,157842011550,00,0.00,N,5,-2384,
20230605,34670,36387,37627,34527,4250328,152120827400,00,0.00,N,5,-1622,
20230530,36292,35576,36339,34813,3566969,127276554900,00,0.00,N,2,1288,
20230522,35004,34289,36482,33859,6339173,222817652450,00,0.00,N,2,334,
20230515,34670,33096,40011,32667,16331073,590154885150,00,0.00,N,2,1287,
20230508,33383,33907,35338,33335,4486290,153608322800,00,0.00,N,3,0,
20230502,33383,34098,34670,32524,3092807,104186971400,00,0.00,N,5,-333,
20230424,33716,33287,34193,31856,3721785,122521472200,00,0.00,N,2,429,
20230417,33287,35672,35815,32810,4647597,157131015000,00,0.00,N,5,-2003,
20230410,35290,33383,36816,32810,7146823,251058329850,00,0.00,N,2,1526,
20230403,33764,33144,36721,31618,9077047,310766858300,00,0.00,N,2,620,
20230327,33144,32953,33955,31236,5142817,165546410100,00,0.00,N,5,-143,
20230320,33287,34241,37436,33144,7066630,249441041950,00,0.00,N,5,-906,
20230313,34193,32906,34813,31284,6009816,200446652200,00,0.00,N,2,810,
20230306,33383,30616,34479,29758,10058310,320777021550,00,0.00,N,2,2767,
20230227,30616,31618,31809,29901,3979153,122463793700,00,0.00,N,5,-1384,
20230220,32000,29472,37770,29472,22537740,772324747600,00,0.00,N,2,4388,
20230213,27612,28184,28709,27469,2715365,75946900250,00,0.00,N,5,-668,
20230206,28280,30473,30473,28232,2792140,81391397600,00,0.00,N,5,-2241,
20230130,30521,29615,31523,28757,3433733,103576005250,00,0.00,N,2,668,
20230125,29853,29997,30378,29186,1042222,30978796300,00,0.00,N,2,238,
20230116,29615,30712,30998,28804,1749754,52381528000,00,0.00,N,5,-858,
20230109,30473,29997,31427,29186,2611663,78423755000,00,0.00,N,2,810,
20230102,29663,25991,30140,25991,4038868,112251765300,00,0.00,N,2,2576,
20221226,27087,27982,29567,26801,5020606,141445367050,00,0.00,N,5,-941,
20221219,28028,29860,30043,27707,3354124,96115419600,00,0.00,N,5,-1786,
20221212,29814,29722,31233,29356,2309495,69508501600,00,0.00,N,5,-137,
20221205,29951,29310,30317,28531,3030592,89240662450,00,0.00,N,2,778,
20221128,29173,31829,31829,28944,5535662,166421404800,00,0.00,N,5,-3251,
20221121,32424,33157,34210,32149,2434609,80531124050,00,0.00,N,5,-733,
20221114,33157,35447,36225,33020,3327791,115048805050,00,0.00,N,5,-2290,
20221107,35447,34531,35722,32882,3594955,122839341600,00,0.00,N,2,1054,
20221031,34393,37050,37325,33935,2679305,94707881200,00,0.00,N,5,-2199,
20221024,36592,34302,37691,34256,2316849,83438044950,00,0.00,N,2,2840,
20221017,33752,36317,38057,33569,3577264,127611689300,00,0.00,N,5,-3206,
20221011,36958,38839,38839,35264,3314503,122723215950,00,0.00,N,5,-2419,
20221004,39377,38884,41081,38570,2293208,90832084650,00,0.00,N,2,942,
20220926,38435,37673,38794,35610,3765595,140577780700,00,0.00,N,5,-449,
20220919,38884,37673,40229,36776,4451604,171038006050,00,0.00,N,2,1211,
20220913,37673,49334,51576,36910,12931037,559429881000,00,0.00,N,5,-8790,
20220905,46463,44490,47271,40005,10165480,448293531900,00,0.00,N,2,2242,
20220829,44221,40678,45208,40409,4888722,211315520300,00,0.00,N,2,2108,
20220822,42113,41620,43638,38973,4362641,179993511400,00,0.00,N,2,538,
20220816,41575,40184,42517,38301,5932719,237524594200,00,0.00,N,2,897,
20220808,40678,42741,45297,40364,7749308,330977773450,00,0.00,N,5,-2018,
20220801,42696,37763,43414,36507,7100172,289588591450,00,0.00,N,2,5068,
20220725,37628,35879,38704,35700,2529377,93341055100,00,0.00,N,2,1121,
20220718,36507,38346,38973,34937,5759640,211991008100,00,0.00,N,5,-1883,
20220711,38390,36283,40902,35386,8343242,316724692750,00,0.00,N,2,2242,
20220704,36148,31439,36283,31304,5754881,194913935100,00,0.00,N,2,4799,
20220627,31349,30183,32784,29555,3776802,117695202950,00,0.00,N,2,1211,
20220620,30138,30318,30407,28389,4081180,120636409400,00,0.00,N,5,-180,
20220613,30318,32336,34264,29690,5838846,186416517750,00,0.00,N,5,-3229,
20220607,33547,39063,39108,32829,13794951,486234497250,00,0.00,N,5,-5337,
20220530,38884,41664,42472,38660,6507817,261020317450,00,0.00,N,5,-3229,
20220523,42113,45925,46374,41351,8906681,386287507800,00,0.00,N,5,-3543,
20220516,45656,40364,47719,38435,27227669,1190872850850,00,0.00,N,2,7535,
20220509,38121,26954,39377,25564,20328601,683149105100,00,0.00,N,2,11257,
20220502,26864,27402,27806,26102,1616247,43489036950,00,0.00,N,5,-1032,
20220425,27896,25608,27896,25608,3147999,84163999650,00,0.00,N,2,1570,
20220418,26326,27044,28389,26236,2238117,61094955100,00,0.00,N,5,-1032,
20220411,27358,26685,28210,25922,2525975,67932654300,00,0.00,N,2,628,
20220404,26730,27268,28165,26236,2291803,61863672700,00,0.00,N,5,-807,
20220328,27537,27447,27941,26685,2193732,59574825100,00,0.00,N,2,135,
20220321,27402,29779,30676,27358,2581597,73964844600,00,0.00,N,5,-2198,
20220314,29600,27088,30990,25878,5716383,162824704200,00,0.00,N,2,2601,
20220307,26999,27088,28030,25653,2380654,63975643050,00,0.00,N,5,-538,
20220228,27537,27627,28210,27313,2015323,55752688000,00,0.00,N,5,-134,
20220221,27671,27268,28255,25608,3050267,81795080300,00,0.00,N,5,-180,
20220214,27851,26954,28210,25474,3248921,87303166300,00,0.00,N,2,180,
20220207,27671,29555,29555,27627,2583782,73497459050,00,0.00,N,5,-1929,
20220203,29600,28838,30497,28703,1147021,33543925000,00,0.00,N,2,1166,
20220124,28434,29959,30318,26640,3808486,106961580900,00,0.00,N,5,-1884,
20220117,30318,31035,31573,29331,2735389,82928270100,00,0.00,N,5,-762,
20220110,31080,31304,33322,30587,3841741,121665093350,00,0.00,N,5,-314,
20220103,31394,31259,33053,30676,3755324,120109449850,00,0.00,N,2,179,
20211227,31215,30318,31887,28568,7621040,229696873250,00,0.00,N,2,1122,
20211220,30093,32426,32919,29914,6408176,199291415750,00,0.00,N,5,-539,
20211213,30632,32919,32964,30318,3468201,109099321600,00,0.00,N,5,-2197,
20211206,32829,33861,34668,32381,3275889,108309030150,00,0.00,N,5,-1077,
20211129,33906,32336,34309,32112,4116583,136008542600,00,0.00,N,2,449,
20211122,33457,37000,37538,33367,4296093,150216510450,00,0.00,N,5,-3992,
20211115,37449,35341,37583,34533,5354906,192929846200,00,0.00,N,2,2557,
20211108,34892,39646,40050,34085,5615174,202371296500,00,0.00,N,5,-4261,
20211101,39153,37852,40454,37493,4602855,178771965700,00,0.00,N,2,1390,
20211025,37763,41440,42561,37224,7065409,278761870200,00,0.00,N,5,-4529,
20211018,42292,44625,46643,41081,4743524,208588058350,00,0.00,N,5,-2333,
20211012,44625,46194,46643,40992,6523114,285121636600,00,0.00,N,5,-2018,
20211005,46643,49513,51397,43952,7363021,340450451950,00,0.00,N,5,-3139,
20210927,49782,52383,54626,49244,7091347,368058164700,00,0.00,N,5,-4306,
20210923,54088,57855,58931,52114,4386247,243430270100,00,0.00,N,5,-4933,
20210913,59021,57496,60456,53550,11299500,655688104000,00,0.00,N,2,807,
20210906,58214,58573,61981,54985,16815008,990155563400,00,0.00,N,2,180,
20210830,58034,48616,61353,44580,68998079,3676711310700,00,0.00,N,2,9866,
20210823,50501,40015,53604,38933,40667177,1860875649250,00,0.00,N,2,11380,
20210817,39121,35924,41379,34043,29079717,1111331695650,00,0.00,N,2,3996,
20210809,35125,33667,35454,33009,8853738,303242799550,00,0.00,N,2,1129,
20210802,33996,34137,35172,32915,4661816,159738818850,00,0.00,N,2,94,
20210726,33902,32397,34984,31833,7274045,242539530700,00,0.00,N,2,1458,
20210719,32444,33291,33338,31739,5965627,192153929300,00,0.00,N,5,-1176,
20210712,33620,31833,40438,31551,33655174,1216193002750,00,0.00,N,2,1787,