KissMeData/047050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,47200,50000,52400,47200,1926726,96811977100,00,0.00,N,5,-2150,
20241118,49350,45850,50100,45800,1863314,90609558100,00,0.00,N,2,3850,
20241111,45500,51700,52100,44100,2742817,131518050950,00,0.00,N,5,-6800,
20241104,52300,51200,54100,50400,2472211,130125946600,00,0.00,N,2,1900,
20241028,50400,49400,53600,49400,1926722,99756975650,00,0.00,N,2,800,
20241021,49600,51800,52800,49200,1701228,86035235100,00,0.00,N,5,-1700,
20241014,51300,55800,56600,50900,2061036,110503566100,00,0.00,N,5,-4600,
20241007,55900,55200,58000,54800,1988508,112751003500,00,0.00,N,2,900,
20240930,55000,58700,59100,54600,1669429,94682448200,00,0.00,N,5,-3500,
20240923,58500,56100,59400,55200,3998123,228381825100,00,0.00,N,2,2400,
20240919,56100,54900,57400,52800,1678191,92990814700,00,0.00,N,2,1700,
20240909,54400,50100,55000,49850,3163819,163359125550,00,0.00,N,2,4300,
20240902,50100,56800,60500,49950,8477283,479783714550,00,0.00,N,5,-6300,
20240826,56400,53400,56800,51300,6144406,335671030400,00,0.00,N,2,3400,
20240819,53000,53200,53700,50300,3171406,165137917200,00,0.00,N,2,500,
20240812,52500,49500,52500,49000,2625358,132404214000,00,0.00,N,2,3250,
20240805,49250,51800,52300,44000,5134980,251674770350,00,0.00,N,5,-3650,
20240729,52900,52500,56200,50500,6478111,344540104300,00,0.00,N,2,2900,
20240722,50000,56700,56700,47450,5047901,258663440600,00,0.00,N,5,-6400,
20240715,56400,55000,56600,51400,6034585,330162157400,00,0.00,N,2,1400,
20240708,55000,58100,59200,54200,5242039,297275922200,00,0.00,N,5,-2700,
20240701,57700,64600,66200,55900,10860576,647040750100,00,0.00,N,5,-7700,
20240624,65400,64900,71100,62600,20860306,1399694081100,00,0.00,N,2,1000,
20240617,64400,69400,71900,59100,31062457,2062107253600,00,0.00,N,5,-3900,
20240610,68300,47150,72800,46600,36260596,2238811883200,00,0.00,N,2,20650,
20240603,47650,43100,54200,42950,19597010,978541106850,00,0.00,N,2,4600,
20240527,43050,44900,46500,42850,2108301,93353171450,00,0.00,N,5,-1850,
20240520,44900,46100,48650,44300,2463613,115091334850,00,0.00,N,5,-850,
20240513,45750,46900,47400,45750,1002524,46475294900,00,0.00,N,5,-1150,
20240507,46900,46800,47700,46100,1167409,54591000600,00,0.00,N,2,750,
20240429,46150,45400,47500,44950,1481354,68950959300,00,0.00,N,2,750,
20240422,45400,43500,46950,43500,2361609,106636029400,00,0.00,N,2,2750,
20240415,42650,45350,46200,41550,3534907,154283461600,00,0.00,N,5,-3800,
20240408,46450,48250,50300,46400,1840719,88399783850,00,0.00,N,5,-2250,
20240401,48700,52200,53700,48650,2191001,111661388700,00,0.00,N,5,-4200,
20240325,52900,57500,57700,52400,2523857,138433531500,00,0.00,N,5,-3600,
20240318,56500,57600,58200,55000,2696695,152290302000,00,0.00,N,5,-600,
20240311,57100,54600,61700,53800,8413555,498470776400,00,0.00,N,2,2100,
20240304,55000,56100,58300,54100,2362328,132058404200,00,0.00,N,5,-1100,
20240226,56100,57800,58400,55500,1776209,100586555900,00,0.00,N,5,-1700,
20240219,57800,57100,59400,56500,2500777,145592786800,00,0.00,N,2,500,
20240213,57300,56000,58600,53700,2499455,140944598000,00,0.00,N,2,1600,
20240205,55700,53900,56500,52300,2313631,126043390800,00,0.00,N,2,1700,
20240129,54000,52200,54300,51100,3212289,169304847000,00,0.00,N,2,2400,
20240122,51600,50800,53400,47100,6539017,328197549700,00,0.00,N,2,1400,
20240115,50200,54500,54500,49350,3115163,159691284350,00,0.00,N,5,-4100,
20240108,54300,58200,58300,52900,3589491,198408170400,00,0.00,N,5,-3900,
20240102,58200,62300,62400,57500,4743286,280709565100,00,0.00,N,5,-4200,
20231226,62400,57700,68900,56200,13118752,836854468000,00,0.00,N,2,4400,
20231218,58000,61000,63200,58000,7427838,448143873000,00,0.00,N,5,-500,
20231211,58500,57300,59800,55000,4541942,260528331900,00,0.00,N,2,1600,
20231204,56900,55700,58300,52800,6080543,339903731500,00,0.00,N,2,1200,
20231127,55700,59000,59200,55200,4423972,252654950800,00,0.00,N,5,-3200,
20231120,58900,58300,60600,57300,3185690,186909615600,00,0.00,N,2,600,
20231113,58300,57500,62300,56400,6310650,373867689900,00,0.00,N,2,1900,
20231106,56400,58800,65400,55600,17285535,1046420218900,00,0.00,N,2,2600,
20231030,53800,52800,55200,50000,6807837,358199419000,00,0.00,N,2,300,
20231023,53500,61100,65200,52100,10765410,617762515300,00,0.00,N,5,-7200,
20231016,60700,66300,69300,59500,5647928,364126772400,00,0.00,N,5,-6700,
20231010,67400,68000,69000,64700,4922561,330684798900,00,0.00,N,2,400,
20231004,67000,70800,71000,66500,3458990,236133602400,00,0.00,N,5,-4400,
20230925,71400,76300,76600,70700,3686096,269136146700,00,0.00,N,5,-5300,
20230918,76700,80400,82000,75700,7428516,591267373800,00,0.00,N,5,-2900,
20230911,79600,80400,81900,73600,12262876,957103988600,00,0.00,N,5,-400,
20230904,80000,77700,86300,77500,15012156,1228443978000,00,0.00,N,2,1500,
20230828,78500,80300,87800,76500,20974515,1739315496300,00,0.00,N,5,-500,
20230821,79000,80900,83800,75300,15999334,1268419794400,00,0.00,N,5,-2500,
20230814,81500,83300,91000,81000,19839147,1707457290300,00,0.00,N,5,-3700,
20230807,85200,83000,93800,75600,35931294,3090308350700,00,0.00,N,2,100,
20230731,85100,84000,94400,78400,48731923,4228284933100,00,0.00,N,2,5100,
20230724,80000,51200,96700,51000,84448278,6434141970300,00,0.00,N,2,29200,
20230717,50800,48800,51300,46000,15014883,728023333050,00,0.00,N,2,2350,
20230710,48450,45100,50400,42200,17876885,818803887650,00,0.00,N,2,3400,
20230703,45050,40150,48450,39550,24099614,1071322401900,00,0.00,N,2,5200,
20230626,39850,37150,41400,37100,14716444,579764294100,00,0.00,N,2,2400,
20230619,37450,37800,39700,37250,10683251,409950640600,00,0.00,N,5,-350,
20230612,37800,37100,38300,35800,13989667,518890461650,00,0.00,N,2,1050,
20230605,36750,31950,39550,31600,24658313,901921320500,00,0.00,N,2,5650,
20230530,31100,29050,31700,29050,15755367,476489690700,00,0.00,N,2,2700,
20230522,28400,29850,31200,28150,9122419,266698255250,00,0.00,N,5,-1450,
20230515,29850,27450,31700,27100,15807316,465876647700,00,0.00,N,2,2800,
20230508,27050,28800,29800,26100,10458887,291938158400,00,0.00,N,5,-900,
20230502,27950,27250,28850,27150,6060757,170119816950,00,0.00,N,2,1150,
20230424,26800,28050,29450,26250,11851058,325547011950,00,0.00,N,5,-1150,
20230417,27950,27450,34600,27100,48088801,1486904233750,00,0.00,N,2,1450,
20230410,26500,21450,27450,21450,21711162,544763749450,00,0.00,N,2,5150,
20230403,21350,22750,22750,21250,2601830,56955822800,00,0.00,N,5,-950,
20230327,22300,20750,22600,20550,3776839,81914784250,00,0.00,N,2,1650,
20230320,20650,20750,21400,20400,2152299,44964275850,00,0.00,N,5,-100,
20230313,20750,21400,21650,20300,3017129,63315614300,00,0.00,N,5,-650,
20230306,21400,23050,23050,21300,4146099,91598949650,00,0.00,N,5,-1450,
20230227,22850,24200,24450,22600,3043558,70482831550,00,0.00,N,5,-1350,
20230220,24200,22750,24750,22250,4476814,106739856650,00,0.00,N,2,1500,
20230213,22700,22200,23100,22200,2448832,55834083100,00,0.00,N,2,400,
20230206,22300,23200,23500,21800,2913639,65407592200,00,0.00,N,5,-900,
20230130,23200,23850,24100,22850,3207515,75573548230,00,0.00,N,5,-750,
20230125,23950,24300,24350,23500,1918835,45722015250,00,0.00,N,5,-300,
20230116,24250,22850,24550,22200,3449738,80424880550,00,0.00,N,2,1400,
20230109,22850,21300,22900,21050,3197746,69415001600,00,0.00,N,2,1700,
20230102,21150,22500,22650,20550,2749810,58616056950,00,0.00,N,5,-1450,
20221226,22600,24800,25000,22500,2547188,60777870400,00,0.00,N,5,-2100,
20221219,24700,23800,25200,23400,3616441,88531343050,00,0.00,N,2,900,
20221212,23800,23000,23800,22450,2076757,48415354100,00,0.00,N,2,800,
20221205,23000,23600,23700,22200,2174568,49777066700,00,0.00,N,5,-500,
20221128,23500,23400,24450,23150,2801326,66736826600,00,0.00,N,5,-100,
20221121,23600,22050,24300,21700,3483275,80557057950,00,0.00,N,2,1600,
20221114,22000,22650,23300,21900,2399992,54275030050,00,0.00,N,5,-800,
20221107,22800,22850,23750,22450,3399578,78480565700,00,0.00,N,5,-50,
20221031,22850,20800,24700,20200,5487699,124108301350,00,0.00,N,2,2550,
20221024,20300,21200,21600,19650,2928010,59394747850,00,0.00,N,5,-650,
20221017,20950,20950,22000,20550,2090550,44352024350,00,0.00,N,5,-650,
20221011,21600,21900,22350,21250,1643660,35761476100,00,0.00,N,5,-850,
20221004,22450,21350,23250,21250,2497648,56232997000,00,0.00,N,2,1550,
20220926,20900,23200,23500,20550,3289887,71483592900,00,0.00,N,5,-2700,
20220919,23600,24150,24650,23250,2365195,56831686900,00,0.00,N,5,-750,
20220913,24350,25750,26050,24100,3229486,81024764350,00,0.00,N,5,-1250,
20220905,25600,25900,27450,25250,4329458,114588659300,00,0.00,N,5,-200,
20220829,25800,27050,27600,25450,4803318,127864924650,00,0.00,N,5,-1900,
20220822,27700,27000,28350,26600,7814314,215226580300,00,0.00,N,2,950,
20220816,26750,24350,27050,24050,8895160,225431970750,00,0.00,N,2,2100,
20220808,24650,20350,25450,20250,10580362,247252017900,00,0.00,N,2,4400,
20220801,20250,20600,21150,20100,2920414,60354851000,00,0.00,N,5,-300,
20220725,20550,19100,20600,19100,3189254,63293753400,00,0.00,N,2,1400,
20220718,19150,18200,19850,18050,3802647,72814577000,00,0.00,N,2,1250,
20220711,17900,18450,18650,17650,2910776,52546648700,00,0.00,N,5,-450,
20220704,18350,19150,19150,17400,3988455,72403883900,00,0.00,N,5,-700,
20220627,19050,19700,20200,18700,2738666,53548156150,00,0.00,N,5,-350,
20220620,19400,22350,22600,18900,3892769,78653004950,00,0.00,N,5,-3100,
20220613,22500,24450,24850,22100,3283514,77234921300,00,0.00,N,5,-2400,
20220607,24900,24150,25100,23850,2829867,69516531250,00,0.00,N,2,900,
20220530,24000,23850,24350,23250,1474704,35038960600,00,0.00,N,2,250,
20220523,23750,23200,24000,22600,2484788,57980586400,00,0.00,N,2,550,
20220516,23200,23950,23950,22350,2258910,52425265950,00,0.00,N,5,-550,
20220509,23750,24850,24950,22800,3223070,75990299400,00,0.00,N,5,-1400,
20220502,25150,24400,25200,24000,2726202,67045356900,00,0.00,N,2,450,
20220425,24700,25400,25650,23500,6110907,149617347600,00,0.00,N,5,-250,
20220418,24950,23400,25300,23250,6399953,157706144200,00,0.00,N,2,1500,
20220411,23450,21150,23950,20950,5449855,124322704700,00,0.00,N,2,2300,
20220404,21150,21550,21850,20900,1449622,30918021050,00,0.00,N,5,-400,
20220328,21550,22100,22200,21000,2412296,52089647000,00,0.00,N,5,-550,
20220321,22100,21550,22450,21200,2553926,56187053700,00,0.00,N,2,650,
20220314,21450,21950,22400,20800,3150138,67276110500,00,0.00,N,5,-500,
20220307,21950,22250,23300,20450,8481416,186009408450,00,0.00,N,2,400,
20220228,21550,19950,21950,19850,3795688,80241594200,00,0.00,N,2,1400,
20220221,20150,19750,20700,19400,4075736,82075834200,00,0.00,N,2,200,
20220214,19950,19550,20300,19500,2385413,47352801650,00,0.00,N,5,-50,
20220207,20000,20650,20700,19650,3616338,72879261850,00,0.00,N,5,-550,
20220203,20550,20750,20900,20100,1489865,30478512700,00,0.00,N,2,200,
20220124,20350,22500,22500,19650,4345206,91708419600,00,0.00,N,5,-2350,
20220117,22700,22850,23300,22100,3332741,75428395800,00,0.00,N,5,-150,
20220110,22850,22800,24000,22500,4707539,109404768450,00,0.00,N,3,0,
20220103,22850,22600,23750,22350,4787911,110538020100,00,0.00,N,2,400,
20211227,22450,22900,23200,22100,3029828,68472843400,00,0.00,N,5,-450,
20211220,22900,21500,23400,21400,6582314,148722379550,00,0.00,N,2,1200,
20211213,21700,21100,21850,20550,4109104,86894653550,00,0.00,N,2,1050,
20211206,20650,20200,20900,19900,2389156,49121150300,00,0.00,N,2,250,
20211129,20400,19500,20500,18550,3991128,77798320650,00,0.00,N,2,100,
20211122,20300,20200,21900,19900,5533523,113656395950,00,0.00,N,2,50,
20211115,20250,20600,20800,19750,2300384,46598968950,00,0.00,N,5,-250,
20211108,20500,20850,21050,19700,3021132,61397580200,00,0.00,N,5,-100,
20211101,20600,21700,21700,20450,3304415,69517380000,00,0.00,N,5,-1100,
20211025,21700,22400,23150,21300,4971255,110014420150,00,0.00,N,5,-550,
20211018,22250,23200,23600,21650,4843201,109487446600,00,0.00,N,5,-850,
20211012,23100,22550,23550,22550,3996685,92091795600,00,0.00,N,2,850,
20211005,22250,24700,25550,21700,8384091,197052615600,00,0.00,N,5,-2100,
20210927,24350,23400,25700,23100,10338894,253409005650,00,0.00,N,2,850,
20210923,23500,24600,25200,23300,2978042,71626445300,00,0.00,N,5,-1500,
20210913,25000,22750,25950,22500,10974118,272245392150,00,0.00,N,2,2250,
20210906,22750,22650,25050,22200,9794854,230998483650,00,0.00,N,2,400,
20210830,22350,22600,22950,22000,3035400,68035681050,00,0.00,N,2,150,
20210823,22200,21450,22700,20850,5120426,111808410450,00,0.00,N,2,1200,
20210817,21000,23950,24050,20800,4376021,97105901850,00,0.00,N,5,-2850,
20210809,23850,24650,25000,23500,4242280,102557147550,00,0.00,N,5,-700,
20210802,24550,25850,26200,24400,4809441,120101069500,00,0.00,N,5,-1300,
20210726,25850,27200,28500,25350,9714589,261497944500,00,0.00,N,5,-1350,
20210719,27200,23050,27300,22650,17701936,442909461000,00,0.00,N,2,3900,
20210712,23300,23800,24700,23150,4948944,118049172650,00,0.00,N,5,-350,