KissMeData/055490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,13830,14460,14950,13600,48965,699970930,00,0.00,N,5,-630,
20241118,14460,13510,14700,13370,52488,740236220,00,0.00,N,2,950,
20241111,13510,15520,15760,12750,141646,1997975880,00,0.00,N,5,-2000,
20241104,15510,16640,17190,15510,97019,1583777910,00,0.00,N,5,-1130,
20241028,16640,16600,17200,16440,36186,610764850,00,0.00,N,5,-140,
20241021,16780,17120,17500,16690,46309,783140840,00,0.00,N,5,-430,
20241014,17210,18420,18420,17190,74227,1303488660,00,0.00,N,5,-950,
20241007,18160,18050,19420,17870,117827,2235251230,00,0.00,N,2,300,
20240930,17860,18940,19500,17150,62775,1146288350,00,0.00,N,5,-1170,
20240923,19030,17920,19250,17600,92094,1721430330,00,0.00,N,2,1280,
20240919,17750,18090,18260,17660,26158,467779520,00,0.00,N,5,-340,
20240909,18090,17010,18500,16850,43141,763827600,00,0.00,N,2,630,
20240902,17460,18830,19840,16910,84969,1581278480,00,0.00,N,5,-1340,
20240826,18800,19690,19900,18450,74704,1420089360,00,0.00,N,5,-840,
20240819,19640,19460,20800,18750,103642,2061742990,00,0.00,N,2,190,
20240812,19450,18750,20200,18580,113516,2209562300,00,0.00,N,2,830,
20240805,18620,20100,20100,16870,223844,4094099910,00,0.00,N,5,-1480,
20240729,20100,20450,21200,20050,139399,2855948400,00,0.00,N,5,-350,
20240722,20450,22350,22400,20200,193287,4064084550,00,0.00,N,5,-1850,
20240715,22300,24350,24350,21050,459975,10179646700,00,0.00,N,5,-1700,
20240708,24000,26100,26100,23400,415184,10224641150,00,0.00,N,5,-2050,
20240701,26050,27800,29500,26050,399385,10921661550,00,0.00,N,5,-1850,
20240624,27900,29250,29250,26600,419619,11647549850,00,0.00,N,5,-1350,
20240617,29250,32250,36350,29000,729223,24044697050,00,0.00,N,5,-2950,
20240610,32200,33600,35550,29700,617145,20103272400,00,0.00,N,5,-1850,
20240603,34050,27200,34500,26550,1267060,39259320600,00,0.00,N,2,7050,
20240527,27000,25900,27200,23850,279632,7188994850,00,0.00,N,2,1450,
20240520,25550,27350,28800,25550,148418,4026037750,00,0.00,N,5,-1750,
20240513,27300,24950,28450,24350,370302,9973079100,00,0.00,N,2,2350,
20240507,24950,26150,27200,24250,219606,5622836300,00,0.00,N,5,-1050,
20240429,26000,21100,26850,21100,721791,18276567050,00,0.00,N,2,5000,
20240422,21000,20850,22000,20650,66602,1414906750,00,0.00,N,2,350,
20240415,20650,21900,22000,20500,100839,2124462850,00,0.00,N,5,-1450,
20240408,22100,22950,22950,22050,71173,1590211550,00,0.00,N,5,-850,
20240401,22950,23800,25000,22600,160587,3794063150,00,0.00,N,5,-750,
20240325,23700,25800,26350,23650,194963,4861193000,00,0.00,N,5,-2150,
20240318,25850,25750,26450,25100,177446,4568865150,00,0.00,N,2,600,
20240311,25250,25250,27950,24050,665957,17557541650,00,0.00,N,5,-50,
20240304,25300,22500,27750,21700,668566,16758820600,00,0.00,N,2,2700,
20240226,22600,24000,24350,22500,150938,3497377250,00,0.00,N,5,-1400,
20240219,24000,24950,25550,23700,120542,2969012700,00,0.00,N,5,-1000,
20240213,25000,23750,25500,23300,112661,2738713150,00,0.00,N,2,1500,
20240205,23500,24800,24900,23400,73043,1748585150,00,0.00,N,5,-1250,
20240129,24750,25500,25500,23800,71919,1760467050,00,0.00,N,5,-450,
20240122,25200,25800,25900,24200,65375,1627655250,00,0.00,N,5,-600,
20240115,25800,27000,27100,25200,105732,2745931550,00,0.00,N,5,-1200,
20240108,27000,27350,27700,27000,67097,1826962150,00,0.00,N,5,-350,
20240102,27350,29000,29000,27050,143272,3967503300,00,0.00,N,5,-1500,
20231226,28850,29200,29250,28450,57702,1664619800,00,0.00,N,5,-300,
20231218,29150,29700,30150,28600,103950,3054714350,00,0.00,N,5,-400,
20231211,29550,29850,30400,28400,110915,3261083400,00,0.00,N,2,150,
20231204,29400,29000,29750,27800,70897,2033563000,00,0.00,N,2,750,
20231127,28650,29550,30400,28650,107047,3137558200,00,0.00,N,5,-900,
20231120,29550,29500,30500,29250,78333,2344009950,00,0.00,N,2,350,
20231113,29200,28800,30450,28050,105796,3108525900,00,0.00,N,2,600,
20231106,28600,33300,33800,28050,244287,7499343500,00,0.00,N,5,-5100,
20231030,33700,27200,36000,26550,479824,15683995850,00,0.00,N,2,6200,
20231023,27500,28800,30000,27350,142703,4058638050,00,0.00,N,5,-1900,
20231016,29400,31800,32250,28400,85634,2605834650,00,0.00,N,5,-2850,
20231010,32250,31500,33750,30000,72726,2315363600,00,0.00,N,2,750,
20231004,31500,33700,33700,30900,23964,764903900,00,0.00,N,5,-2100,
20230925,33600,33800,34300,31050,40302,1317934650,00,0.00,N,5,-650,
20230918,34250,37350,37550,34250,74431,2658041500,00,0.00,N,5,-3100,
20230911,37350,37800,38000,36050,56093,2073916600,00,0.00,N,5,-200,
20230904,37550,38350,40450,37350,103005,4020450950,00,0.00,N,5,-850,
20230828,38400,35850,39000,35750,133081,5041289950,00,0.00,N,2,2650,
20230821,35750,36300,36750,35550,90167,3256557200,00,0.00,N,5,-800,
20230814,36550,39600,39600,36000,257672,9662886600,00,0.00,N,5,-3450,
20230807,40000,48250,48250,39600,368383,15424280050,00,0.00,N,5,-7900,
20230731,47900,49950,50300,47750,86003,4205495000,00,0.00,N,5,-1600,
20230724,49500,52800,54500,49050,206581,10615195450,00,0.00,N,5,-2900,
20230717,52400,50700,55900,50500,274244,14579528600,00,0.00,N,2,1400,
20230710,51000,50000,51900,49700,97482,4929530700,00,0.00,N,2,500,
20230703,50500,52400,53200,49950,111228,5763839100,00,0.00,N,5,-1700,
20230626,52200,50800,52500,49150,93396,4692708350,00,0.00,N,2,1400,
20230619,50800,52000,52700,50600,57335,2949731200,00,0.00,N,5,-1100,
20230612,51900,52700,53100,51000,144068,7455773600,00,0.00,N,5,-800,
20230605,52700,51400,52800,50700,66130,3430970300,00,0.00,N,2,1600,
20230530,51100,49550,51200,49400,95583,4782137650,00,0.00,N,2,1550,
20230522,49550,50200,51700,49500,96460,4880049600,00,0.00,N,5,-1050,
20230515,50600,50500,51200,48200,163308,8087615900,00,0.00,N,5,-2200,
20230508,52800,55400,55400,52200,117140,6237114800,00,0.00,N,5,-2000,
20230502,54800,55200,55600,54200,41531,2284597900,00,0.00,N,5,-200,
20230424,55000,56500,57300,53400,129421,7130478500,00,0.00,N,5,-2000,
20230417,57000,58100,62800,56400,258438,15283321200,00,0.00,N,5,-1000,
20230410,58000,64100,65500,56000,382457,23251475800,00,0.00,N,5,-4100,
20230403,62100,61200,63000,57700,293902,17823805600,00,0.00,N,2,1100,
20230327,61000,58800,63200,56900,412193,24738335500,00,0.00,N,2,4200,
20230320,56800,53600,60300,53000,307831,17477523800,00,0.00,N,2,2400,
20230313,54400,57100,58200,51500,310404,16871789700,00,0.00,N,5,-3900,
20230306,58300,64000,64800,58000,435532,26932272500,00,0.00,N,5,-3300,
20230227,61600,54000,64800,52900,654997,39665124100,00,0.00,N,2,7300,
20230220,54300,57000,57500,54000,182102,10202304000,00,0.00,N,5,-4000,
20230213,58300,58400,60500,56500,143646,8380307400,00,0.00,N,5,-600,
20230206,58900,58800,61200,56900,192141,11358250200,00,0.00,N,2,100,
20230130,58800,56200,59500,54500,168411,9560665200,00,0.00,N,2,2900,
20230125,55900,54400,57700,53500,186178,10279482200,00,0.00,N,2,1800,
20230116,54100,53600,54800,51500,143107,7609402800,00,0.00,N,2,600,
20230109,53500,50100,55400,48100,368273,18783978400,00,0.00,N,2,3850,
20230102,49650,52400,53000,48850,95501,4807470450,00,0.00,N,5,-2750,
20221226,52400,53600,54800,51400,58664,3113651700,00,0.00,N,5,-1200,
20221219,53600,56700,56700,51100,161815,8564042600,00,0.00,N,5,-3100,
20221212,56700,58000,58700,55600,71026,4064127700,00,0.00,N,5,-2300,
20221205,59000,61200,61300,57000,74938,4412573900,00,0.00,N,5,-1700,
20221128,60700,63100,63100,59000,119665,7256992500,00,0.00,N,5,-2400,
20221121,63100,63400,64000,60500,105555,6557713200,00,0.00,N,2,200,
20221114,62900,62900,65300,61500,182493,11553546600,00,0.00,N,2,600,
20221107,62300,61000,63000,59500,131077,8002858100,00,0.00,N,2,1700,
20221031,60600,59400,61300,56700,163249,9634603100,00,0.00,N,2,1900,
20221024,58700,64800,65700,58500,349209,21258813300,00,0.00,N,5,-6400,
20221017,65100,64900,68700,63700,142553,9423705700,00,0.00,N,5,-1100,
20221011,66200,69700,70000,62800,154489,10180173800,00,0.00,N,5,-4800,
20221004,71000,69800,75500,69200,211974,15133860700,00,0.00,N,2,2000,
20220926,69000,70600,71700,66800,78068,5372036300,00,0.00,N,5,-2800,
20220919,71800,77200,77300,71000,75528,5565904600,00,0.00,N,5,-6000,
20220913,77800,73900,80400,72400,63600,4883261300,00,0.00,N,2,4300,
20220905,73500,75800,76500,73100,67174,5010832700,00,0.00,N,5,-2600,
20220829,76100,77000,80200,75800,74712,5827940300,00,0.00,N,5,-3600,
20220822,79700,80500,80700,77800,75889,6024582700,00,0.00,N,5,-2100,
20220816,81800,80500,82900,79500,117812,9582796500,00,0.00,N,2,1500,
20220808,80300,79000,82200,77700,103830,8280329200,00,0.00,N,2,1200,
20220801,79100,75300,79500,74800,100939,7844146000,00,0.00,N,2,3800,
20220725,75300,76000,76500,73100,86814,6486114400,00,0.00,N,2,400,
20220718,74900,69000,75500,67100,90066,6500914500,00,0.00,N,2,6100,
20220711,68800,68600,74400,65900,129239,8809215500,00,0.00,N,2,200,
20220704,68600,63600,69200,61300,110220,7213904000,00,0.00,N,2,5000,
20220627,63600,70300,71200,61900,127443,8494587300,00,0.00,N,5,-5400,
20220620,69000,73700,74300,65700,153357,10525476500,00,0.00,N,5,-5900,
20220613,74900,74200,75900,70700,98166,7221728400,00,0.00,N,5,-1900,
20220607,76800,79900,81900,74000,89330,6932410800,00,0.00,N,5,-3100,
20220530,79900,78600,80400,77300,41536,3287897000,00,0.00,N,2,2200,
20220523,77700,80900,81700,77100,75926,5974879300,00,0.00,N,5,-3200,
20220516,80900,80600,82700,77900,82346,6590045400,00,0.00,N,2,1600,
20220509,79300,87000,87400,76700,142446,11492444700,00,0.00,N,5,-7900,
20220502,87200,82600,87700,82300,75820,6464128600,00,0.00,N,2,3400,
20220425,83800,86500,88600,82700,92962,7908656900,00,0.00,N,5,-4300,
20220418,88100,85400,89200,83900,98266,8460186500,00,0.00,N,2,3400,
20220411,84700,84400,85600,80300,119438,9982214800,00,0.00,N,2,1500,
20220404,83200,80200,84700,76700,175021,14069656700,00,0.00,N,2,2200,
20220328,81000,83600,85900,79400,157872,13004264800,00,0.00,N,5,-2500,
20220321,83500,76700,85000,75700,197729,16014359100,00,0.00,N,2,7600,
20220314,75900,76100,77000,71400,107057,7952698000,00,0.00,N,5,-900,
20220307,76800,78500,79800,74000,80169,6164477700,00,0.00,N,5,-3200,
20220228,80000,79600,81600,77700,73965,5874137100,00,0.00,N,2,400,
20220221,79600,72600,80700,72000,306629,23934467600,00,0.00,N,2,6100,
20220214,73500,72900,76400,70200,162148,11861616600,00,0.00,N,5,-1100,
20220207,74600,66400,75200,63300,362354,25746907400,00,0.00,N,2,8300,
20220203,66300,65200,68100,64800,33441,2216586800,00,0.00,N,2,2500,
20220124,63800,72100,72500,61300,333222,21885524500,00,0.00,N,5,-9600,
20220117,73400,74000,74800,70800,107519,7798165300,00,0.00,N,5,-600,
20220110,74000,75500,76200,70800,164691,12180570600,00,0.00,N,5,-1000,
20220103,75000,81200,81200,73300,135312,10313344800,00,0.00,N,5,-6400,
20211227,81400,78200,82200,76800,139807,11178797000,00,0.00,N,2,3200,
20211220,78200,76500,78400,72200,142957,10851848500,00,0.00,N,2,1700,
20211213,76500,78500,79400,75600,115535,8931201100,00,0.00,N,5,-2100,
20211206,78600,79800,82100,77400,175619,13949597600,00,0.00,N,5,-2400,
20211129,81000,85800,87900,79200,384637,31840651800,00,0.00,N,5,-7600,
20211122,88600,79800,91500,74400,827251,70729227600,00,0.00,N,2,9200,
20211115,79400,84000,84100,77200,264399,21099700800,00,0.00,N,5,-4200,
20211108,83600,68600,84200,68600,485319,37658494400,00,0.00,N,2,15000,
20211101,68600,72400,72900,66900,174088,12069867000,00,0.00,N,5,-3800,
20211025,72400,73400,74200,71600,100338,7295328500,00,0.00,N,5,-1600,
20211018,74000,74000,78600,72000,200440,15126543300,00,0.00,N,2,500,
20211012,73500,72100,76300,69800,169749,12448564100,00,0.00,N,2,1300,
20211005,72200,73500,75900,69300,220313,15755842000,00,0.00,N,5,-2300,
20210927,74500,77800,86000,74400,428562,34588283400,00,0.00,N,5,-2300,
20210923,76800,76000,77900,74000,96069,7239320500,00,0.00,N,3,0,
20210913,76800,74700,82900,72000,430044,33285130000,00,0.00,N,2,1100,
20210906,75700,70500,79000,70000,270533,20096569700,00,0.00,N,2,5000,
20210830,70700,75500,75500,68700,242536,17307028100,00,0.00,N,5,-4700,
20210823,75400,72300,79800,70400,392309,29420498500,00,0.00,N,2,4100,
20210817,71300,77300,77300,69100,578904,41771898900,00,0.00,N,5,-6000,
20210809,77300,61000,81800,60400,1403099,100072328200,00,0.00,N,2,15900,
20210802,61400,58600,63100,57100,265912,16038264000,00,0.00,N,2,3200,
20210726,58200,55100,61400,53100,396177,23082931300,00,0.00,N,2,3100,
20210719,55100,55200,56600,52900,220506,12024210800,00,0.00,N,5,-400,
20210712,55500,52900,59200,52000,193734,10853529400,00,0.00,N,2,3100,