KissMeData/058650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,100400,102200,102200,98500,511,50971800,00,0.00,N,5,-100,
20241118,100500,99500,103500,99200,1605,161721600,00,0.00,N,2,2100,
20241111,98400,101500,101800,96000,1018,100037200,00,0.00,N,5,-3100,
20241104,101500,101500,103000,97100,516,51898300,00,0.00,N,3,0,
20241028,101500,98400,103400,98100,572,58072800,00,0.00,N,2,3100,
20241021,98400,97700,99800,94000,1981,191612500,00,0.00,N,2,1300,
20241014,97100,101700,101700,97000,5888,581745900,00,0.00,N,5,-5200,
20241007,102300,101700,103800,100500,1423,143785100,00,0.00,N,2,1300,
20240930,101000,102600,103600,100800,243,24641400,00,0.00,N,5,-1600,
20240923,102600,106000,106000,101700,429,44007500,00,0.00,N,5,-100,
20240919,102700,103400,106100,102700,178,18551200,00,0.00,N,5,-100,
20240909,102800,103500,107900,101800,926,96394900,00,0.00,N,5,-700,
20240902,103500,100600,109900,99800,1764,187777500,00,0.00,N,2,2900,
20240826,100600,98800,102400,98700,970,96708700,00,0.00,N,2,1800,
20240819,98800,104000,104000,98200,1223,122744000,00,0.00,N,5,-3800,
20240812,102600,103500,105000,102300,234,24226700,00,0.00,N,5,-300,
20240805,102900,103300,103400,89400,3429,334517300,00,0.00,N,5,-2400,
20240729,105300,102500,106800,101200,341,35217800,00,0.00,N,2,1800,
20240722,103500,105700,106000,102400,274,28503400,00,0.00,N,2,1100,
20240715,102400,101200,103500,100800,753,76424500,00,0.00,N,2,1200,
20240708,101200,102200,103700,101000,350,35476600,00,0.00,N,5,-1000,
20240701,102200,107200,107500,101600,1044,108624000,00,0.00,N,5,-3900,
20240624,106100,103600,106600,102000,455,47467600,00,0.00,N,2,2400,
20240617,103700,107800,109400,103200,2358,248541900,00,0.00,N,5,-4100,
20240610,107800,104500,119700,100800,7390,814245600,00,0.00,N,2,3700,
20240603,104100,102100,104500,102100,276,28496000,00,0.00,N,2,2000,
20240527,102100,101100,102300,100500,1037,104578400,00,0.00,N,2,700,
20240520,101400,102100,104000,101200,2303,235555700,00,0.00,N,5,-700,
20240513,102100,103000,105700,101200,2437,249071100,00,0.00,N,5,-1000,
20240507,103100,107300,107300,103100,2245,235298600,00,0.00,N,5,-3700,
20240429,106800,111700,113600,106000,2372,261319400,00,0.00,N,5,-4800,
20240422,111600,107800,114000,106500,372798,35799839300,00,0.00,N,2,3800,
20240415,107800,105100,109300,104700,408,43235800,00,0.00,N,2,2000,
20240408,105800,108200,109000,105400,546,58558700,00,0.00,N,5,-2800,
20240401,108600,108800,115100,107200,1188,130963300,00,0.00,N,5,-200,
20240325,108800,111000,112600,106000,1403,151774300,00,0.00,N,5,-2200,
20240318,111000,112400,112700,110000,771,85965900,00,0.00,N,5,-1400,
20240311,112400,112300,116000,110000,1594,177749600,00,0.00,N,5,-800,
20240304,113200,110200,119500,110000,1074,121115500,00,0.00,N,2,3000,
20240226,110200,120600,121600,108200,2121,238413700,00,0.00,N,5,-10500,
20240219,120700,118000,132000,118000,4362,543378800,00,0.00,N,2,2700,
20240213,118000,115200,121500,113600,1775,206823800,00,0.00,N,2,3000,
20240205,115000,119500,123000,110800,2441,283492400,00,0.00,N,5,-3700,
20240129,118700,105100,119900,102800,8003,920500900,00,0.00,N,2,14900,
20240122,103800,105700,106600,102100,477,49575800,00,0.00,N,5,-1900,
20240115,105700,107600,109100,105400,493,53039400,00,0.00,N,5,-1900,
20240108,107600,109200,109200,105100,739,78452300,00,0.00,N,2,2000,
20240102,105600,109900,109900,104200,455,48631400,00,0.00,N,5,-2400,
20231226,108000,106000,109800,105400,1235,132738000,00,0.00,N,5,-1800,
20231218,109800,111900,113400,107600,12778,1384542000,00,0.00,N,5,-2000,
20231211,111800,108800,112100,106100,1176,127080600,00,0.00,N,2,4500,
20231204,107300,106500,109900,103500,686,72500900,00,0.00,N,2,200,
20231127,107100,106700,108900,105500,589,63136900,00,0.00,N,5,-1500,
20231120,108600,103800,108700,103600,740,79232100,00,0.00,N,2,5000,
20231113,103600,105100,106900,100500,1185,123523500,00,0.00,N,5,-2100,
20231106,105700,105800,107000,102600,365,38200600,00,0.00,N,2,300,
20231030,105400,105600,107000,104100,236,24946800,00,0.00,N,5,-200,
20231023,105600,103400,106200,103000,373,38691500,00,0.00,N,2,900,
20231016,104700,102700,106900,102700,269,28093200,00,0.00,N,2,700,
20231010,104000,104300,107400,103100,147,15298500,00,0.00,N,5,-100,
20231004,104100,103500,104600,103000,572,59330900,00,0.00,N,2,600,
20230925,103500,103300,104200,102500,466,47989200,00,0.00,N,2,200,
20230918,103300,103900,106400,100000,643,66169500,00,0.00,N,5,-600,
20230911,103900,103000,106400,101800,1182,122334900,00,0.00,N,2,900,
20230904,103000,107500,111200,102800,4241,446275800,00,0.00,N,5,-5800,
20230828,108800,107300,111900,105000,805,86901200,00,0.00,N,2,300,
20230821,108500,103900,111800,103900,513,54413400,00,0.00,N,2,3700,
20230814,104800,108100,108300,104000,1255,133139000,00,0.00,N,5,-3500,
20230807,108300,112000,117400,108000,1314,143808800,00,0.00,N,5,-3900,
20230731,112200,107900,117600,107900,1150,126455900,00,0.00,N,2,3600,
20230724,108600,112300,112300,105700,2173,237236100,00,0.00,N,5,-3700,
20230717,112300,110900,113500,110800,1029,115333800,00,0.00,N,2,700,
20230710,111600,113800,113800,110900,1779,199872000,00,0.00,N,5,-2700,
20230703,114300,114400,114400,110500,1861,208866000,00,0.00,N,2,800,
20230626,113500,112100,113900,111800,816,92233800,00,0.00,N,2,1100,
20230619,112400,113100,114000,112000,1091,122755100,00,0.00,N,5,-700,
20230612,113100,113800,114100,112100,1254,141545300,00,0.00,N,5,-700,
20230605,113800,113500,114300,112100,880,99631300,00,0.00,N,2,300,
20230530,113500,112100,113800,112000,990,111687600,00,0.00,N,2,1000,
20230522,112500,113400,115000,112500,1669,189117200,00,0.00,N,5,-1300,
20230515,113800,114400,118000,113100,2501,285075800,00,0.00,N,2,600,
20230508,113200,113200,115300,112700,1004,113959400,00,0.00,N,5,-600,
20230502,113800,114100,114500,113000,1358,154408000,00,0.00,N,5,-100,
20230424,113900,112100,115200,110800,1611,181540900,00,0.00,N,2,700,
20230417,113200,114900,115500,112100,3878,441094700,00,0.00,N,2,200,
20230410,113000,110200,113400,109200,2893,321308200,00,0.00,N,2,2800,
20230403,110200,109500,112000,109000,1804,198371500,00,0.00,N,2,800,
20230327,109400,106700,111900,106700,1850,201571700,00,0.00,N,2,1200,
20230320,108200,108300,111600,106600,1981,215467500,00,0.00,N,5,-100,
20230313,108300,109900,115000,105000,5296,576475900,00,0.00,N,5,-1700,
20230306,110000,111200,115200,107900,9109,1015260700,00,0.00,N,5,-300,
20230227,110300,130000,137800,108600,59349,7516116900,00,0.00,N,2,3800,
20230220,106500,107500,109600,105100,1235,133088300,00,0.00,N,2,1600,
20230213,104900,104000,107000,102700,1374,143779600,00,0.00,N,2,1100,
20230206,103800,104000,109000,103000,990,104854200,00,0.00,N,5,-100,
20230130,103900,105300,110000,103700,411,43355600,00,0.00,N,5,-1300,
20230125,105200,103000,110000,103000,218,22914300,00,0.00,N,2,1700,
20230116,103500,103000,104500,101500,510,52404500,00,0.00,N,2,500,
20230109,103000,100500,106000,100000,430,43953500,00,0.00,N,2,3000,
20230102,100000,106500,107500,100000,1551,157895500,00,0.00,N,5,-8000,
20221226,108000,109500,112000,106500,478,51643000,00,0.00,N,5,-1500,
20221219,109500,110000,113500,102000,1989,210646000,00,0.00,N,5,-500,
20221212,110000,113000,117000,108000,690,76053000,00,0.00,N,5,-4000,
20221205,114000,108000,115500,106500,2080,233899000,00,0.00,N,2,6500,
20221128,107500,117000,117000,106000,3335,363842000,00,0.00,N,5,-3500,
20221121,111000,109500,115000,107500,2187,242996000,00,0.00,N,2,1000,
20221114,110000,100000,114000,99800,3282,347516200,00,0.00,N,2,10000,
20221107,100000,101500,104000,98100,2428,242507500,00,0.00,N,5,-1000,
20221031,101000,99200,107000,99200,1238,127673400,00,0.00,N,2,1900,
20221024,99100,96000,102000,96000,688,67670300,00,0.00,N,2,3100,
20221017,96000,97500,99100,94900,880,85572400,00,0.00,N,5,-1600,
20221011,97600,95900,108500,93600,3856,384872800,00,0.00,N,2,1700,
20221004,95900,93000,101000,93000,441,42402000,00,0.00,N,2,3200,
20220926,92700,105500,108000,91800,4125,401779700,00,0.00,N,5,-12800,
20220919,105500,106000,108500,103000,2375,250897000,00,0.00,N,5,-500,
20220913,106000,111500,112000,106000,3613,391963500,00,0.00,N,5,-4500,
20220905,110500,111000,119000,108000,9516,1079585000,00,0.00,N,3,0,
20220829,110500,115500,129000,110500,58658,7030685500,00,0.00,N,5,-11500,
20220822,122000,104000,136500,101500,47647,5983433500,00,0.00,N,2,21000,
20220816,101000,106500,115500,98800,8465,907251800,00,0.00,N,5,-4000,
20220808,105000,98900,126000,95000,7964,907338700,00,0.00,N,2,5600,
20220801,99400,97200,100500,96300,1460,143207200,00,0.00,N,2,2500,
20220725,96900,96100,97000,96000,481,46447900,00,0.00,N,2,800,
20220718,96100,96000,97000,95600,660,63458300,00,0.00,N,5,-100,
20220711,96200,95800,96900,95600,623,59880300,00,0.00,N,2,400,
20220704,95800,96100,96600,94500,760,72219700,00,0.00,N,5,-500,
20220627,96300,93600,96800,93500,295,28119000,00,0.00,N,2,2900,
20220620,93400,94100,97400,93400,1588,150118900,00,0.00,N,5,-800,
20220613,94200,101500,103000,93200,6529,630810500,00,0.00,N,5,-8800,
20220607,103000,107500,108000,101000,2145,222500500,00,0.00,N,5,-3000,
20220530,106000,108000,110000,105000,1188,126846500,00,0.00,N,3,0,
20220523,106000,109000,111000,105500,1305,139760500,00,0.00,N,5,-3000,
20220516,109000,109500,112500,105500,2353,253755500,00,0.00,N,3,0,
20220509,109000,113500,114500,103000,5780,616079000,00,0.00,N,5,-5500,
20220502,114500,120000,120500,113000,1656,192501500,00,0.00,N,5,-6000,
20220425,120500,121000,121000,114500,1823,215207500,00,0.00,N,5,-1000,
20220418,121500,120000,123000,119000,2038,246758000,00,0.00,N,2,1500,
20220411,120000,118500,120500,115500,2234,265119500,00,0.00,N,2,2500,
20220404,117500,117000,119000,113500,1127,131424500,00,0.00,N,2,500,
20220328,117000,113000,117000,110500,1898,214064500,00,0.00,N,2,3500,
20220321,113500,109500,116500,108500,2370,264822500,00,0.00,N,2,4500,
20220314,109000,109500,113000,104000,2107,225219000,00,0.00,N,3,0,
20220307,109000,109000,114000,108000,1692,186303000,00,0.00,N,5,-1000,
20220228,110000,103000,113000,102500,1293,138322500,00,0.00,N,2,7000,
20220221,103000,104000,104000,99400,1229,124062100,00,0.00,N,5,-500,
20220214,103500,99500,104000,98600,2041,207582800,00,0.00,N,2,4000,
20220207,99500,100000,104500,98100,5822,579518700,00,0.00,N,5,-1000,
20220203,100500,103500,104500,99900,2546,255616100,00,0.00,N,5,-1500,
20220124,102000,101500,103000,98800,4228,421387600,00,0.00,N,2,500,
20220117,101500,101000,103000,98800,2889,288596200,00,0.00,N,2,500,
20220110,101000,108000,110500,101000,3087,320567000,00,0.00,N,5,-5500,
20220103,106500,105000,109500,103500,1434,151643500,00,0.00,N,2,2000,
20211227,104500,103500,107000,101000,2945,302796000,00,0.00,N,2,1000,
20211220,103500,105500,108000,101000,2111,218651500,00,0.00,N,5,-2000,
20211213,105500,103500,107000,100000,3374,346917500,00,0.00,N,2,1500,
20211206,104000,104000,105500,100500,3044,312010000,00,0.00,N,5,-1500,
20211129,105500,106000,108500,100000,4700,483037500,00,0.00,N,5,-3000,
20211122,108500,107000,113000,105500,4635,501933500,00,0.00,N,2,1500,
20211115,107000,114000,117000,106000,8361,910919000,00,0.00,N,5,-3500,
20211108,110500,110000,115500,105000,5998,655439500,00,0.00,N,5,-500,
20211101,111000,111000,121000,108000,7279,818494500,00,0.00,N,3,0,
20211025,111000,116000,119000,111000,4837,555865500,00,0.00,N,5,-5000,
20211018,116000,116500,119000,113500,5194,602925000,00,0.00,N,3,0,
20211012,116000,113500,118000,111000,7659,875157500,00,0.00,N,2,3500,
20211005,112500,113500,115000,108500,3904,431091500,00,0.00,N,5,-1000,
20210927,113500,109000,118000,108000,4505,507225500,00,0.00,N,2,4500,
20210923,109000,112000,114000,108000,4504,493220500,00,0.00,N,5,-4500,
20210913,113500,117000,118000,111000,10079,1143896000,00,0.00,N,5,-2500,
20210906,116000,115000,120000,110500,15130,1742380500,00,0.00,N,2,1500,
20210830,114500,107500,118500,107000,14925,1655528000,00,0.00,N,2,7500,
20210823,107000,99800,110000,99500,8642,915881100,00,0.00,N,2,7300,
20210817,99700,102000,110000,99700,11022,1132713800,00,0.00,N,5,-2800,
20210809,102500,106500,106500,100000,4224,433187000,00,0.00,N,5,-3500,
20210802,106000,106500,109500,103500,8803,932907500,00,0.00,N,2,1500,
20210726,104500,101500,106000,101500,5472,565146500,00,0.00,N,2,3000,
20210719,101500,106000,106000,101000,3522,361497500,00,0.00,N,5,-3500,
20210712,105000,101500,106000,101000,4595,471890000,00,0.00,N,2,3500,