KissMeData/058970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,70200,65200,72300,64000,1083946,74765210600,00,0.00,N,2,5200,
20241118,65000,68800,72600,63500,1128820,76505322900,00,0.00,N,5,-3600,
20241111,68600,59900,70000,58700,1652915,107090443500,00,0.00,N,2,7800,
20241104,60800,51800,62100,50800,1336070,77479286400,00,0.00,N,2,8900,
20241028,51900,47050,55500,43500,744932,37563642800,00,0.00,N,2,5300,
20241021,46600,46300,48250,44650,290726,13474512500,00,0.00,N,2,350,
20241014,46250,47000,51500,45350,416927,20115601400,00,0.00,N,5,-750,
20241007,47000,51400,52200,46250,373556,17946298050,00,0.00,N,5,-4400,
20240930,51400,53600,53900,50200,169675,8750457500,00,0.00,N,5,-1700,
20240923,53100,51700,55000,51000,294993,15809926100,00,0.00,N,2,1600,
20240919,51500,49400,51900,47500,133671,6683583100,00,0.00,N,2,2900,
20240909,48600,42000,49500,41650,358305,17117097250,00,0.00,N,2,5550,
20240902,43050,51000,51800,42750,337719,15807917250,00,0.00,N,5,-7650,
20240826,50700,46500,52300,45750,513220,25665362300,00,0.00,N,2,4150,
20240819,46550,43900,49150,42200,466028,21523854300,00,0.00,N,2,2750,
20240812,43800,39550,46000,39300,458983,19862653150,00,0.00,N,2,4700,
20240805,39100,46000,46700,37900,782267,32087516550,00,0.00,N,5,-9000,
20240729,48100,54400,54800,47200,431711,21818586050,00,0.00,N,5,-6500,
20240722,54600,55700,56900,52500,272849,14962605200,00,0.00,N,5,-1100,
20240715,55700,60000,60300,55400,286595,16588221900,00,0.00,N,5,-4300,
20240708,60000,58100,61000,57000,237485,14131120500,00,0.00,N,2,1700,
20240701,58300,58500,60200,53700,407577,23109642600,00,0.00,N,2,100,
20240624,58200,59000,59500,56000,308520,17815390500,00,0.00,N,5,-800,
20240617,59000,58200,62600,58100,482324,29095311300,00,0.00,N,2,800,
20240610,58200,61200,62900,57900,554084,33270615600,00,0.00,N,5,-3200,
20240603,61400,74000,75200,60900,1004310,67410295900,00,0.00,N,5,-13700,
20240527,75100,71000,76300,68300,761064,55702855500,00,0.00,N,2,4100,
20240520,71000,66400,74900,65300,1193786,85902160200,00,0.00,N,2,4200,
20240513,66800,67900,71200,64000,602937,41017202400,00,0.00,N,5,-1200,
20240507,68000,68000,72500,62700,660790,44293791900,00,0.00,N,2,800,
20240429,67200,64500,68700,63800,394083,26166851600,00,0.00,N,2,2700,
20240422,64500,60300,65600,60300,319978,20300453700,00,0.00,N,2,3800,
20240415,60700,59700,62700,56200,465999,27605275700,00,0.00,N,5,-100,
20240408,60800,63600,63700,60000,258143,15917720200,00,0.00,N,5,-3000,
20240401,63800,69800,70900,61300,618974,40090456700,00,0.00,N,5,-6100,
20240325,69900,60500,72000,60200,1419092,94828191000,00,0.00,N,2,9000,
20240318,60900,58100,66700,56500,749759,46140937000,00,0.00,N,2,3300,
20240311,57600,51400,58800,51000,502902,27875783700,00,0.00,N,2,5800,
20240304,51800,54200,55700,51100,370810,19569441400,00,0.00,N,5,-2200,
20240226,54000,59100,59800,51600,739987,40229977200,00,0.00,N,5,-5600,
20240219,59600,62000,62800,58500,487034,29254902900,00,0.00,N,5,-2700,
20240213,62300,59600,65500,58800,566763,35016707900,00,0.00,N,2,2800,
20240205,59500,60500,62400,56800,717777,42447801100,00,0.00,N,5,-500,
20240129,60000,76900,78800,57700,1451257,94499075200,00,0.00,N,5,-15600,
20240122,75600,79000,84200,74500,1132371,90135225000,00,0.00,N,5,-1400,
20240115,77000,76500,82400,71200,1389507,107424202700,00,0.00,N,2,600,
20240108,76400,71400,77900,69400,1045918,77678817200,00,0.00,N,2,6100,
20240102,70300,69000,72400,65800,506816,35132541300,00,0.00,N,2,1300,
20231226,69000,70000,70500,66300,376288,25488970400,00,0.00,N,5,-1500,
20231218,70500,73800,77100,70000,671749,49204509200,00,0.00,N,5,-2200,
20231211,72700,73000,77500,70800,816032,60015524100,00,0.00,N,5,-1000,
20231204,73700,76300,76400,70300,762962,55783160900,00,0.00,N,5,-2100,
20231127,75800,63800,78900,62400,1857215,133309281800,00,0.00,N,2,12800,
20231120,63000,58000,64000,56500,734078,44548484700,00,0.00,N,2,5500,
20231113,57500,60700,63600,56700,693076,41528592000,00,0.00,N,5,-2600,
20231106,60100,65500,68100,59300,1007917,63961517900,00,0.00,N,5,-5400,
20231030,65500,56500,66500,54200,921207,55828268000,00,0.00,N,2,8200,
20231023,57300,61600,63200,53000,750024,43371579500,00,0.00,N,5,-4300,
20231016,61600,63000,69000,61400,494218,32053817800,00,0.00,N,5,-2400,
20231010,64000,65000,67100,60500,389725,24994998700,00,0.00,N,5,-1000,
20231004,65000,66300,66300,60700,452204,28538714900,00,0.00,N,5,-1900,
20230925,66900,68800,69000,64000,404800,26831998100,00,0.00,N,5,-2300,
20230918,69200,70800,71800,65000,1066919,72480785500,00,0.00,N,5,-2300,
20230911,71500,90200,90400,70600,1644509,128925890700,00,0.00,N,5,-17800,
20230904,89300,81200,95800,79300,3116517,277281450500,00,0.00,N,2,8800,
20230828,80500,75600,89100,74700,2291828,189497530200,00,0.00,N,2,5800,
20230821,74700,70100,78600,68500,1411668,104357021300,00,0.00,N,2,4300,
20230814,70400,77000,77000,68100,716564,51495084400,00,0.00,N,5,-6600,
20230807,77000,69100,78400,67000,1365140,99471313700,00,0.00,N,2,6200,
20230731,70800,80600,90000,68900,2277266,175654659500,00,0.00,N,5,-11800,
20230724,82600,91500,92000,71700,2099711,170255945500,00,0.00,N,5,-10600,
20230717,93200,72900,97800,71000,5442696,472094434000,00,0.00,N,2,23700,
20230710,69500,46350,70700,46350,3433610,201627746200,00,0.00,N,2,23250,
20230703,46250,51600,52800,45850,733186,36424030200,00,0.00,N,5,-5750,
20230626,52000,45200,52700,43250,1357843,67559816550,00,0.00,N,2,6800,
20230619,45200,44700,46350,43400,766721,34218923950,00,0.00,N,2,50,
20230612,45150,53700,53700,44950,1301395,62771295350,00,0.00,N,5,-8750,
20230605,53900,52000,54300,50300,597457,31183105700,00,0.00,N,2,2400,
20230530,51500,52500,57900,50600,1409007,76219297900,00,0.00,N,5,-800,
20230522,52300,55900,55900,49000,1171973,60414565300,00,0.00,N,5,-3000,
20230515,55300,54800,56800,48850,1623388,85352910200,00,0.00,N,2,500,
20230508,54800,61400,62200,52800,1443897,83779617900,00,0.00,N,5,-5800,
20230502,60600,59700,63800,58100,1061289,64973984500,00,0.00,N,2,100,
20230424,60500,59200,63000,47500,4050254,228509714000,00,0.00,N,2,400,
20230417,60100,51900,68800,49600,4771813,289200844700,00,0.00,N,2,8400,
20230410,51700,58800,59000,45850,3119837,159790415850,00,0.00,N,5,-6900,
20230403,58600,55200,61300,52000,2279636,128717999500,00,0.00,N,2,3300,
20230327,55300,46150,59400,44550,3036147,153648387850,00,0.00,N,2,7900,
20230320,47400,41500,52100,38700,5524691,245832896700,00,0.00,N,2,6450,
20230313,40950,25700,45750,22300,14423799,556473780300,00,0.00,N,2,15300,
20230306,25650,22850,27000,22850,1327571,33330090200,00,0.00,N,2,3050,
20230227,22600,20550,23250,20150,839084,18459446750,00,0.00,N,2,2300,
20230220,20300,19340,21050,17510,614002,12062061940,00,0.00,N,2,1230,
20230213,19070,19980,19980,18660,333500,6375906580,00,0.00,N,5,-890,
20230206,19960,19750,20100,19100,403788,7939961360,00,0.00,N,2,710,
20230130,19250,18460,19590,17320,1009676,18792444250,00,0.00,N,2,1310,
20230125,17940,17100,18350,16270,434560,7544817350,00,0.00,N,2,840,
20230116,17100,16550,18950,16300,899331,15640890600,00,0.00,N,2,600,
20230109,16500,15800,16700,15450,268936,4358257300,00,0.00,N,2,350,
20230102,16150,13150,16600,13150,546791,8404330050,00,0.00,N,2,3000,
20221226,13150,12950,13500,12800,96595,1269384350,00,0.00,N,2,150,
20221219,13000,13000,13400,12500,50769,656460850,00,0.00,N,3,0,
20221212,13000,13700,13700,12850,38493,503038250,00,0.00,N,5,-500,
20221205,13500,13750,13750,12750,42064,553685150,00,0.00,N,2,100,
20221128,13400,13500,13900,12900,72030,950379550,00,0.00,N,2,100,
20221121,13300,13400,13600,13000,55203,728275400,00,0.00,N,5,-100,
20221114,13400,13450,14100,13250,81533,1110485800,00,0.00,N,5,-50,
20221107,13450,12950,14000,12700,147203,1976387650,00,0.00,N,2,550,
20221031,12900,12750,13150,12200,108252,1367942150,00,0.00,N,2,450,
20221024,12450,13100,13100,12150,114212,1428226550,00,0.00,N,5,-500,
20221017,12950,13600,13850,12850,89835,1188614850,00,0.00,N,5,-650,
20221011,13600,13800,15000,12450,126377,1693816950,00,0.00,N,5,-250,
20221004,13850,13700,14200,13450,57702,796340700,00,0.00,N,2,150,
20220926,13700,14200,15150,13300,189157,2701209400,00,0.00,N,5,-800,
20220919,14500,15950,16300,14450,234524,3565788150,00,0.00,N,5,-1500,
20220913,16000,15100,16850,14700,360472,5777742350,00,0.00,N,2,950,
20220905,15050,14800,15400,14000,204708,3006793200,00,0.00,N,2,250,
20220829,14800,15000,15200,14300,156058,2294594950,00,0.00,N,5,-500,
20220822,15300,15000,16100,14250,321158,4833845800,00,0.00,N,2,300,
20220816,15000,15400,15550,14950,102789,1562931300,00,0.00,N,5,-400,
20220808,15400,16200,16200,14850,288198,4457746850,00,0.00,N,5,-850,
20220801,16250,17000,17050,15400,235037,3770445600,00,0.00,N,5,-700,
20220725,16950,16650,17200,16350,82630,1395128650,00,0.00,N,2,350,
20220718,16600,17100,17100,16450,68151,1136601550,00,0.00,N,5,-200,
20220711,16800,16500,17300,16150,149870,2500522550,00,0.00,N,2,300,
20220704,16500,15050,16500,14000,221430,3393496000,00,0.00,N,2,1500,
20220627,15000,16950,17200,15000,132899,2115700350,00,0.00,N,5,-1550,
20220620,16550,16950,17350,15650,337659,5543126050,00,0.00,N,5,-200,
20220613,16750,16250,17650,15550,589123,9974333250,00,0.00,N,2,50,
20220607,16700,17200,17300,16050,128607,2129715800,00,0.00,N,5,-550,
20220530,17250,16200,17750,15950,106547,1803756400,00,0.00,N,2,1150,
20220523,16100,16100,16700,15650,177303,2882363050,00,0.00,N,2,250,
20220516,15850,16600,16600,15300,231870,3669025050,00,0.00,N,5,-550,
20220509,16400,18350,18400,15900,465825,7987734100,00,0.00,N,5,-1900,
20220502,18300,18900,19150,18100,116083,2155178500,00,0.00,N,5,-650,
20220425,18950,19050,19500,18100,286036,5412308900,00,0.00,N,3,0,
20220418,18950,19000,19700,18650,168063,3211711600,00,0.00,N,5,-200,
20220411,19150,20100,20350,18500,310288,5996218750,00,0.00,N,5,-750,
20220404,19900,19050,20100,18600,479457,9365037800,00,0.00,N,2,850,
20220328,19050,18900,19300,18150,284282,5314588900,00,0.00,N,2,150,
20220321,18900,18000,19600,17900,1316702,24753161050,00,0.00,N,2,1300,
20220314,17600,17100,19550,16300,1306343,23768855250,00,0.00,N,2,650,
20220307,16950,16800,17650,16400,209103,3563444550,00,0.00,N,5,-350,
20220228,17300,16200,17700,15950,275988,4692586800,00,0.00,N,2,1050,
20220221,16250,16250,16650,15350,580025,9373507400,00,0.00,N,5,-150,
20220214,16400,15300,16950,14300,1115201,17296070400,00,0.00,N,2,850,
20220207,15550,18050,21300,15400,2998140,53196305800,00,0.00,N,5,-3050,
20220203,18600,18850,18850,18100,37135,685441550,00,0.00,N,2,300,
20220124,18300,19050,19150,17750,232016,4269089250,00,0.00,N,5,-1050,
20220117,19350,21000,22350,19100,693242,14260884100,00,0.00,N,5,-1500,
20220110,20850,21600,21950,20100,947752,19868568450,00,0.00,N,5,-100,
20220103,20950,20375,22125,19525,1474468,30798388100,00,0.00,N,2,600,
20211227,20350,18875,21100,18550,887366,17859674100,00,0.00,N,2,1575,
20211220,18775,18475,19300,17875,523420,9758253650,00,0.00,N,2,300,
20211213,18475,19200,20000,17725,728580,13840236250,00,0.00,N,5,-600,
20211206,19075,17775,19900,17250,771266,14362374000,00,0.00,N,2,1325,
20211129,17750,17850,18575,16525,721620,12650237200,00,0.00,N,5,-500,
20211122,18250,19525,19625,17850,764952,14247511800,00,0.00,N,5,-1600,
20211115,19850,18425,21000,17425,2173400,41849431650,00,0.00,N,2,1150,
20211108,18700,15900,18750,15375,889280,15143703200,00,0.00,N,2,2700,
20211101,16000,16500,16700,15450,446948,7143680650,00,0.00,N,5,-500,
20211025,16500,16500,17000,15950,442126,7280525000,00,0.00,N,2,125,
20211018,16375,16975,17400,15400,476584,7812149850,00,0.00,N,5,-625,
20211012,17000,15875,17500,15525,325356,5429644600,00,0.00,N,2,1075,
20211005,15925,15600,16225,14550,517594,7902478250,00,0.00,N,2,250,
20210927,15675,17800,17800,15125,794762,12955954850,00,0.00,N,5,-2025,
20210923,17700,18500,18500,17475,338864,6018127400,00,0.00,N,5,-800,
20210913,18500,17500,18900,16075,1367502,24101384700,00,0.00,N,2,1000,
20210906,17500,16500,18400,15950,2354798,40757091050,00,0.00,N,2,1000,
20210830,16500,14375,17000,13550,2280838,35713409650,00,0.00,N,2,2125,
20210823,14375,13050,14850,12750,2369336,32924669650,00,0.00,N,2,1375,
20210817,13000,14050,14075,11550,3975412,50461521150,00,0.00,N,5,-1150,
20210809,14150,12900,19900,12250,11531842,194591211300,00,0.00,N,2,1275,
20210802,12875,13450,13600,12525,271296,3604233050,00,0.00,N,5,-425,
20210726,13300,13150,13625,12850,171362,2285623450,00,0.00,N,2,300,
20210719,13000,12450,13025,11550,116752,1472433900,00,0.00,N,2,725,
20210712,12275,12500,12500,11900,38994,472074750,00,0.00,N,2,75,