KissMeData/402340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,73500,87200,88700,72000,2519909,201805314710,00,0.00,N,5,-14000,
20241118,87500,75200,88300,75100,1987878,161863552600,00,0.00,N,2,9900,
20241111,77600,93800,95500,77400,1600807,135983206700,00,0.00,N,5,-17500,
20241104,95100,84200,96600,83400,1501044,137473400200,00,0.00,N,2,11200,
20241028,83900,95300,97200,82500,1964731,173932873200,00,0.00,N,5,-11600,
20241021,95500,89000,96200,85500,2299171,209290644200,00,0.00,N,2,7100,
20241014,88400,84500,89800,82600,2386360,207298660376,00,0.00,N,2,3900,
20241007,84500,79500,86100,78100,1458947,120809979437,00,0.00,N,2,5900,
20240930,78600,85100,85500,76400,898598,71731241576,00,0.00,N,5,-6600,
20240923,85200,77200,86500,75000,2181763,178329296300,00,0.00,N,2,9500,
20240919,75700,76500,77300,67600,1369079,99895519634,00,0.00,N,5,-1300,
20240909,77000,68800,79700,67700,1475616,109552549100,00,0.00,N,2,6200,
20240902,70800,79500,82600,70400,1764070,132779177572,00,0.00,N,5,-7700,
20240826,78500,81600,83000,74500,2307018,181789437050,00,0.00,N,5,-3100,
20240819,81600,89600,90000,80600,1585135,134462378098,00,0.00,N,5,-6500,
20240812,88100,76400,89400,75800,940953,77161855000,00,0.00,N,2,12400,
20240805,75700,72800,76500,67900,1834858,134460164290,00,0.00,N,5,-200,
20240729,75900,84800,87500,74600,1918974,155895605700,00,0.00,N,5,-7400,
20240722,83300,87500,87600,79600,2340842,195170641328,00,0.00,N,5,-4700,
20240715,88000,106900,107800,86300,2458187,230576058330,00,0.00,N,5,-17300,
20240708,105300,103000,109000,101500,1481137,154823273537,00,0.00,N,2,1100,
20240701,104200,99400,105000,93400,2135157,211734492888,00,0.00,N,2,4200,
20240624,100000,97000,106600,87200,2414331,239221654882,00,0.00,N,2,2500,
20240617,97500,90100,100800,88000,2873095,274492014408,00,0.00,N,2,6100,
20240610,91400,88100,103800,87200,4703656,438232507746,00,0.00,N,2,3900,
20240603,87500,77700,87500,75200,1689028,136746200742,00,0.00,N,2,9900,
20240527,77600,86000,87000,74200,2314421,184274332574,00,0.00,N,5,-7800,
20240520,85400,83600,85900,80100,2023866,168036470056,00,0.00,N,2,3100,
20240513,82300,80400,83800,78700,1285973,104752069700,00,0.00,N,2,1900,
20240507,80400,76300,81900,75500,1093378,85941400828,00,0.00,N,2,5600,
20240429,74800,81500,82500,73400,1254549,96117954740,00,0.00,N,5,-5800,
20240422,80600,77100,86500,75600,3116022,253753388400,00,0.00,N,2,4500,
20240415,76100,77700,83900,74900,3494522,278379803810,00,0.00,N,5,-1800,
20240408,77900,74800,79300,70700,1838926,138247786100,00,0.00,N,2,2400,
20240401,75500,79900,81600,71500,2140900,163609651600,00,0.00,N,5,-3500,
20240325,79000,79300,80100,75400,2080802,163542091100,00,0.00,N,5,-1000,
20240318,80000,69000,81000,68200,2864130,215115990315,00,0.00,N,2,11400,
20240311,68600,72100,74700,66200,3253152,229611307359,00,0.00,N,5,-6400,
20240304,75000,70500,75300,69100,2765431,199270145337,00,0.00,N,2,5100,
20240226,69900,69200,70000,64200,2965890,199703820825,00,0.00,N,2,600,
20240219,69300,67000,73800,66300,4182987,291616776281,00,0.00,N,2,3800,
20240213,65500,64700,66300,60900,2715110,173561311050,00,0.00,N,2,300,
20240205,65200,59600,66900,58600,5276167,332379671950,00,0.00,N,2,5700,
20240129,59500,50600,59900,49950,4299682,239474951600,00,0.00,N,2,9200,
20240122,50300,49500,50900,48750,902263,45229355612,00,0.00,N,2,1250,
20240115,49050,48750,49200,46700,806620,38779635950,00,0.00,N,2,600,
20240108,48450,49150,49650,47950,710281,34695522673,00,0.00,N,5,-250,
20240102,48700,52000,52800,48350,642534,32235327650,00,0.00,N,5,-3900,
20231226,52600,50200,52600,48650,697419,35332662300,00,0.00,N,2,3200,
20231218,49400,50500,51400,49300,893215,45049926850,00,0.00,N,5,-1700,
20231211,51100,50200,51100,49550,1357979,68696597045,00,0.00,N,2,1500,
20231204,49600,50600,50600,48000,752435,37115485550,00,0.00,N,2,550,
20231127,49050,48500,51000,47500,3022645,151279934368,00,0.00,N,2,1000,
20231120,48050,48600,49550,45150,1340276,64669377842,00,0.00,N,5,-550,
20231113,48600,48300,49450,48050,1339405,65304547100,00,0.00,N,2,350,
20231106,48250,44650,48300,44650,1629994,76962662650,00,0.00,N,2,3000,
20231030,45250,41800,45800,41700,1051113,46090857200,00,0.00,N,2,3050,
20231023,42200,43550,44300,41900,992760,42673466850,00,0.00,N,5,-500,
20231016,42700,44650,45200,42600,1257552,55594561900,00,0.00,N,5,-1950,
20231010,44650,43950,44950,43100,826012,36383342450,00,0.00,N,2,1950,
20231004,42700,41550,43250,40700,942025,39605168600,00,0.00,N,2,250,
20230925,42450,43200,43700,41600,1049078,44785733775,00,0.00,N,5,-400,
20230918,42850,42250,43300,41500,1673560,71161519993,00,0.00,N,2,600,
20230911,42250,41800,42850,39250,5331435,218005471657,00,0.00,N,2,500,
20230904,41750,44100,44500,41700,1258512,54445043450,00,0.00,N,5,-2800,
20230828,44550,44400,45900,43350,1319317,59297593867,00,0.00,N,2,1100,
20230821,43450,44650,45100,42800,1176589,51769597833,00,0.00,N,5,-500,
20230814,43950,46000,46600,42800,982576,44089977000,00,0.00,N,5,-2050,
20230807,46000,45300,47700,44450,1495989,68342844146,00,0.00,N,2,350,
20230731,45650,45200,46200,43500,1578097,70784864500,00,0.00,N,2,250,
20230724,45400,46050,46150,42000,2169716,95654419250,00,0.00,N,5,-1100,
20230717,46500,46600,47000,45500,1074135,49617288300,00,0.00,N,5,-550,
20230710,47050,43950,47450,43350,1425624,65290020475,00,0.00,N,2,2800,
20230703,44250,44250,46450,43850,2178178,98083067225,00,0.00,N,3,0,
20230626,44250,44550,45500,41150,1957898,86028740350,00,0.00,N,5,-1000,
20230619,45250,47000,47450,44800,1140837,52690920750,00,0.00,N,5,-2300,
20230612,47550,46850,48900,45350,2059976,97506778250,00,0.00,N,2,1150,
20230605,46400,45250,46550,44300,1497365,68203838250,00,0.00,N,2,1150,
20230530,45250,46500,46900,44700,2321973,106276547790,00,0.00,N,5,-1100,
20230522,46350,44650,47200,44050,2246168,102327332900,00,0.00,N,2,1850,
20230515,44500,41800,44750,41750,1614547,69772134223,00,0.00,N,2,2400,
20230508,42100,42100,42600,41250,1657031,69726480900,00,0.00,N,2,300,
20230502,41800,42500,42500,40500,1305507,54135354500,00,0.00,N,5,-650,
20230424,42450,41550,42550,39150,2124759,86888093750,00,0.00,N,2,850,
20230417,41600,40600,41700,40100,1641160,66744947600,00,0.00,N,2,1050,
20230410,40550,38800,41500,38000,2709400,107817588800,00,0.00,N,2,1350,
20230403,39200,39550,39600,37850,1973798,76506941575,00,0.00,N,5,-550,
20230327,39750,37700,41900,36400,2442567,94883232400,00,0.00,N,2,2250,
20230320,37500,36800,38500,36750,1382562,51564752216,00,0.00,N,2,700,
20230313,36800,38950,39450,35050,2678061,97865008814,00,0.00,N,5,-1600,
20230306,38400,40450,41950,38400,2874762,116897844300,00,0.00,N,5,-1750,
20230227,40150,39700,40400,38000,2655842,103918160785,00,0.00,N,2,850,
20230220,39300,36800,40000,36250,2513082,96271777017,00,0.00,N,2,2550,
20230213,36750,36900,37550,36100,1820597,67011093120,00,0.00,N,5,-450,
20230206,37200,36550,37350,35250,1240745,45328795600,00,0.00,N,2,600,
20230130,36600,37850,38150,36050,2541042,93808441375,00,0.00,N,5,-1100,
20230125,37700,35650,38050,35650,1751329,64928340907,00,0.00,N,2,2450,
20230116,35250,35850,36150,34750,1061756,37686914200,00,0.00,N,5,-600,
20230109,35850,34450,36450,34050,1415329,50249429885,00,0.00,N,2,1800,
20230102,34050,33350,34100,31100,1503788,49458960600,00,0.00,N,2,500,
20221226,33550,34850,35400,33300,1008241,34695496350,00,0.00,N,5,-1350,
20221219,34900,35000,35900,34500,1124122,39492149090,00,0.00,N,5,-200,
20221212,35100,35900,36250,34650,1213314,43004226250,00,0.00,N,5,-800,
20221205,35900,36800,37350,35050,2074610,74246831156,00,0.00,N,5,-1000,
20221128,36900,36950,38200,36000,2582663,96257548100,00,0.00,N,5,-200,
20221121,37100,38500,38700,36400,1372221,50961359070,00,0.00,N,5,-1400,
20221114,38500,40650,41200,38500,1388330,55310792550,00,0.00,N,5,-2300,
20221107,40800,36900,40900,36750,2025168,79097370849,00,0.00,N,2,4200,
20221031,36600,37050,38800,35700,2606235,95851015675,00,0.00,N,5,-150,
20221024,36750,38750,39400,36650,1621345,61987051050,00,0.00,N,5,-1200,
20221017,37950,37950,40100,37550,1231114,47689101600,00,0.00,N,5,-450,
20221011,38400,38100,39000,36550,1430658,54399228750,00,0.00,N,5,-500,
20221004,38900,36600,39200,36300,1232321,47310068650,00,0.00,N,2,2750,
20220926,36150,38700,38750,34800,2447682,89056630950,00,0.00,N,5,-2850,
20220919,39000,41650,42100,38200,1316037,52539244350,00,0.00,N,5,-2750,
20220913,41750,42650,43650,41600,1790034,76363522092,00,0.00,N,5,-350,
20220905,42100,38800,45850,38750,3414890,143163415950,00,0.00,N,2,3050,
20220829,39050,39250,40750,38750,2062941,81885517808,00,0.00,N,5,-2050,
20220822,41100,42000,42550,40000,1649699,67359703902,00,0.00,N,5,-1850,
20220816,42950,43500,44750,42650,973661,42409609902,00,0.00,N,5,-300,
20220808,43250,42550,43950,42050,1583279,67966485900,00,0.00,N,2,600,
20220801,42650,42800,42950,40900,1308682,54955195550,00,0.00,N,5,-100,
20220725,42750,41150,43500,41000,1282808,54432090875,00,0.00,N,2,1600,
20220718,41150,40650,42000,40200,1396409,57557301550,00,0.00,N,2,800,
20220711,40350,39800,41150,39050,1650941,66195534295,00,0.00,N,2,550,
20220704,39800,38950,40650,37750,2440153,95536177600,00,0.00,N,2,850,
20220627,38950,41150,42250,38700,2242474,90305726915,00,0.00,N,5,-2000,
20220620,40950,43250,43400,38900,2645809,107759917675,00,0.00,N,5,-2100,
20220613,43050,44400,44500,41250,2400650,102371381400,00,0.00,N,5,-2550,
20220607,45600,46200,46500,45250,1875766,85892521745,00,0.00,N,5,-1350,
20220530,46950,46550,47650,46000,2126338,99926516025,00,0.00,N,2,950,
20220523,46000,46550,46950,45100,1505747,69426843250,00,0.00,N,5,-350,
20220516,46350,44900,47250,43800,2654663,120132559700,00,0.00,N,2,1950,
20220509,44400,47700,47700,42800,4000524,179976754200,00,0.00,N,5,-4000,
20220502,48400,51600,52600,48000,2639727,131810670650,00,0.00,N,5,-4300,
20220425,52700,54500,55300,52200,2319136,123501980900,00,0.00,N,5,-2700,
20220418,55400,56300,56900,54700,1864339,104396716600,00,0.00,N,5,-1700,
20220411,57100,56200,58200,55200,2857077,161351939436,00,0.00,N,2,900,
20220404,56200,56300,58000,55000,2688539,151223094700,00,0.00,N,5,-100,
20220328,56300,55400,59200,55300,4406731,251656074800,00,0.00,N,2,1200,
20220321,55100,53500,56700,53200,3577463,196301919300,00,0.00,N,2,1600,
20220314,53500,51900,53500,50500,5929919,312238580100,00,0.00,N,2,2100,
20220307,51400,52000,52900,49050,5094577,259092104850,00,0.00,N,5,-1600,
20220228,53000,57000,57300,53000,12512028,692781173800,00,0.00,N,5,-4300,
20220221,57300,53100,58200,52900,5910730,332342329900,00,0.00,N,2,3100,
20220214,54200,56000,56300,51600,6763295,363583702900,00,0.00,N,5,-2600,
20220207,56800,57200,60600,55500,6464078,376050556400,00,0.00,N,5,-100,
20220203,56900,56100,57800,55300,2725515,154112092200,00,0.00,N,2,1900,
20220124,55000,60100,60700,51500,8622662,484450952400,00,0.00,N,5,-5800,
20220117,60800,58700,63900,58200,8340294,515146507600,00,0.00,N,2,1800,
20220110,59000,60400,60900,56700,8589763,503455223600,00,0.00,N,5,-2000,
20220103,61000,66900,70500,59700,12969574,851449304200,00,0.00,N,5,-5400,
20211227,66400,66300,68500,63900,5835011,383661005700,00,0.00,N,2,600,
20211220,65800,56600,67200,55900,13611594,852428602100,00,0.00,N,2,8800,
20211213,57000,63300,64400,54700,11265328,664430549200,00,0.00,N,5,-6300,
20211206,63300,64000,69300,62800,21000037,1366804335500,00,0.00,N,5,-2700,
20211129,66000,82000,85000,61500,30723096,2188645014100,00,0.00,N,2,66000,