KissMeData/267270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,61700,62200,67000,61000,1606790,102975658100,00,0.00,N,2,700,
20241118,61000,64000,65100,57400,1438010,87096183300,00,0.00,N,5,-3800,
20241111,64800,58500,66500,57800,3049080,189083375200,00,0.00,N,2,7600,
20241104,57200,50400,59400,45900,1919734,106381266700,00,0.00,N,2,6100,
20241028,51100,49650,53300,49150,609595,31091317350,00,0.00,N,2,1450,
20241021,49650,55300,55400,49450,565004,29662189750,00,0.00,N,5,-6050,
20241014,55700,54500,56200,52900,589294,32375407600,00,0.00,N,2,1600,
20241007,54100,52200,55000,51700,476683,25514694300,00,0.00,N,2,2000,
20240930,52100,53000,53400,50600,276752,14343512100,00,0.00,N,5,-1100,
20240923,53200,48600,53600,47100,1101204,55688367650,00,0.00,N,2,4300,
20240919,48900,48550,48900,47150,343295,16517451250,00,0.00,N,2,350,
20240909,48550,45700,49150,45700,494364,23530483500,00,0.00,N,2,1700,
20240902,46850,52900,53800,46450,730016,36469469650,00,0.00,N,5,-6050,
20240826,52900,56300,56800,52500,680736,36874294100,00,0.00,N,5,-3800,
20240819,56700,55000,57700,54300,878153,49287861600,00,0.00,N,2,2300,
20240812,54400,54300,56100,52800,614607,33449248000,00,0.00,N,5,-400,
20240805,54800,56100,56500,49050,1275574,68372806100,00,0.00,N,5,-3100,
20240729,57900,64100,65700,57100,1472573,90124688900,00,0.00,N,5,-6500,
20240722,64400,59400,71000,59100,5023571,330355431300,00,0.00,N,2,5300,
20240715,59100,53500,66000,53100,3606208,222427168800,00,0.00,N,2,6500,
20240708,52600,54400,54600,52000,626395,33062630000,00,0.00,N,5,-1500,
20240701,54100,55600,59500,53700,1078464,61272544500,00,0.00,N,5,-900,
20240624,55000,56000,56000,53700,371138,20282583100,00,0.00,N,5,-600,
20240617,55600,56600,57500,55600,425521,24015039600,00,0.00,N,5,-700,
20240610,56300,56000,57100,54400,369101,20597967300,00,0.00,N,5,-300,
20240603,56600,57700,58900,54800,369917,20889401800,00,0.00,N,5,-400,
20240527,57000,54000,60000,53700,973866,56536673000,00,0.00,N,2,3200,
20240520,53800,55300,55900,53100,420688,22957316000,00,0.00,N,5,-1700,
20240513,55500,55100,57500,54900,501456,28208263000,00,0.00,N,2,100,
20240507,55400,54600,56100,54200,345802,19119684200,00,0.00,N,2,900,
20240429,54500,54000,55800,53300,408042,22294879600,00,0.00,N,2,1200,
20240422,53300,50600,53800,50600,494422,26007361000,00,0.00,N,2,2100,
20240415,51200,55200,55900,49250,1005069,51827893200,00,0.00,N,5,-4900,
20240408,56100,55900,57400,53900,504795,28100412900,00,0.00,N,2,500,
20240401,55600,58400,59000,54500,718997,40686216400,00,0.00,N,5,-2300,
20240325,57900,57000,60000,55400,1195761,68676798200,00,0.00,N,2,600,
20240318,57300,56400,58600,54200,1227427,68906048700,00,0.00,N,2,400,
20240311,56900,52600,60400,50200,2214734,123098553800,00,0.00,N,2,4000,
20240304,52900,54500,55400,51200,817963,43656102900,00,0.00,N,5,-900,
20240226,53800,53600,55800,52000,933251,50488500200,00,0.00,N,2,400,
20240219,53400,55300,55300,52500,650103,34947422700,00,0.00,N,5,-1800,
20240213,55200,54000,56700,52800,1185294,64919307400,00,0.00,N,2,2100,
20240205,53100,54500,58700,52000,2806681,155410009400,00,0.00,N,2,400,
20240129,52700,51000,55000,49800,2193647,114681857450,00,0.00,N,2,2000,
20240122,50700,47250,51600,46000,1595959,78132463500,00,0.00,N,2,3700,
20240115,47000,49650,49650,45100,761912,35730011100,00,0.00,N,5,-2800,
20240108,49800,47300,50400,47250,802441,38988691250,00,0.00,N,2,2300,
20240102,47500,51800,52000,47100,805533,39489322900,00,0.00,N,5,-4200,
20231226,51700,52000,52300,50200,565433,29043775600,00,0.00,N,2,400,
20231218,51300,50300,53900,48400,1389502,70723735200,00,0.00,N,2,1400,
20231211,49900,46900,50300,46500,1059931,51190169650,00,0.00,N,2,3000,
20231204,46900,49050,49100,46300,824170,39301578050,00,0.00,N,5,-1850,
20231127,48750,51100,51100,47800,1194840,58589911150,00,0.00,N,5,-1950,
20231120,50700,46500,52200,46500,1564962,77967053250,00,0.00,N,2,4250,
20231113,46450,46950,48200,44800,1009482,46855303750,00,0.00,N,5,-150,
20231106,46600,47450,49500,45000,989849,46850586850,00,0.00,N,2,500,
20231030,46100,46100,47350,44100,903222,41149674800,00,0.00,N,5,-650,
20231023,46750,58900,60000,46450,1187056,61852227500,00,0.00,N,5,-12750,
20231016,59500,62200,63100,57200,651411,39379030800,00,0.00,N,5,-3500,
20231010,63000,63900,65300,62000,413104,26301398800,00,0.00,N,5,-900,
20231004,63900,72700,72700,63600,440053,29137882700,00,0.00,N,5,-9100,
20230925,73000,78800,78900,71500,312075,23132676700,00,0.00,N,5,-6000,
20230918,79000,76900,81900,73200,954493,75072519500,00,0.00,N,2,4500,
20230911,74500,71800,78900,71800,1034821,78121099000,00,0.00,N,2,3500,
20230904,71000,73400,75100,69800,877324,63783436600,00,0.00,N,2,900,
20230828,70100,69300,72300,68700,588880,41557284900,00,0.00,N,2,1100,
20230821,69000,68500,71700,66800,545975,37782071800,00,0.00,N,3,0,
20230814,69000,75300,76100,68300,437171,30995033500,00,0.00,N,5,-5900,
20230807,74900,76400,77900,73700,572541,43324379000,00,0.00,N,5,-1900,
20230731,76800,80200,83800,74800,963117,75828971700,00,0.00,N,5,-3100,
20230724,79900,78200,93000,75800,2300885,193868237200,00,0.00,N,2,1700,
20230717,78200,86200,88600,78100,944928,76590261200,00,0.00,N,5,-4700,
20230710,82900,85500,91000,81500,1028665,87762628000,00,0.00,N,5,-2400,
20230703,85300,86700,90000,81000,964885,82903434100,00,0.00,N,5,-500,
20230626,85800,75500,87300,71300,2818904,225669078400,00,0.00,N,2,15200,
20230619,70600,71900,82200,70300,1339251,100099887200,00,0.00,N,3,0,
20230612,70600,67800,71700,63800,1026850,69728405400,00,0.00,N,2,3600,
20230605,67000,62500,68100,62300,1042053,68209039000,00,0.00,N,2,6600,
20230530,60400,61300,61300,58700,325824,19557351400,00,0.00,N,5,-900,
20230522,61300,60600,64100,60400,438812,27380434400,00,0.00,N,2,500,
20230515,60800,61600,63600,58400,842565,51058550300,00,0.00,N,5,-1200,
20230508,62000,70300,71000,61200,796167,51447234800,00,0.00,N,5,-7900,
20230502,69900,66800,71500,65200,725066,49823128700,00,0.00,N,2,2000,
20230424,67900,58000,69100,55500,1707491,108648354500,00,0.00,N,2,10900,
20230417,57000,57300,58700,53900,469846,26744323400,00,0.00,N,5,-300,
20230410,57300,50300,58500,48400,1157217,62975999600,00,0.00,N,2,7350,
20230403,49950,52100,54300,49750,479338,24970629600,00,0.00,N,5,-2150,
20230327,52100,51000,52700,49500,423338,21598777750,00,0.00,N,2,800,
20230320,51300,51900,53400,50000,447595,23099954200,00,0.00,N,2,300,
20230313,51000,53300,53700,49200,486678,24927589300,00,0.00,N,5,-2900,
20230306,53900,57300,58000,53200,649558,35925410200,00,0.00,N,5,-4200,
20230227,58100,56800,58400,54700,610212,34592612900,00,0.00,N,2,500,
20230220,57600,57300,60200,55300,1114262,64927380800,00,0.00,N,2,1500,
20230213,56100,51800,56900,51700,1083387,58902327400,00,0.00,N,2,4300,
20230206,51800,56300,58800,51500,1719103,92327254900,00,0.00,N,5,-4900,
20230130,56700,57500,59000,55000,1258902,71422266200,00,0.00,N,5,-800,
20230125,57500,55900,57700,53100,1207798,66275741400,00,0.00,N,2,1800,
20230116,55700,63200,64200,54800,1084018,63201328000,00,0.00,N,5,-6900,
20230109,62600,57000,63300,56100,1077822,64302700500,00,0.00,N,2,6500,
20230102,56100,62400,62400,53700,1601191,90448671300,00,0.00,N,5,-6100,
20221226,62200,62000,65500,59300,784226,49544422700,00,0.00,N,2,400,
20221219,61800,63000,65000,60700,997349,62623820600,00,0.00,N,5,-200,
20221212,62000,59200,66000,59100,1776747,111867366000,00,0.00,N,2,3100,
20221205,58900,56800,60600,56100,1085326,63734591600,00,0.00,N,2,2100,
20221128,56800,60600,63900,56600,1739247,104684247500,00,0.00,N,5,-3800,
20221121,60600,57300,62000,54000,2433132,143398899400,00,0.00,N,2,4300,
20221114,56300,48900,58600,48400,2866761,153434204750,00,0.00,N,2,7600,
20221107,48700,49700,50600,46400,1496733,73161686500,00,0.00,N,5,-450,
20221031,49150,40600,49750,40000,2007271,90520275200,00,0.00,N,2,8850,
20221024,40300,34700,41250,32200,2044523,75961847800,00,0.00,N,2,6550,
20221017,33750,33000,35550,32350,422274,14343076200,00,0.00,N,2,50,
20221011,33700,32750,33900,31650,443435,14481355500,00,0.00,N,5,-300,
20221004,34000,32100,35300,32050,427665,14508076000,00,0.00,N,2,2000,
20220926,32000,36750,37300,30000,1228921,40070332200,00,0.00,N,5,-5600,
20220919,37600,39300,42200,37250,1060158,41918725550,00,0.00,N,5,-1500,
20220913,39100,37300,41200,37200,1146980,45616064300,00,0.00,N,2,2550,
20220905,36550,37950,38500,35800,491063,18169249750,00,0.00,N,5,-1550,
20220829,38100,41700,42800,37800,1072252,43311319950,00,0.00,N,5,-4350,
20220822,42450,38000,42800,37950,1052612,43241387350,00,0.00,N,2,3600,
20220816,38850,41800,41800,38500,508881,20214036800,00,0.00,N,5,-2550,
20220808,41400,38700,41500,38450,1024804,41078441750,00,0.00,N,2,2700,
20220801,38700,38500,40600,38150,1097117,42915483400,00,0.00,N,2,800,
20220725,37900,37750,38350,36500,915549,34210819450,00,0.00,N,2,100,
20220718,37800,38950,39950,37650,662722,25615501850,00,0.00,N,5,-800,
20220711,38600,42750,42750,38600,753167,30390595150,00,0.00,N,5,-4000,
20220704,42600,46100,47200,41500,1935777,85079379950,00,0.00,N,5,-2700,
20220627,45300,41100,46600,40500,1524910,67473076450,00,0.00,N,2,4600,
20220620,40700,42850,46500,40500,1522209,66273190900,00,0.00,N,5,-2100,
20220613,42800,43500,45650,39800,1198106,51363251900,00,0.00,N,5,-1650,
20220607,44450,46050,46250,43250,1728786,77395842300,00,0.00,N,5,-2150,
20220530,46600,40350,48550,39550,2950778,133367753950,00,0.00,N,2,6600,
20220523,40000,41300,41550,38950,415570,16674577000,00,0.00,N,5,-1300,
20220516,41300,41200,43650,39150,1040052,42911462250,00,0.00,N,2,350,
20220509,40950,41400,41800,38150,965791,38870004100,00,0.00,N,5,-450,
20220502,41400,37300,41750,37250,1124915,45082305450,00,0.00,N,2,4100,
20220425,37300,36200,37700,34850,363778,13236852450,00,0.00,N,2,300,
20220418,37000,37500,38400,36500,699997,26416428200,00,0.00,N,2,250,
20220411,36750,34850,36900,34500,290867,10416919300,00,0.00,N,2,1900,
20220404,34850,36750,36950,34300,401923,14250958400,00,0.00,N,5,-1900,
20220328,36750,37200,37650,36600,275910,10209196000,00,0.00,N,5,-450,
20220321,37200,38150,38200,37000,460073,17185144150,00,0.00,N,5,-750,
20220314,37950,39450,40200,36000,650748,24443144100,00,0.00,N,5,-1000,
20220307,38950,35050,39250,35000,810464,29991739050,00,0.00,N,2,3900,
20220228,35050,32900,35450,32900,405026,13987623050,00,0.00,N,2,1700,
20220221,33350,33900,34300,33200,381436,12800258300,00,0.00,N,5,-750,
20220214,34100,36600,36700,33500,485444,16874454450,00,0.00,N,5,-3050,
20220207,37150,40300,40400,37150,388524,14901470750,00,0.00,N,5,-3000,
20220203,40150,39400,40400,38300,118611,4670622350,00,0.00,N,2,1550,
20220124,38600,43800,44300,36700,463921,18602094450,00,0.00,N,5,-5600,
20220117,44200,44950,48100,42200,868562,39636088500,00,0.00,N,5,-850,
20220110,45050,44050,47500,44050,806562,36929005550,00,0.00,N,2,550,
20220103,44500,40500,50600,39200,2787169,128974962550,00,0.00,N,2,3950,
20211227,40550,40050,41850,39000,178536,7227993350,00,0.00,N,2,550,
20211220,40000,41400,41700,39850,186746,7610859350,00,0.00,N,5,-1400,
20211213,41400,40300,41500,39350,276476,11184780000,00,0.00,N,2,1050,
20211206,40350,38450,40900,38300,233542,9330130650,00,0.00,N,2,1200,
20211129,39150,37800,39650,35650,302595,11363530950,00,0.00,N,5,-350,
20211122,39500,39500,40400,38650,300203,11871141200,00,0.00,N,2,150,
20211115,39350,40650,41500,39000,448111,17769961000,00,0.00,N,5,-1150,
20211108,40500,41900,42850,39750,431465,17747378650,00,0.00,N,5,-200,
20211101,40700,40250,42000,40050,291835,11922946350,00,0.00,N,2,450,
20211025,40250,41700,43800,40150,708851,29807497600,00,0.00,N,5,-1550,
20211018,41800,40650,42350,39450,446159,18167197350,00,0.00,N,2,1150,
20211012,40650,39950,41150,38200,234475,9273860050,00,0.00,N,2,1050,
20211005,39600,40750,40750,38100,341539,13450338100,00,0.00,N,5,-1050,
20210927,40650,41750,42600,39500,463757,19004879850,00,0.00,N,5,-1050,
20210923,41700,46000,46000,41150,505326,21463751900,00,0.00,N,5,-4850,
20210913,46550,47900,48900,46500,355056,16881469600,00,0.00,N,5,-1350,
20210906,47900,48950,49850,46450,326811,15702241650,00,0.00,N,5,-950,
20210830,48850,48850,50800,48300,402700,19807727700,00,0.00,N,2,450,
20210823,48400,47050,50500,46350,444618,21521324400,00,0.00,N,2,1100,
20210817,47300,52700,52800,47150,435783,21813628350,00,0.00,N,5,-5400,
20210809,52700,55500,55700,51700,376758,20151923500,00,0.00,N,5,-2800,
20210802,55500,56700,57000,54500,410159,22691742700,00,0.00,N,5,-1000,
20210726,56500,55100,59300,53900,1096283,62923159700,00,0.00,N,2,1600,
20210719,54900,53300,56400,51100,642084,34851256400,00,0.00,N,2,1100,
20210712,53800,52500,54400,51900,327477,17571561900,00,0.00,N,2,2200,