KissMeData/064960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,42500,43250,43650,41000,44799,1906153400,00,0.00,N,5,-900,
20241104,43400,45050,45050,43000,58681,2569589300,00,0.00,N,5,-1650,
20241028,45050,46050,46150,44800,71938,3275848300,00,0.00,N,5,-1000,
20241021,46050,45300,46600,44450,69886,3193769650,00,0.00,N,2,1000,
20241014,45050,44400,45650,43900,56670,2532835100,00,0.00,N,2,200,
20241007,44850,46550,46550,44400,35009,1583826800,00,0.00,N,5,-1250,
20240930,46100,49200,49200,45600,30274,1413993450,00,0.00,N,5,-3200,
20240923,49300,46900,49450,46450,151668,7387988650,00,0.00,N,2,2400,
20240919,46900,47300,47350,45750,53234,2480978300,00,0.00,N,2,50,
20240909,46850,45150,49650,44800,394229,18926132250,00,0.00,N,2,1700,
20240902,45150,45600,46550,43800,78878,3552811950,00,0.00,N,5,-450,
20240826,45600,45050,47300,44100,54990,2510928200,00,0.00,N,2,700,
20240819,44900,43900,48500,43500,164099,7564187550,00,0.00,N,2,1600,
20240812,43300,40300,44150,40200,103507,4350832850,00,0.00,N,2,3200,
20240805,40100,41550,42550,39450,128635,5244544500,00,0.00,N,5,-2450,
20240729,42550,43650,43950,42450,59944,2582771750,00,0.00,N,5,-1200,
20240722,43750,43800,45100,43150,82192,3601962350,00,0.00,N,2,150,
20240715,43600,44900,45200,43000,176124,7727527650,00,0.00,N,5,-1250,
20240708,44850,46700,46900,44800,89130,4051141600,00,0.00,N,5,-1850,
20240701,46700,49800,50300,46500,147801,7193719950,00,0.00,N,5,-3150,
20240624,49850,47800,50300,47600,136725,6755488300,00,0.00,N,2,2050,
20240617,47800,47400,48950,46300,122923,5848351850,00,0.00,N,2,400,
20240610,47400,45950,48250,45550,123818,5802013850,00,0.00,N,2,1450,
20240603,45950,45800,46200,45500,63106,2893784150,00,0.00,N,2,150,
20240527,45800,46700,46800,45650,101097,4674824450,00,0.00,N,5,-900,
20240520,46700,47050,47150,46150,96720,4518981150,00,0.00,N,5,-300,
20240513,47000,46100,47200,46100,69216,3233265750,00,0.00,N,2,800,
20240507,46200,45900,46500,45800,79476,3673009300,00,0.00,N,2,400,
20240429,45800,45650,46650,45100,146627,6750032950,00,0.00,N,5,-50,
20240422,45850,45250,46450,45250,121270,5564395100,00,0.00,N,2,600,
20240415,45250,44750,45600,44400,114501,5141037150,00,0.00,N,2,450,
20240408,44800,44250,45900,44200,93861,4236105400,00,0.00,N,2,200,
20240401,44600,45650,46050,44500,114088,5133388350,00,0.00,N,5,-800,
20240325,45400,45100,46800,42400,229895,10419332650,00,0.00,N,2,300,
20240318,45100,44900,45350,44500,119610,5380924150,00,0.00,N,5,-100,
20240311,45200,44450,45500,43900,104655,4680979750,00,0.00,N,2,350,
20240304,44850,44450,46850,44200,155207,7053100850,00,0.00,N,2,400,
20240226,44450,44200,44800,43150,163386,7181859400,00,0.00,N,2,300,
20240219,44150,44700,45200,43650,148673,6590811200,00,0.00,N,5,-500,
20240213,44650,43550,44650,42850,107597,4714609400,00,0.00,N,2,1150,
20240205,43500,46350,47050,43250,185298,8274638100,00,0.00,N,5,-2200,
20240129,45700,43250,46400,42900,330899,14739999700,00,0.00,N,2,2600,
20240122,43100,42900,43400,42500,174050,7482012850,00,0.00,N,2,150,
20240115,42950,42700,43050,42000,126117,5372368250,00,0.00,N,2,400,
20240108,42550,42000,43250,41850,115197,4894995350,00,0.00,N,2,600,
20240102,41950,43100,43100,41550,155135,6509420450,00,0.00,N,5,-1250,
20231226,43200,43250,43400,42100,89449,3830549750,00,0.00,N,5,-50,
20231218,43250,42950,43850,42650,156754,6764031550,00,0.00,N,2,550,
20231211,42700,42650,43300,42300,111459,4757433100,00,0.00,N,2,100,
20231204,42600,42750,43050,41800,137678,5825997526,00,0.00,N,2,250,
20231127,42350,44000,44000,42350,163500,7084939800,00,0.00,N,5,-1650,
20231120,44000,43550,44050,43200,102508,4484277450,00,0.00,N,2,400,
20231113,43600,44900,45300,43200,155238,6810722900,00,0.00,N,5,-1700,
20231106,45300,41500,45800,40750,316468,13778198900,00,0.00,N,2,4300,
20231030,41000,41800,41800,39750,171197,6952294100,00,0.00,N,5,-450,
20231023,41450,43150,44600,41250,146570,6278494000,00,0.00,N,5,-2550,
20231016,44000,42300,46600,41550,203306,8891152900,00,0.00,N,2,1750,
20231010,42250,42600,43500,41900,96618,4119836500,00,0.00,N,2,300,
20231004,41950,43600,43650,41100,80350,3374623800,00,0.00,N,5,-1650,
20230925,43600,44750,44800,42000,44305,1931159400,00,0.00,N,5,-1150,
20230918,44750,45400,46250,44000,78130,3531106100,00,0.00,N,5,-1000,
20230911,45750,47900,48900,43800,377023,17282997550,00,0.00,N,5,-1800,
20230904,47550,49300,49300,47000,85980,4129404200,00,0.00,N,5,-1750,
20230828,49300,45350,56500,45100,373619,18558561300,00,0.00,N,2,3950,
20230821,45350,46750,46750,45250,67275,3072921400,00,0.00,N,5,-1100,
20230814,46450,47350,47350,43850,99789,4536660400,00,0.00,N,5,-900,
20230807,47350,48400,48400,46000,134970,6320637550,00,0.00,N,5,-1050,
20230731,48400,49800,49800,47700,109112,5283615850,00,0.00,N,5,-600,
20230724,49000,50800,50800,47100,210080,10252396900,00,0.00,N,5,-1800,
20230717,50800,54200,54500,49700,222709,11448283800,00,0.00,N,5,-3300,
20230710,54100,54000,54100,52000,180503,9519532800,00,0.00,N,2,100,
20230703,54000,52900,55900,51600,243996,13190682100,00,0.00,N,2,1100,
20230626,52900,50200,53900,50200,139856,7319372400,00,0.00,N,2,1900,
20230619,51000,51600,53600,50700,185966,9680383000,00,0.00,N,2,100,
20230612,50900,52000,52400,50100,84549,4340447100,00,0.00,N,5,-1500,
20230605,52400,53100,53800,51300,103512,5449787700,00,0.00,N,5,-100,
20230530,52500,51200,53300,49800,179876,9340008800,00,0.00,N,2,2300,
20230522,50200,51600,52300,49000,149963,7562032650,00,0.00,N,5,-2000,
20230515,52200,50300,53100,48850,192922,9848937650,00,0.00,N,2,1900,
20230508,50300,49450,51300,48150,158356,7869189600,00,0.00,N,2,900,
20230502,49400,47800,49400,47500,85558,4154534850,00,0.00,N,2,1700,
20230424,47700,51000,55000,47100,600103,30577329950,00,0.00,N,5,-3100,
20230417,50800,49450,52700,48600,208983,10515543000,00,0.00,N,2,1300,
20230410,49500,46700,52700,46200,289769,14396177550,00,0.00,N,2,2700,
20230403,46800,46850,48000,46000,100195,4720323250,00,0.00,N,5,-50,
20230327,46850,46200,48000,45550,90075,4224851550,00,0.00,N,2,1150,
20230320,45700,46300,47500,44800,118594,5425835600,00,0.00,N,5,-600,
20230313,46300,47950,48900,43150,115501,5413690200,00,0.00,N,5,-1900,
20230306,48200,50100,50400,47500,132484,6527419200,00,0.00,N,5,-1900,
20230227,50100,49700,50900,47400,183417,9035433950,00,0.00,N,2,400,
20230220,49700,48400,49800,48000,138608,6791403600,00,0.00,N,2,1350,
20230213,48350,47500,48900,46900,107063,5129227050,00,0.00,N,2,850,
20230206,47500,46950,48100,46300,165956,7888916350,00,0.00,N,2,750,
20230130,46750,44700,47300,44300,242173,11063536350,00,0.00,N,2,2450,
20230125,44300,44000,45500,43550,88247,3896654450,00,0.00,N,2,650,
20230116,43650,43600,43950,42700,70555,3051744700,00,0.00,N,2,450,
20230109,43200,41650,43600,41650,69728,2967066600,00,0.00,N,2,1350,
20230102,41850,42000,42350,40600,60933,2527840050,00,0.00,N,5,-150,
20221226,42000,43250,47150,41550,127156,5500932100,00,0.00,N,5,-1300,
20221219,43300,45600,45750,42550,130407,5727416800,00,0.00,N,5,-2300,
20221212,45600,45900,46100,45250,73530,3353466800,00,0.00,N,5,-300,
20221205,45900,46500,46650,45100,119173,5471208000,00,0.00,N,5,-550,
20221128,46450,44250,46700,44200,95675,4346480200,00,0.00,N,2,2450,
20221121,44000,46200,46450,43800,61830,2752904100,00,0.00,N,5,-2000,
20221114,46000,44500,47300,44100,181255,8331876250,00,0.00,N,2,1900,
20221107,44100,45000,45550,43550,86822,3845952250,00,0.00,N,5,-900,
20221031,45000,44900,45700,42700,111964,4946197000,00,0.00,N,2,100,
20221024,44900,42300,44950,40000,189076,7950932750,00,0.00,N,2,2700,
20221017,42200,41000,44350,40850,91648,3912883900,00,0.00,N,2,800,
20221011,41400,41800,41950,40000,83220,3393940200,00,0.00,N,5,-900,
20221004,42300,42250,44100,41250,92339,3910728350,00,0.00,N,2,300,
20220926,42000,46000,46000,40250,189862,8094582600,00,0.00,N,5,-4000,
20220919,46000,46800,49200,45700,266994,12753161750,00,0.00,N,5,-850,
20220913,46850,50000,50200,45350,289336,13701048000,00,0.00,N,5,-2700,
20220905,49550,47400,49700,47400,212933,10370193300,00,0.00,N,2,1850,
20220829,47700,45400,49250,44950,344443,16500614400,00,0.00,N,2,1250,
20220822,46450,42900,47400,41500,420838,18984231850,00,0.00,N,2,3400,
20220816,43050,42900,43250,42000,90574,3877861150,00,0.00,N,2,300,
20220808,42750,43550,43900,41550,255560,10800152100,00,0.00,N,5,-1250,
20220801,44000,43750,45000,43050,156605,6897625900,00,0.00,N,2,50,
20220725,43950,42500,44950,42500,164040,7209471900,00,0.00,N,2,1300,
20220718,42650,42550,43800,41550,153375,6512188100,00,0.00,N,2,800,
20220711,41850,41000,43400,40150,157517,6609543450,00,0.00,N,2,850,
20220704,41000,41800,41800,39400,156368,6335528600,00,0.00,N,5,-800,
20220627,41800,41600,43500,41000,189562,8062352300,00,0.00,N,2,1200,
20220620,40600,43500,43500,38800,283262,11641084300,00,0.00,N,5,-2350,
20220613,42950,46200,46300,41600,332109,14539374400,00,0.00,N,5,-4450,
20220607,47400,48300,49300,45850,676622,32120862100,00,0.00,N,5,-550,
20220530,47950,45500,48000,45500,324119,15271549200,00,0.00,N,2,2950,
20220523,45000,45200,45950,44100,231456,10428220050,00,0.00,N,5,-50,
20220516,45050,46050,46050,43400,228211,10146476150,00,0.00,N,5,-50,
20220509,45100,47700,47700,43050,306903,13680784800,00,0.00,N,5,-1450,
20220502,46550,47650,49900,46450,311852,15045821800,00,0.00,N,5,-1400,
20220425,47950,49300,50600,47900,464085,22826219600,00,0.00,N,5,-2250,
20220418,50200,46150,51300,45850,476699,23445489500,00,0.00,N,2,3650,
20220411,46550,45500,48500,43800,306235,14190552900,00,0.00,N,2,1050,
20220404,45500,47050,47750,44700,184070,8517545000,00,0.00,N,5,-1550,
20220328,47050,45450,47800,44700,302049,14060904050,00,0.00,N,2,1800,
20220321,45250,42400,45900,42150,250232,11046380200,00,0.00,N,2,2850,
20220314,42400,41800,42600,40650,189355,7875532450,00,0.00,N,2,500,
20220307,41900,43300,43300,40950,162025,6771458800,00,0.00,N,5,-1700,
20220228,43600,42950,44750,42250,146746,6373772350,00,0.00,N,2,300,
20220221,43300,43050,43650,41950,159063,6805494750,00,0.00,N,5,-100,
20220214,43400,42200,43700,40750,171895,7252335250,00,0.00,N,2,850,
20220207,42550,42800,44000,41950,146951,6305319850,00,0.00,N,5,-150,
20220203,42700,44100,44700,42300,115245,4991364350,00,0.00,N,5,-800,
20220124,43500,41600,44700,39050,445553,18802773550,00,0.00,N,2,1900,
20220117,41600,45850,46300,41550,224215,9707431000,00,0.00,N,5,-4400,
20220110,46000,47700,48150,45850,140820,6585835350,00,0.00,N,5,-1700,
20220103,47700,47250,49350,45800,247242,11788297000,00,0.00,N,2,650,
20211227,47050,48800,49400,46900,320428,15521207250,00,0.00,N,5,-300,
20211220,47350,46250,47650,43550,325399,14629395800,00,0.00,N,2,1200,
20211213,46150,46250,48400,45700,179406,8355551850,00,0.00,N,2,250,
20211206,45900,44000,47800,43550,255579,11781404400,00,0.00,N,2,1950,
20211129,43950,43700,44550,41500,294555,12678679950,00,0.00,N,5,-650,
20211122,44600,46700,48700,44000,344205,16001831100,00,0.00,N,5,-1700,
20211115,46300,50200,50200,45450,340761,16074652300,00,0.00,N,5,-3700,
20211108,50000,49900,51400,48050,177226,8786088700,00,0.00,N,5,-100,
20211101,50100,50500,51900,49950,162019,8244698550,00,0.00,N,5,-200,
20211025,50300,52100,54200,50200,208175,10876347000,00,0.00,N,5,-2000,
20211018,52300,52200,53500,51300,223521,11734145300,00,0.00,N,2,200,
20211012,52100,51400,54200,49750,433881,22593033500,00,0.00,N,2,1200,
20211005,50900,49550,52000,49500,188679,9550735650,00,0.00,N,2,600,
20210927,50300,51600,53300,49650,164946,8418822300,00,0.00,N,5,-1700,
20210923,52000,53300,53600,52000,78922,4149911500,00,0.00,N,5,-1600,
20210913,53600,54400,55100,52800,186386,10034658500,00,0.00,N,5,-800,
20210906,54400,55300,56600,53500,181060,9978591800,00,0.00,N,5,-700,
20210830,55100,54900,56500,53600,321869,17740034200,00,0.00,N,2,800,
20210823,54300,52900,55400,52800,219411,11861482000,00,0.00,N,2,1500,
20210817,52800,58300,58500,52300,235905,13010862300,00,0.00,N,5,-5400,
20210809,58200,60200,60300,57700,236031,13890060200,00,0.00,N,5,-2300,
20210802,60500,61500,62600,58900,371736,22465853000,00,0.00,N,5,-900,
20210726,61400,67500,67500,60900,347402,22097702500,00,0.00,N,5,-6100,
20210719,67500,66400,69300,64800,296138,19857026800,00,0.00,N,2,500,
20210712,67000,67700,69500,66600,267603,18260314200,00,0.00,N,3,0,