KissMeData/105560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,89600,91200,94700,88300,4919034,448731371450,00,0.00,N,5,-3600,
20241104,93200,90800,95900,89400,5590531,516383821108,00,0.00,N,2,1400,
20241028,91800,99400,100000,89300,7556666,707889005992,00,0.00,N,5,-9200,
20241021,101000,94400,103900,92000,7440960,717397081736,00,0.00,N,2,6600,
20241014,94400,92500,98500,92000,6990731,666845620392,00,0.00,N,2,3100,
20241007,91300,83000,91600,82300,6485029,571303465220,00,0.00,N,2,8700,
20240930,82600,84900,85000,80000,5898714,482531215160,00,0.00,N,5,-1200,
20240923,83800,84600,85600,77800,10981598,892126520969,00,0.00,N,2,200,
20240919,83600,85800,85900,81100,3291848,274109169700,00,0.00,N,2,1800,
20240909,81800,83300,84000,76500,7285797,580612128450,00,0.00,N,5,-1500,
20240902,83300,86200,88300,82500,4673296,398598235900,00,0.00,N,5,-2600,
20240826,85900,86800,89100,85000,4954457,430584831900,00,0.00,N,5,-900,
20240819,86800,84200,90000,84100,5386329,469265036130,00,0.00,N,2,2800,
20240812,84000,82300,86100,81700,2963423,248889648306,00,0.00,N,2,2100,
20240805,81900,77400,83000,74000,9407842,750928056488,00,0.00,N,5,-1300,
20240729,83200,87900,92400,82700,7134604,624667095398,00,0.00,N,5,-4700,
20240722,87900,84400,90500,83500,9189461,792899524630,00,0.00,N,2,3100,
20240715,84800,87100,87100,82500,5250301,444157580850,00,0.00,N,5,-2200,
20240708,87000,88200,88700,83000,6635330,566862800200,00,0.00,N,5,-1200,
20240701,88200,79600,90000,78700,9303694,788998053700,00,0.00,N,2,9700,
20240624,78500,78900,80600,77200,5045910,398847333868,00,0.00,N,5,-100,
20240617,78600,79600,81100,77300,6006543,473132679900,00,0.00,N,5,-2300,
20240610,80900,77900,81900,77200,5920084,473916422879,00,0.00,N,2,1300,
20240603,79600,78900,80200,75800,3772217,295098254227,00,0.00,N,2,200,
20240527,79400,76900,81500,75600,7712359,606254857870,00,0.00,N,2,2500,
20240520,76900,80000,83400,75500,4549381,361216241650,00,0.00,N,5,-3200,
20240513,80100,79900,83300,77500,6516081,526899940044,00,0.00,N,2,800,
20240507,79300,73200,81300,73000,5753385,442921131872,00,0.00,N,2,5600,
20240429,73700,74100,78000,71900,5965853,447578623170,00,0.00,N,5,-2300,
20240422,76000,65700,76900,65700,8037378,576213924768,00,0.00,N,2,12300,
20240415,63700,66200,66900,62000,6054932,389236054350,00,0.00,N,5,-2600,
20240408,66300,68900,70700,64500,6193089,418839370661,00,0.00,N,5,-2800,
20240401,69100,69100,70600,67100,5583270,384247706465,00,0.00,N,5,-400,
20240325,69500,74200,75100,68700,8495131,605202697736,00,0.00,N,5,-5400,
20240318,74900,74400,76800,71500,9049438,672100148188,00,0.00,N,5,-1300,
20240311,76200,70100,78600,69200,13269149,1001595452744,00,0.00,N,2,5300,
20240304,70900,65700,72900,64000,13481805,937652466054,00,0.00,N,2,7400,
20240226,63500,64200,64800,59700,9237104,578238593360,00,0.00,N,5,-2300,
20240219,65800,67800,69900,63100,10609790,700249960880,00,0.00,N,5,-1900,
20240213,67700,70100,71100,64700,14052406,934885121752,00,0.00,N,2,100,
20240205,67600,65000,67600,61500,11530820,741732971100,00,0.00,N,2,1300,
20240129,66300,53900,66500,53300,15055764,903791918532,00,0.00,N,2,12500,
20240122,53800,49100,53900,49100,8164692,424820445689,00,0.00,N,2,4300,
20240115,49500,51000,51800,48900,4520565,227122529505,00,0.00,N,5,-1500,
20240108,51000,51700,52900,50600,8423474,430172098625,00,0.00,N,5,-300,
20240102,51300,53300,53800,51100,2825567,148137015700,00,0.00,N,5,-2800,
20231226,54100,52800,54100,52100,2998252,158364726680,00,0.00,N,2,1600,
20231218,52500,52700,53500,52000,4020730,212217170400,00,0.00,N,5,-700,
20231211,53200,52300,53400,51200,5478723,286259164300,00,0.00,N,2,1400,
20231204,51800,52400,52400,51000,3240395,167792818400,00,0.00,N,5,-100,
20231127,51900,53200,53600,51100,5642818,294935033733,00,0.00,N,5,-1800,
20231120,53700,53500,56000,52700,3576195,194075800200,00,0.00,N,5,-900,
20231113,54600,54200,55000,52700,3567771,192647523000,00,0.00,N,2,1100,
20231106,53500,53000,55700,51500,5329827,282650622361,00,0.00,N,2,900,
20231030,52600,51700,52800,50400,4975447,255903924188,00,0.00,N,2,100,
20231023,52500,56800,56800,52300,4930994,267962741300,00,0.00,N,5,-4300,
20231016,56800,56500,57900,56000,4213656,240137157150,00,0.00,N,2,200,
20231010,56600,56900,57400,55000,4573972,256961056100,00,0.00,N,2,800,
20231004,55800,55500,56000,52900,3513001,192899741000,00,0.00,N,2,500,
20230925,55300,57600,57700,54800,3513595,196651623040,00,0.00,N,5,-2200,
20230918,57500,56200,57600,55900,4209416,239900671227,00,0.00,N,2,200,
20230911,57300,54900,58000,54100,5849264,327865247715,00,0.00,N,2,3200,
20230904,54100,53000,54800,53000,2698044,145769438448,00,0.00,N,2,500,
20230828,53600,53400,54400,52300,4161194,222475752400,00,0.00,N,2,1100,
20230821,52500,52200,53200,51600,3854988,202188734900,00,0.00,N,2,500,
20230814,52000,51200,52400,50400,3494815,179995267750,00,0.00,N,2,400,
20230807,51600,52000,52500,50700,4363694,224911131183,00,0.00,N,5,-400,
20230731,52000,51500,53500,50100,6906096,359174656900,00,0.00,N,2,900,
20230724,51100,49000,52000,47300,8012238,398623507600,00,0.00,N,2,2450,
20230717,48650,48200,49300,47900,4170954,201969860850,00,0.00,N,5,-100,
20230710,48750,47300,48900,46500,7256631,344604811405,00,0.00,N,2,2250,
20230703,46500,47850,49400,46150,5203974,247746480474,00,0.00,N,5,-1250,
20230626,47750,46900,48500,46500,4438770,211405135550,00,0.00,N,2,800,
20230619,46950,48350,48500,46800,4146764,196909192800,00,0.00,N,5,-1350,
20230612,48300,49100,49400,48050,4832764,234659020087,00,0.00,N,5,-1150,
20230605,49450,48000,49450,48000,6521663,318200420914,00,0.00,N,2,2000,
20230530,47450,48250,48600,46800,6440191,307055476468,00,0.00,N,5,-500,
20230522,47950,49450,49950,47800,4580942,224233855600,00,0.00,N,5,-1550,
20230515,49500,49100,49800,48400,4665813,229929484700,00,0.00,N,2,900,
20230508,48600,48750,49650,48050,7501221,367960367981,00,0.00,N,5,-100,
20230502,48700,48850,49650,47900,3134535,152784483850,00,0.00,N,5,-800,
20230424,49500,49800,50300,48100,6606529,324006773088,00,0.00,N,5,-600,
20230417,50100,49000,50500,47700,5580656,275325746000,00,0.00,N,2,1450,
20230410,48650,46550,49200,46450,6503244,308162815094,00,0.00,N,2,1650,
20230403,47000,47750,48300,46450,4542637,214887218150,00,0.00,N,5,-650,
20230327,47650,46650,48450,46350,7206101,342332305360,00,0.00,N,2,600,
20230320,47050,48350,49650,47000,5910471,285676636696,00,0.00,N,5,-1400,
20230313,48450,49600,50600,47950,7358075,359356755133,00,0.00,N,5,-1250,
20230306,49700,50600,51500,49350,6434620,325430239730,00,0.00,N,5,-300,
20230227,50000,50400,52000,49800,5165550,262577676650,00,0.00,N,5,-700,
20230220,50700,50200,51400,49300,7498785,378347071261,00,0.00,N,2,700,
20230213,50000,55400,56200,49200,12736975,655259938744,00,0.00,N,5,-5700,
20230206,55700,56400,57200,54000,7323296,405986874980,00,0.00,N,5,-1200,
20230130,56900,57300,58700,55500,6773430,385541180073,00,0.00,N,5,-800,
20230125,57700,57000,59500,57000,4922140,286229692900,00,0.00,N,2,700,
20230116,57000,57300,60700,56700,9357215,547753526239,00,0.00,N,5,-400,
20230109,57400,57300,57900,55800,9334651,530697916326,00,0.00,N,2,700,
20230102,56700,47750,57500,47300,8114086,428012749914,00,0.00,N,2,8200,
20221226,48500,51500,51900,48500,4073758,204852220200,00,0.00,N,5,-3100,
20221219,51600,51300,53200,51200,4189893,219139649400,00,0.00,N,5,-300,
20221212,51900,52500,53800,50600,6290687,331278551233,00,0.00,N,5,-700,
20221205,52600,52500,52900,50200,7060134,364259095290,00,0.00,N,2,200,
20221128,52400,49750,53500,49100,8059837,418418463650,00,0.00,N,2,2000,
20221121,50400,49450,51300,49250,4748067,238222751188,00,0.00,N,2,1400,
20221114,49000,49400,50100,48150,5013681,247816659102,00,0.00,N,5,-400,
20221107,49400,47300,50100,46800,6290480,305773788096,00,0.00,N,2,2300,
20221031,47100,48050,48600,46400,4912189,233166077950,00,0.00,N,5,-700,
20221024,47800,46450,47900,44650,6381022,295051231204,00,0.00,N,2,1800,
20221017,46000,46000,48150,45400,7081226,330819707968,00,0.00,N,5,-750,
20221011,46750,45750,47100,43900,5126908,232060471275,00,0.00,N,2,850,
20221004,45900,44500,46800,44050,4924307,225044295439,00,0.00,N,2,2200,
20220926,43700,48400,49000,43100,10266352,462655872040,00,0.00,N,5,-5700,
20220919,49400,50200,50300,48300,5228732,257910760950,00,0.00,N,5,-700,
20220913,50100,49000,50300,48600,4777165,237312874355,00,0.00,N,2,1900,
20220905,48200,47750,48700,46400,3815107,181641605204,00,0.00,N,2,1050,
20220829,47150,49350,49850,47050,4632786,225242926150,00,0.00,N,5,-2950,
20220822,50100,50000,51100,48800,4629551,230764900270,00,0.00,N,5,-700,
20220816,50800,52400,52700,50100,4224377,216880151643,00,0.00,N,5,-1400,
20220808,52200,50400,53400,49650,5007581,257822160320,00,0.00,N,2,1800,
20220801,50400,48350,50900,47250,5515135,267530776391,00,0.00,N,2,1950,
20220725,48450,47550,48500,46900,4357467,208698278006,00,0.00,N,2,700,
20220718,47750,45050,49100,44800,6974540,331201261768,00,0.00,N,2,3700,
20220711,44050,46700,47200,43300,6266631,283224718800,00,0.00,N,5,-2950,
20220704,47000,47950,48400,45050,6731755,313006663441,00,0.00,N,5,-1200,
20220627,48200,49200,49600,47700,6808244,331506531922,00,0.00,N,5,-800,
20220620,49000,52600,52800,47500,8127475,401702482684,00,0.00,N,5,-3100,
20220613,52100,54000,55000,51300,6936978,370643823700,00,0.00,N,5,-3300,
20220607,55400,57900,58200,55200,5449521,309491316460,00,0.00,N,5,-2800,
20220530,58200,60000,61900,58000,8274248,496537466000,00,0.00,N,5,-1600,
20220523,59800,57800,60000,56900,5287036,313243280350,00,0.00,N,2,2000,
20220516,57800,58300,59000,56000,5655603,325811293300,00,0.00,N,5,-500,
20220509,58300,58800,59500,56500,6316939,364737169296,00,0.00,N,5,-1300,
20220502,59600,58000,60300,57400,3557176,209743923850,00,0.00,N,2,1100,
20220425,58500,60900,61700,57700,5902185,349553617956,00,0.00,N,5,-3400,
20220418,61900,58800,61900,58500,4326537,261274959800,00,0.00,N,2,2500,
20220411,59400,58700,60800,58500,4691325,279720018900,00,0.00,N,2,1200,
20220404,58200,60600,61400,57100,5234915,309864695300,00,0.00,N,5,-2600,
20220328,60800,60000,61700,59500,5891416,357611532550,00,0.00,N,5,-100,
20220321,60900,57100,61500,57000,6587338,395992911361,00,0.00,N,2,3400,
20220314,57500,54800,59500,54500,9308561,532538571558,00,0.00,N,2,2500,
20220307,55000,56000,56300,53100,9264157,504259012500,00,0.00,N,5,-2500,
20220228,57500,59400,59700,56500,6898113,400792874968,00,0.00,N,5,-1400,
20220221,58900,62200,63600,58300,6045906,369076974200,00,0.00,N,5,-4800,
20220214,63700,64700,65900,63100,6165953,396638500700,00,0.00,N,5,-2100,
20220207,65800,61300,66400,60000,8738560,554081719369,00,0.00,N,2,4900,
20220203,60900,60600,61000,59100,2752655,165293747800,00,0.00,N,2,1400,
20220124,59500,60600,60700,56100,7297466,424838855400,00,0.00,N,5,-800,
20220117,60300,62000,63400,59300,7363891,448344439501,00,0.00,N,5,-1900,
20220110,62200,56100,63000,55900,11068720,666690875558,00,0.00,N,2,6500,
20220103,55700,54900,57100,54800,5174750,289403746700,00,0.00,N,2,700,
20211227,55000,57500,57600,54600,4056689,227185223300,00,0.00,N,5,-2400,
20211220,57400,57600,57900,56700,3301440,189023902806,00,0.00,N,5,-1000,
20211213,58400,57900,58700,56200,4680341,268990882200,00,0.00,N,2,500,
20211206,57900,57000,58400,56200,5716510,328317950000,00,0.00,N,2,900,
20211129,57000,54900,57000,52200,8829999,478070494076,00,0.00,N,2,1200,
20211122,55800,55900,58200,55500,5801814,330684901409,00,0.00,N,5,-900,
20211115,56700,56000,56900,54700,4451634,249306058200,00,0.00,N,2,300,
20211108,56400,55400,56500,54300,4245449,236458935300,00,0.00,N,2,1300,
20211101,55100,57000,57900,54400,5673239,318237749900,00,0.00,N,5,-1500,
20211025,56600,58000,59400,56100,8399696,489762366172,00,0.00,N,5,-1000,
20211018,57600,56000,58200,55000,6086128,344225284106,00,0.00,N,2,1800,
20211012,55800,54000,55900,53300,5363512,292073793582,00,0.00,N,2,700,
20211005,55100,54300,55800,54100,5120090,281324944042,00,0.00,N,5,-100,
20210927,55200,52100,55800,52100,8565523,467362492066,00,0.00,N,2,2200,
20210923,53000,51200,53200,50800,2539640,132367113492,00,0.00,N,2,900,
20210913,52100,51300,53100,51100,5994980,313665745540,00,0.00,N,2,600,
20210906,51500,52900,52900,51100,6895315,357399830607,00,0.00,N,5,-1400,
20210830,52900,54800,54800,51200,7891354,417033518950,00,0.00,N,5,-1800,
20210823,54700,50900,54800,50800,7314289,389275007055,00,0.00,N,2,3900,
20210817,50800,53500,53600,50200,5470638,285125425874,00,0.00,N,5,-2400,
20210809,53200,52600,54000,52100,7806044,413873176595,00,0.00,N,2,1000,
20210802,52200,51200,53300,50600,5667227,294109711600,00,0.00,N,2,900,
20210726,51300,52600,53100,50500,5935534,308617979600,00,0.00,N,5,-900,
20210719,52200,51900,52500,50100,6682427,343502348900,00,0.00,N,5,-300,
20210712,52500,51500,52800,51300,7351801,381773841772,00,0.00,N,2,2100,