KissMeData/131290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,42900,46550,46800,40650,536324,22872190850,00,0.00,N,5,-4450,
20241104,47350,50200,52100,46150,320507,15634899900,00,0.00,N,5,-2950,
20241028,50300,54000,54500,48400,305256,15782868200,00,0.00,N,5,-3100,
20241021,53400,50000,56000,49150,342968,18334090250,00,0.00,N,2,3400,
20241014,50000,51200,54500,50000,382322,20249383450,00,0.00,N,5,-1200,
20241007,51200,49850,53600,48050,313037,15925691700,00,0.00,N,2,1400,
20240930,49800,50000,51500,47050,134852,6708682700,00,0.00,N,5,-200,
20240923,50000,42500,52300,42100,580481,28353772050,00,0.00,N,2,7750,
20240919,42250,43050,43600,40700,116483,4884687150,00,0.00,N,5,-500,
20240909,42750,40350,45800,40350,313683,13416128450,00,0.00,N,2,1250,
20240902,41500,49300,49400,41250,386754,17277129550,00,0.00,N,5,-7200,
20240826,48700,50500,51500,46700,536361,26216858750,00,0.00,N,5,-900,
20240819,49600,50500,53600,48550,367292,18915955450,00,0.00,N,5,-500,
20240812,50100,44300,51300,44300,375021,17975572950,00,0.00,N,2,5350,
20240805,44750,45500,45800,38050,628346,26643367900,00,0.00,N,5,-2200,
20240729,46950,50400,52100,46350,579119,28244360100,00,0.00,N,5,-3050,
20240722,50000,47250,50900,41500,1021872,47720367050,00,0.00,N,2,2000,
20240715,48000,50200,50400,46200,659387,31801475900,00,0.00,N,5,-2200,
20240708,50200,54400,54900,50000,670689,35076679900,00,0.00,N,5,-4200,
20240701,54400,59800,60200,50800,1208781,66502122000,00,0.00,N,5,-5700,
20240624,60100,56100,61100,52500,1155995,66075032200,00,0.00,N,2,5200,
20240617,54900,57200,59200,52500,835993,46606794600,00,0.00,N,5,-1700,
20240610,56600,57600,59800,54600,919325,52150201900,00,0.00,N,5,-1400,
20240603,58000,57400,62600,56900,691762,41491328200,00,0.00,N,2,600,
20240527,57400,62400,64200,55900,1248309,74854714900,00,0.00,N,5,-5000,
20240520,62400,69400,78300,61900,1360080,94328737200,00,0.00,N,5,-7100,
20240513,69500,76600,78000,69000,811314,58658318600,00,0.00,N,5,-6400,
20240507,75900,82000,85400,74700,944784,75513168300,00,0.00,N,5,-4100,
20240429,80000,79000,87800,76300,1432670,117373218200,00,0.00,N,2,1000,
20240422,79000,57500,82300,53400,2770326,190484727700,00,0.00,N,2,21100,
20240415,57900,61700,64400,56500,664048,40019703100,00,0.00,N,5,-5800,
20240408,63700,63300,64800,58400,633828,38756168500,00,0.00,N,2,1100,
20240401,62600,61600,69200,56900,1793269,114243991200,00,0.00,N,2,1000,
20240325,61600,59300,65600,55000,1166786,71005802500,00,0.00,N,2,2300,
20240318,59300,59200,63000,58800,655243,39707026500,00,0.00,N,2,600,
20240311,58700,57800,63200,55700,805531,47497902400,00,0.00,N,5,-1200,
20240304,59900,58000,62000,55300,1024109,59906409200,00,0.00,N,2,3500,
20240226,56400,57800,58900,53300,1037519,58079665900,00,0.00,N,5,-2800,
20240219,59200,53400,62900,52200,1899324,109144674600,00,0.00,N,2,5700,
20240213,53500,49650,59400,49550,2246544,125247681700,00,0.00,N,2,4900,
20240205,48600,46550,49750,44800,487197,23358145250,00,0.00,N,2,1600,
20240129,47000,46700,48650,42050,970849,44086844050,00,0.00,N,2,600,
20240122,46400,47000,48900,45200,414750,19328875250,00,0.00,N,2,650,
20240115,45750,46400,46900,43100,312465,14068977350,00,0.00,N,5,-350,
20240108,46100,50200,51400,45700,488648,23641549850,00,0.00,N,5,-3850,
20240102,49950,49400,52200,49100,447441,22636439100,00,0.00,N,2,500,
20231226,49450,49500,50000,47100,260184,12647164850,00,0.00,N,2,350,
20231218,49100,47850,50200,46700,427546,20754177200,00,0.00,N,2,1700,
20231211,47400,49150,49800,47400,339138,16426434400,00,0.00,N,5,-1300,
20231204,48700,49950,49950,46300,318835,15284310350,00,0.00,N,5,-900,
20231127,49600,48950,51000,48000,421150,21057589050,00,0.00,N,2,700,
20231120,48900,51600,52400,47800,575861,28765486850,00,0.00,N,5,-2500,
20231113,51400,40700,52800,39200,1298181,62385976650,00,0.00,N,2,11050,
20231106,40350,41100,42350,39400,347038,14250794400,00,0.00,N,5,-400,
20231030,40750,40400,41800,35300,642789,24425044950,00,0.00,N,2,350,
20231023,40400,41700,44400,39700,293883,12259217800,00,0.00,N,5,-1900,
20231016,42300,42750,45100,41050,288274,12336372200,00,0.00,N,5,-1150,
20231010,43450,41750,44100,40300,175549,7480252500,00,0.00,N,2,2200,
20231004,41250,41950,42800,40700,115537,4814811950,00,0.00,N,5,-1450,
20230925,42700,41600,43350,40650,98724,4123129000,00,0.00,N,2,800,
20230918,41900,46900,47300,40950,575299,25002404150,00,0.00,N,5,-6150,
20230911,48050,47700,49400,45800,489778,23253026250,00,0.00,N,2,450,
20230904,47600,47000,49500,43800,876341,41320561500,00,0.00,N,2,1200,
20230828,46400,40700,46500,40300,478825,20896708500,00,0.00,N,2,6200,
20230821,40200,44400,44400,40000,456763,19211004000,00,0.00,N,5,-3550,
20230814,43750,43850,44950,41900,361609,15655719400,00,0.00,N,5,-550,
20230807,44300,47400,47900,43500,464143,21078524050,00,0.00,N,5,-2800,
20230731,47100,54000,54900,46500,735072,37004925250,00,0.00,N,5,-5300,
20230724,52400,51300,53100,48750,717262,36525822900,00,0.00,N,2,1100,
20230717,51300,54300,55500,50300,770654,40678492200,00,0.00,N,5,-3900,
20230710,55200,49850,56000,47450,1219775,63348789350,00,0.00,N,2,5400,
20230703,49800,56300,58800,49500,1229857,67252603650,00,0.00,N,5,-5400,
20230626,55200,53000,56300,52300,703313,38227989200,00,0.00,N,2,1600,
20230619,53600,49600,57400,49200,2405186,129069525600,00,0.00,N,2,4450,
20230612,49150,42600,49800,41750,1950945,90391058100,00,0.00,N,2,6800,
20230605,42350,43700,43750,41650,399960,17004684250,00,0.00,N,5,-1050,
20230530,43400,44000,44850,41050,704350,30319640350,00,0.00,N,2,700,
20230522,42700,40450,43650,39800,838327,34772084200,00,0.00,N,2,3250,
20230515,39450,36000,39650,33800,671519,24679026250,00,0.00,N,2,3100,
20230508,36350,37700,38100,35750,232598,8540293750,00,0.00,N,5,-900,
20230502,37250,38250,38850,37050,183258,6924249300,00,0.00,N,5,-800,
20230424,38050,40100,40100,37050,445917,17098704750,00,0.00,N,5,-1650,
20230417,39700,42400,42400,39200,481208,19531702400,00,0.00,N,5,-3050,
20230410,42750,44800,45850,41950,822559,35879347000,00,0.00,N,5,-1850,
20230403,44600,43800,44750,40050,916236,38887028150,00,0.00,N,2,1000,
20230327,43600,40000,45900,38400,1436537,61502833200,00,0.00,N,2,4600,
20230320,39000,36800,39400,36400,535682,20176153500,00,0.00,N,2,2150,
20230313,36850,35400,37550,33250,592743,20878487950,00,0.00,N,2,1000,
20230306,35850,37500,38250,35650,535836,19726547800,00,0.00,N,5,-1450,
20230227,37300,37900,39350,37050,511086,19403237100,00,0.00,N,5,-1250,
20230220,38550,40600,40700,37250,1047471,40639680450,00,0.00,N,5,-1900,
20230213,40450,40150,46000,39350,1888564,80642878150,00,0.00,N,2,300,
20230206,40150,40600,42150,39150,605816,24652890100,00,0.00,N,5,-750,
20230130,40900,42000,42450,40000,530829,21817332250,00,0.00,N,5,-1400,
20230125,42300,41950,43700,41500,415564,17659443900,00,0.00,N,2,1300,
20230116,41000,41400,43050,39750,569072,23769128800,00,0.00,N,5,-100,
20230109,41100,38500,41650,37700,413978,16631042250,00,0.00,N,2,3300,
20230102,37800,37900,38150,32950,1001284,35690725400,00,0.00,N,2,850,
20221226,36950,36100,39900,35500,695175,26477194700,00,0.00,N,2,900,
20221219,36050,39000,39650,35800,343915,12946962150,00,0.00,N,5,-3350,
20221212,39400,40400,41300,38900,238486,9506970650,00,0.00,N,5,-1000,
20221205,40400,41500,42700,38350,217645,8800138700,00,0.00,N,5,-950,
20221128,41350,42100,43450,41000,338845,14302372500,00,0.00,N,5,-1350,
20221121,42700,42450,43700,40500,360267,15182301750,00,0.00,N,2,200,
20221114,42500,42000,44600,39500,960143,40240418600,00,0.00,N,2,800,
20221107,41700,37100,42300,36700,527480,21012721100,00,0.00,N,2,4800,
20221031,36900,37950,38950,36350,692651,26033998100,00,0.00,N,5,-600,
20221024,37500,38500,40300,35900,1555778,59244532050,00,0.00,N,5,-350,
20221017,37850,39000,40500,36350,757362,28951869500,00,0.00,N,5,-2450,
20221011,40300,42050,42400,37800,623903,24846583450,00,0.00,N,5,-3150,
20221004,43450,41800,44950,41150,573955,24354353900,00,0.00,N,2,3050,
20220926,40400,46200,46900,39450,961305,41410750650,00,0.00,N,5,-6600,
20220919,47000,53300,54400,46800,693439,34537831000,00,0.00,N,5,-5900,
20220913,52900,52400,55500,51900,305027,16331278600,00,0.00,N,2,800,
20220905,52100,54000,54300,50400,583291,30403734400,00,0.00,N,5,-1900,
20220829,54000,55700,58100,53600,675180,37353623700,00,0.00,N,5,-4400,
20220822,58400,58200,59700,54500,884355,49962947500,00,0.00,N,5,-900,
20220816,59300,59600,62800,57200,382907,22860832500,00,0.00,N,5,-100,
20220808,59400,61300,61300,54800,558194,32118417400,00,0.00,N,5,-2000,
20220801,61400,66000,66000,59300,495742,30449098600,00,0.00,N,5,-4600,
20220725,66000,60600,67800,60600,483639,30812135600,00,0.00,N,2,4800,
20220718,61200,59800,64200,59600,779271,48126012300,00,0.00,N,2,2300,
20220711,58900,60600,62500,55200,913222,53291595300,00,0.00,N,5,-1800,
20220704,60700,58500,61400,56100,653245,38285363300,00,0.00,N,2,2100,
20220627,58600,65600,66800,57500,905056,55321543900,00,0.00,N,5,-7000,
20220620,65600,75000,75300,62200,680891,44431988700,00,0.00,N,5,-8000,
20220613,73600,83500,84600,73200,402073,31283710700,00,0.00,N,5,-12000,
20220607,85600,84300,88900,83800,139329,11979794500,00,0.00,N,3,0,
20220530,85600,87500,88500,84500,143460,12348908300,00,0.00,N,5,-1000,
20220523,86600,82600,89000,80000,398201,33953270800,00,0.00,N,2,4300,
20220516,82300,85100,86600,80500,412808,34398380000,00,0.00,N,5,-1600,
20220509,83900,79900,83900,73500,983791,76770405600,00,0.00,N,2,3500,
20220502,80400,77900,87300,75000,542327,43336889500,00,0.00,N,2,500,
20220425,79900,78600,84500,77000,310784,25171284100,00,0.00,N,2,300,
20220418,79600,75100,80300,74200,304646,23601896800,00,0.00,N,2,4500,
20220411,75100,72700,76000,71500,353819,26237176700,00,0.00,N,2,2400,
20220404,72700,65400,73200,65200,429629,29570896400,00,0.00,N,2,6900,
20220328,65800,60900,66400,60400,517465,33050183600,00,0.00,N,2,4300,
20220321,61500,59000,61900,58100,143687,8590860800,00,0.00,N,2,2300,
20220314,59200,57200,59700,54200,245828,13952483200,00,0.00,N,2,1600,
20220307,57600,60600,60600,56700,172275,10043872800,00,0.00,N,5,-3700,
20220228,61300,62500,64500,60800,217452,13543967000,00,0.00,N,5,-1600,
20220221,62900,63500,65000,61100,251852,15772379400,00,0.00,N,5,-1100,
20220214,64000,66600,66600,62800,235221,15115063900,00,0.00,N,5,-3700,
20220207,67700,71500,71500,66200,163819,11268139300,00,0.00,N,5,-3700,
20220203,71400,69700,72000,68600,70121,4948397300,00,0.00,N,2,2900,
20220124,68500,69500,70700,65100,189450,12853455900,00,0.00,N,5,-1400,
20220117,69900,70700,73900,67700,352921,24938401900,00,0.00,N,5,-1400,
20220110,71300,70500,73700,65500,323054,22493225400,00,0.00,N,2,300,
20220103,71000,74000,76800,68600,385748,28151896200,00,0.00,N,5,-2700,
20211227,73700,72900,74200,69500,398601,28730230300,00,0.00,N,2,800,
20211220,72900,69900,74900,68400,533417,38714111800,00,0.00,N,2,2400,
20211213,70500,66400,71700,64800,342689,23175081800,00,0.00,N,2,4100,
20211206,66400,67200,72000,65300,535293,36694708100,00,0.00,N,5,-1600,
20211129,68000,54600,69300,52700,785006,49306379400,00,0.00,N,2,11400,
20211122,56600,62100,65100,56000,479515,29469784800,00,0.00,N,5,-4800,
20211115,61400,57300,61500,54700,455525,26166640700,00,0.00,N,2,4500,
20211108,56900,56400,57200,51500,384358,20886959300,00,0.00,N,2,500,
20211101,56400,60600,61000,52500,712668,40164604200,00,0.00,N,5,-3700,
20211025,60100,60200,65900,59600,357393,22314777700,00,0.00,N,5,-900,
20211018,61000,63500,64800,59400,175012,10821134500,00,0.00,N,5,-1600,
20211012,62600,60500,63000,57900,144493,8704738200,00,0.00,N,2,2100,
20211005,60500,63700,65500,59600,229874,14210099000,00,0.00,N,5,-5400,
20210927,65900,71800,73400,64000,303170,20652340900,00,0.00,N,5,-6200,
20210923,72100,73500,76500,71800,75796,5570888100,00,0.00,N,5,-2800,
20210913,74900,74100,77800,72100,331114,24889507100,00,0.00,N,2,2300,
20210906,72600,71700,74000,69500,299883,21509883800,00,0.00,N,2,1000,
20210830,71600,68000,74400,65200,472866,33112802800,00,0.00,N,2,4100,
20210823,67500,70700,73300,67400,393395,27564046400,00,0.00,N,5,-1700,
20210817,69200,76300,77000,68300,230972,16805338800,00,0.00,N,5,-7100,
20210809,76300,77300,80500,75500,303027,23713401000,00,0.00,N,5,-900,
20210802,77200,77700,80000,76500,356526,27911433800,00,0.00,N,5,-100,
20210726,77300,73300,79400,72100,402613,30123368100,00,0.00,N,2,4000,
20210719,73300,65400,74100,64100,711876,50066468400,00,0.00,N,2,7600,
20210712,65700,60600,67500,60200,510072,32595652600,00,0.00,N,2,4900,