KissMeData/010120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,150900,145300,157600,141100,1334660,202509263600,00,0.00,N,2,6900,
20241125,144000,137800,151100,137200,1798048,260277696500,00,0.00,N,2,12300,
20241118,131700,137800,143900,130900,1209901,164012887200,00,0.00,N,5,-7400,
20241111,139100,161900,168100,133700,1851347,281531508000,00,0.00,N,5,-22900,
20241104,162000,142700,164800,140700,1753921,268518615000,00,0.00,N,2,19300,
20241028,142700,150200,152500,141800,829319,122146584900,00,0.00,N,5,-6800,
20241021,149500,150100,158900,148700,1394835,213006429300,00,0.00,N,5,-1300,
20241014,150800,158200,171700,150000,2117687,341133403100,00,0.00,N,5,-7200,
20241007,158000,161400,167500,155500,969418,156928471200,00,0.00,N,5,-2300,
20240930,160300,160400,163600,154200,706553,112815733300,00,0.00,N,2,100,
20240923,160200,153100,169000,151400,2047773,332381943900,00,0.00,N,2,7100,
20240919,153100,147600,157300,147600,1353159,206813299200,00,0.00,N,2,8100,
20240909,145000,130200,150300,126200,2487345,351463576800,00,0.00,N,2,12000,
20240902,133000,166000,166100,129300,3233989,472341336300,00,0.00,N,5,-33900,
20240826,166900,172100,178000,157200,4095552,682000328500,00,0.00,N,5,-3400,
20240819,170300,179700,180000,166500,2041069,352866564600,00,0.00,N,5,-9000,
20240812,179300,177000,183800,165200,2712467,478496543400,00,0.00,N,2,7200,
20240805,172100,161000,175900,145000,3273708,547331047700,00,0.00,N,2,2200,
20240729,169900,203000,209000,167900,3971030,742971051600,00,0.00,N,5,-30600,
20240722,200500,221000,274500,198800,7693996,1809708007500,00,0.00,N,5,-22500,
20240715,223000,223000,236000,205500,2978027,663045790000,00,0.00,N,2,3500,
20240708,219500,194400,234000,194400,4259148,928913234300,00,0.00,N,2,25900,
20240701,193600,218000,220000,192500,3099083,633805563900,00,0.00,N,5,-26900,
20240624,220500,209000,232000,194000,3675706,772066314200,00,0.00,N,2,10500,
20240617,210000,202500,213500,187500,3086794,615440390000,00,0.00,N,2,11000,
20240610,199000,184000,206000,182700,3407144,658393729800,00,0.00,N,2,12600,
20240603,186400,212500,216500,185000,2706606,534809307500,00,0.00,N,5,-27100,
20240527,213500,235000,244000,213500,3208111,732541443500,00,0.00,N,5,-17500,
20240520,231000,194100,235500,191600,6049192,1281066588500,00,0.00,N,2,39000,
20240513,192000,179600,199000,166000,4050130,743698656300,00,0.00,N,2,14000,
20240507,178000,163000,179300,160500,2837897,480442208100,00,0.00,N,2,18200,
20240429,159800,166700,180500,159100,4708708,807538290600,00,0.00,N,5,-4100,
20240422,163900,167100,178300,148000,7937432,1262206341900,00,0.00,N,5,-3100,
20240415,167000,139300,170000,131600,7720060,1154494019300,00,0.00,N,2,27300,
20240408,139700,115800,157700,113900,6127148,828815610400,00,0.00,N,2,21100,
20240401,118600,98700,120000,92300,4190561,449926171700,00,0.00,N,2,20800,
20240325,97800,93800,101700,91600,1868652,181732293000,00,0.00,N,2,5000,
20240318,92800,87900,95800,87300,2209665,200481337800,00,0.00,N,2,6300,
20240311,86500,79200,91500,78000,4400696,374311310700,00,0.00,N,2,7300,
20240304,79200,64900,82000,64600,5836299,448770258700,00,0.00,N,2,15100,
20240226,64100,67400,68600,63100,678724,44121313300,00,0.00,N,5,-3700,
20240219,67800,68800,71100,67700,684574,47349651200,00,0.00,N,5,-700,
20240213,68500,66300,69500,66000,701796,47511522000,00,0.00,N,2,2300,
20240205,66200,68900,69700,65400,672463,45010172800,00,0.00,N,5,-2700,
20240129,68900,69200,70700,66800,1054683,72215436700,00,0.00,N,2,300,
20240122,68600,68000,69100,65600,618624,41668213400,00,0.00,N,2,1000,
20240115,67600,68700,69300,64300,764931,50996739600,00,0.00,N,5,-1200,
20240108,68800,75700,78000,68200,1127205,81739914400,00,0.00,N,5,-5800,
20240102,74600,73200,76600,72100,846317,62881146300,00,0.00,N,2,1400,
20231226,73200,73200,73400,71200,309664,22420322700,00,0.00,N,2,600,
20231218,72600,73200,74200,72000,536699,39286267700,00,0.00,N,5,-400,
20231211,73000,70800,74300,70000,889132,63793789600,00,0.00,N,2,2500,
20231204,70500,75900,77700,69300,1003449,72898901400,00,0.00,N,5,-4600,
20231127,75100,77700,77800,74500,921021,69837681900,00,0.00,N,5,-1700,
20231120,76800,71200,78000,70100,1556864,115572502700,00,0.00,N,2,7200,
20231113,69600,66700,71000,64300,917160,61785214000,00,0.00,N,2,3900,
20231106,65700,69300,72200,65200,1115128,76644498000,00,0.00,N,5,-400,
20231030,66100,70800,71900,62400,1974356,129136647900,00,0.00,N,5,-4900,
20231023,71000,76700,78100,70400,1128442,83445180500,00,0.00,N,5,-6700,
20231016,77700,83500,88000,76800,887202,72386529000,00,0.00,N,5,-7200,
20231010,84900,86500,88400,83900,650681,55916423700,00,0.00,N,5,-1200,
20231004,86100,92000,92700,84700,681847,60238825000,00,0.00,N,5,-7300,
20230925,93400,101000,102700,90900,606730,57697926200,00,0.00,N,5,-7400,
20230918,100800,96700,104600,96100,1196154,120985743100,00,0.00,N,2,4100,
20230911,96700,92700,99400,91300,894771,85534028000,00,0.00,N,2,4000,
20230904,92700,94600,97500,90700,1183730,111163019000,00,0.00,N,5,-2500,
20230828,95200,96600,102400,93400,1361225,132822586200,00,0.00,N,5,-500,
20230821,95700,95700,100100,93500,1096595,105412429400,00,0.00,N,5,-100,
20230814,95800,99800,105300,92500,1545234,153010960600,00,0.00,N,5,-4500,
20230807,100300,100000,106400,96300,2551110,257961592000,00,0.00,N,2,300,
20230731,100000,100900,125500,99600,8410403,933750840800,00,0.00,N,5,-1000,
20230724,101000,89500,137500,87200,11403736,1244495862000,00,0.00,N,2,12000,
20230717,89000,89100,93000,86200,980300,87163016400,00,0.00,N,5,-1000,
20230710,90000,80800,94900,80500,1715482,153058298000,00,0.00,N,2,9900,
20230703,80100,79600,82600,78500,767728,61964745900,00,0.00,N,2,800,
20230626,79300,74800,79400,73900,714388,54783354300,00,0.00,N,2,4800,
20230619,74500,73700,75500,72800,442038,32868200000,00,0.00,N,2,800,
20230612,73700,72400,75000,70700,713528,52262516900,00,0.00,N,2,1800,
20230605,71900,66400,74000,66000,1001009,70136942800,00,0.00,N,2,5800,
20230530,66100,64300,66800,62500,449530,29137834700,00,0.00,N,2,1800,
20230522,64300,61400,66300,61400,491281,31580240400,00,0.00,N,2,3100,
20230515,61200,63600,64500,60200,687172,42785412100,00,0.00,N,5,-2700,
20230508,63900,64200,66600,63100,633391,41045113700,00,0.00,N,5,-700,
20230502,64600,63200,66000,62600,370669,23891202500,00,0.00,N,2,1400,
20230424,63200,63800,67700,62500,1323266,86274546600,00,0.00,N,5,-500,
20230417,63700,62100,67400,61300,1010974,65359321000,00,0.00,N,2,1600,
20230410,62100,54800,63600,54700,1240786,74829535700,00,0.00,N,2,7500,
20230403,54600,56600,58300,53800,599077,33648174400,00,0.00,N,5,-1900,
20230327,56500,56400,57800,55100,531755,30186023500,00,0.00,N,2,500,
20230320,56000,55500,57800,55000,644041,36116196100,00,0.00,N,2,500,
20230313,55500,50000,57000,49250,1699592,91936452750,00,0.00,N,2,5500,
20230306,50000,52400,52500,49700,546139,27973305900,00,0.00,N,5,-2100,
20230227,52100,50400,52700,49750,622746,32033749200,00,0.00,N,2,1600,
20230220,50500,49900,52100,49200,588963,29685465800,00,0.00,N,2,400,
20230213,50100,49050,50400,48700,562047,27885112650,00,0.00,N,2,950,
20230206,49150,49100,50200,47750,1138994,55777661500,00,0.00,N,5,-250,
20230130,49400,52500,53400,48100,1706588,84406728100,00,0.00,N,5,-3100,
20230125,52500,51800,53200,50700,261015,13555075200,00,0.00,N,2,1200,
20230116,51300,53200,54000,50700,512063,26516313000,00,0.00,N,5,-1500,
20230109,52800,50200,54200,49750,450369,23429726950,00,0.00,N,2,3300,
20230102,49500,56800,56900,48600,722316,36735114000,00,0.00,N,5,-6900,
20221226,56400,58200,58800,55900,405596,23248371100,00,0.00,N,5,-2100,
20221219,58500,56200,59400,55300,514234,30026487500,00,0.00,N,2,2000,
20221212,56500,55100,58000,54300,495104,27995999700,00,0.00,N,2,1400,
20221205,55100,55700,55900,52500,533070,28927478900,00,0.00,N,5,-400,
20221128,55500,60300,61200,54500,607218,34999007700,00,0.00,N,5,-4500,
20221121,60000,56300,60900,55500,698498,40832633600,00,0.00,N,2,4300,
20221114,55700,54200,57900,52300,644891,35428884400,00,0.00,N,2,1600,
20221107,54100,54000,55300,53000,386715,20836229200,00,0.00,N,2,100,
20221031,54000,52800,57600,52300,803101,44001891900,00,0.00,N,2,2200,
20221024,51800,49850,53700,49050,393217,20156016550,00,0.00,N,2,2750,
20221017,49050,47750,50900,47150,316447,15572919950,00,0.00,N,2,850,
20221011,48200,48850,49550,46650,275882,13255153000,00,0.00,N,5,-1400,
20221004,49600,47300,50900,47300,412059,20360090000,00,0.00,N,2,2900,
20220926,46700,49000,49250,44800,561502,26334322150,00,0.00,N,5,-3000,
20220919,49700,52400,52700,49500,498043,25395420900,00,0.00,N,5,-2500,
20220913,52200,56600,57100,51900,543837,29329467400,00,0.00,N,5,-4100,
20220905,56300,52700,58100,52600,747904,41931011600,00,0.00,N,2,3100,
20220829,53200,56000,58300,52400,663032,36777222400,00,0.00,N,5,-4800,
20220822,58000,55900,61500,55100,1035299,61222197600,00,0.00,N,2,1100,
20220816,56900,59500,59900,56500,425823,24563969700,00,0.00,N,5,-1900,
20220808,58800,55400,60100,54800,623423,36437742000,00,0.00,N,2,3500,
20220801,55300,57700,59600,54900,740290,42074708200,00,0.00,N,5,-2700,
20220725,58000,51100,58700,50700,1230074,68696221800,00,0.00,N,2,6900,
20220718,51100,50000,52600,49400,382705,19487380550,00,0.00,N,2,1300,
20220711,49800,53200,54100,48950,701711,35500484450,00,0.00,N,5,-3400,
20220704,53200,57200,59900,50600,1728666,93969868400,00,0.00,N,5,-3400,
20220627,56600,53000,59000,52200,1229161,69769579100,00,0.00,N,2,3600,
20220620,53000,51500,54600,50100,886283,46878996500,00,0.00,N,2,1800,
20220613,51200,51400,53100,49750,536197,27430669550,00,0.00,N,5,-1300,
20220607,52500,53900,55200,51900,680515,36721354000,00,0.00,N,5,-800,
20220530,53300,49300,54100,49000,832189,43073929250,00,0.00,N,2,4600,
20220523,48700,49550,49900,47850,288384,14032689850,00,0.00,N,5,-850,
20220516,49550,49750,50300,46800,388617,19056385300,00,0.00,N,2,50,
20220509,49500,51400,51600,47750,580591,28957017550,00,0.00,N,5,-700,
20220502,50200,47300,51800,47200,687052,34478388800,00,0.00,N,2,2350,
20220425,47850,47100,48900,46250,614308,29298339250,00,0.00,N,2,150,
20220418,47700,45850,48850,45000,722943,34147352750,00,0.00,N,2,1700,
20220411,46000,43100,46550,43000,505719,22829956000,00,0.00,N,2,2800,
20220404,43200,44400,44550,42750,505434,21957451450,00,0.00,N,5,-1100,
20220328,44300,46300,46350,44150,479924,21531058850,00,0.00,N,5,-2600,
20220321,46900,46250,47050,45600,506276,23472343550,00,0.00,N,2,350,
20220314,46550,45700,47700,45350,620248,28834129650,00,0.00,N,2,850,
20220307,45700,44300,45750,43500,525139,23514627750,00,0.00,N,2,1000,
20220228,44700,42650,45100,42050,690020,30102955000,00,0.00,N,2,2050,
20220221,42650,41300,42850,40000,919932,38002580850,00,0.00,N,2,800,
20220214,41850,41750,42700,41250,731683,30694317650,00,0.00,N,5,-450,
20220207,42300,49600,49900,42050,1680478,74116542700,00,0.00,N,5,-7300,
20220203,49600,49500,50300,48600,124446,6142002900,00,0.00,N,2,800,
20220124,48800,51300,52400,46150,410605,19960511200,00,0.00,N,5,-3300,
20220117,52100,55200,55500,51900,392685,20850516200,00,0.00,N,5,-3400,
20220110,55500,54900,58500,53700,613987,34443155500,00,0.00,N,2,600,
20220103,54900,55800,57300,54600,350982,19472732900,00,0.00,N,5,-900,
20211227,55800,56500,57300,55600,274969,15481126500,00,0.00,N,5,-200,
20211220,56000,53900,57100,52400,373738,20611596000,00,0.00,N,2,1700,
20211213,54300,54000,55400,53100,288532,15643956900,00,0.00,N,2,400,
20211206,53900,53600,55900,53000,329228,17848235600,00,0.00,N,5,-300,
20211129,54200,54800,55200,51700,368632,19640627400,00,0.00,N,5,-1000,
20211122,55200,57000,58200,55000,322643,18357618000,00,0.00,N,5,-1800,
20211115,57000,60600,60700,56400,414423,24001762000,00,0.00,N,5,-3200,
20211108,60200,59600,62400,58700,355714,21559232300,00,0.00,N,2,1200,
20211101,59000,59200,61200,58000,375002,22348543300,00,0.00,N,2,100,
20211025,58900,61900,63900,58500,433205,26656817400,00,0.00,N,5,-3500,
20211018,62400,65100,65100,62100,349282,22110686000,00,0.00,N,5,-2500,
20211012,64900,64500,66300,62400,331293,21206411200,00,0.00,N,2,1000,
20211005,63900,66700,67800,62900,361321,23394030500,00,0.00,N,5,-2700,
20210927,66600,67000,69200,65300,477181,32026620600,00,0.00,N,5,-1000,
20210923,67600,66700,69900,66300,203733,13836015700,00,0.00,N,5,-100,
20210913,67700,70200,71100,66900,466405,32162680300,00,0.00,N,5,-2500,
20210906,70200,67800,71500,66700,773685,54190263000,00,0.00,N,2,2600,
20210830,67600,68700,70200,66200,782290,53612016400,00,0.00,N,5,-800,
20210823,68400,61400,69200,60200,824439,53943305700,00,0.00,N,2,7500,
20210817,60900,63700,64300,60200,580298,36375261800,00,0.00,N,5,-3400,
20210809,64300,66900,66900,62200,820710,53453481300,00,0.00,N,5,-2600,
20210802,66900,64800,67100,63500,1032180,67505933300,00,0.00,N,2,2000,
20210726,64900,63800,65900,62100,1325636,85191644700,00,0.00,N,2,1100,
20210719,63800,60100,64700,59800,1998372,125286091400,00,0.00,N,2,3200,
20210712,60600,55100,61200,55100,1692276,100677479700,00,0.00,N,2,5600,