KissMeData/014830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,61600,64000,64800,59900,97769,6126403000,00,0.00,N,5,-1000,
20241125,62600,68200,70700,62400,255618,16918147000,00,0.00,N,5,-3400,
20241118,66000,61100,69500,60500,317494,20667229500,00,0.00,N,2,4800,
20241111,61200,65200,65300,58600,214205,13083309300,00,0.00,N,5,-4400,
20241104,65600,69200,70500,65600,119598,8072987500,00,0.00,N,5,-4200,
20241028,69800,66600,70800,65500,190400,13051101900,00,0.00,N,2,4600,
20241021,65200,70900,70900,65000,145825,9773536500,00,0.00,N,5,-4700,
20241014,69900,76700,76700,69900,123302,8989490000,00,0.00,N,5,-6200,
20241007,76100,78000,83200,75900,126085,10057463300,00,0.00,N,5,-300,
20240930,76400,79900,80200,74700,46641,3594940500,00,0.00,N,5,-2100,
20240923,78500,69700,80400,69700,180081,13673585200,00,0.00,N,2,9300,
20240919,69200,70900,71500,68400,49549,3454347900,00,0.00,N,5,-1700,
20240909,70900,72200,73900,70000,117273,8411822200,00,0.00,N,5,-3700,
20240902,74600,80200,80500,74600,122808,9507746100,00,0.00,N,5,-5700,
20240826,80300,81700,84000,78700,69427,5565314100,00,0.00,N,5,-1400,
20240819,81700,82600,87800,80900,121428,10152747500,00,0.00,N,5,-800,
20240812,82500,79000,84800,79000,90955,7485812800,00,0.00,N,2,3500,
20240805,79000,82400,82400,76200,232680,18388013500,00,0.00,N,5,-4900,
20240729,83900,91000,91200,83100,158429,13779792800,00,0.00,N,5,-7000,
20240722,90900,94800,107000,90300,378622,36388071600,00,0.00,N,5,-4100,
20240715,95000,102400,105900,94000,148549,14790198700,00,0.00,N,5,-7000,
20240708,102000,95700,102500,94200,155967,15321732500,00,0.00,N,2,6000,
20240701,96000,101600,103600,92500,155577,15303514700,00,0.00,N,5,-5500,
20240624,101500,101900,103600,92100,280994,27219762100,00,0.00,N,2,1500,
20240617,100000,105800,106300,98500,226760,22992051600,00,0.00,N,5,-6300,
20240610,106300,109700,118700,101800,413888,45067381900,00,0.00,N,5,-3400,
20240603,109700,109900,114000,106000,214625,23633669800,00,0.00,N,5,-300,
20240527,110000,112400,114300,107200,239965,26360241100,00,0.00,N,5,-2000,
20240520,112000,103000,118200,103000,559233,62762254300,00,0.00,N,2,10200,
20240513,101800,98000,104400,97500,203021,20627946000,00,0.00,N,2,2800,
20240507,99000,98400,109500,96500,423427,43697504300,00,0.00,N,2,1200,
20240429,97800,93200,100000,92100,299048,29072604800,00,0.00,N,2,5800,
20240422,92000,82100,101700,80400,834997,78359806100,00,0.00,N,2,10200,
20240415,81800,87200,88500,80800,151214,12750892900,00,0.00,N,5,-5700,
20240408,87500,87100,88800,83200,179569,15546141500,00,0.00,N,2,1000,
20240401,86500,81400,88400,80200,285534,24120312500,00,0.00,N,2,5100,
20240325,81400,71400,82900,69800,395718,30973973800,00,0.00,N,2,10500,
20240318,70900,75600,76400,69200,198985,14248639600,00,0.00,N,5,-4700,
20240311,75600,73700,77600,73000,162921,12195934700,00,0.00,N,2,1400,
20240304,74200,77900,83600,73600,272841,21409440200,00,0.00,N,5,-3600,
20240226,77800,78500,80500,76700,114914,9040807600,00,0.00,N,5,-700,
20240219,78500,74200,84000,74100,347820,27723668300,00,0.00,N,2,4300,
20240213,74200,75000,77500,71500,148871,11077552300,00,0.00,N,5,-800,
20240205,75000,75400,77500,73600,187857,14071234400,00,0.00,N,5,-1600,
20240129,76600,74000,79500,73100,428275,32687650700,00,0.00,N,2,2600,
20240122,74000,69000,76000,66500,314002,22566504900,00,0.00,N,2,5300,
20240115,68700,63800,68800,61300,198683,12950032700,00,0.00,N,2,4900,
20240108,63800,66000,66300,62900,105174,6789117000,00,0.00,N,5,-2000,
20240102,65800,67600,68100,65400,79087,5248292500,00,0.00,N,5,-2000,
20231226,67800,68900,70500,67200,76334,5230718100,00,0.00,N,5,-800,
20231218,68600,69800,70800,67600,119986,8287966600,00,0.00,N,5,-1800,
20231211,70400,71000,72000,68300,119017,8299066800,00,0.00,N,5,-600,
20231204,71000,74000,75600,70000,119404,8535390400,00,0.00,N,5,-2000,
20231127,73000,75800,79000,72000,152630,11543866400,00,0.00,N,5,-3500,
20231120,76500,78200,78800,72500,129535,9774549900,00,0.00,N,5,-1600,
20231113,78100,74400,80100,73600,121367,9355641200,00,0.00,N,2,3600,
20231106,74500,79300,79400,74000,184884,14230318400,00,0.00,N,5,-4700,
20231030,79200,66800,79800,66800,477109,36107426000,00,0.00,N,2,11500,
20231023,67700,67900,70600,66100,191697,13102064800,00,0.00,N,5,-1800,
20231016,69500,69800,73400,65800,582327,40482364000,00,0.00,N,2,4400,
20231010,65100,58000,66600,56000,158973,10038757600,00,0.00,N,2,7900,
20231004,57200,60100,60700,55900,49499,2877735500,00,0.00,N,5,-4400,
20230925,61600,63600,64200,59700,60972,3775684300,00,0.00,N,5,-1600,
20230918,63200,64700,65900,61000,141428,9025475400,00,0.00,N,5,-2400,
20230911,65600,61900,66500,59300,264923,16799641100,00,0.00,N,2,4300,
20230904,61300,58200,64200,56700,274556,16617300000,00,0.00,N,2,4000,
20230828,57300,54500,62600,54500,359100,21292728700,00,0.00,N,2,3600,
20230821,53700,53700,56400,52900,90304,4910931500,00,0.00,N,3,0,
20230814,53700,57000,57400,51000,140403,7604675800,00,0.00,N,5,-3300,
20230807,57000,58300,58600,56200,98976,5652127100,00,0.00,N,5,-800,
20230731,57800,57000,61000,54900,212599,12576609400,00,0.00,N,2,2700,
20230724,55100,60600,61800,52800,234518,13217426900,00,0.00,N,5,-6000,
20230717,61100,62000,64000,60800,104197,6453409700,00,0.00,N,5,-1300,
20230710,62400,60900,64900,60900,104560,6526294000,00,0.00,N,2,700,
20230703,61700,67300,67900,61000,139468,8932586500,00,0.00,N,5,-5600,
20230626,67300,68000,73300,65900,214414,14817444200,00,0.00,N,5,-1100,
20230619,68400,67700,73000,67600,278984,19752933400,00,0.00,N,5,-100,
20230612,68500,66000,71600,64000,304945,20749046500,00,0.00,N,2,2600,
20230605,65900,63300,67000,63200,169904,11079978100,00,0.00,N,2,3200,
20230530,62700,63300,63600,60000,112988,6951847500,00,0.00,N,5,-600,
20230522,63300,63100,64500,62000,81797,5175211500,00,0.00,N,2,300,
20230515,63000,61400,64400,59900,156080,9665404200,00,0.00,N,2,1700,
20230508,61300,64500,66000,60800,187514,11751363300,00,0.00,N,5,-3100,
20230502,64400,64500,67400,64100,70869,4628772700,00,0.00,N,5,-500,
20230424,64900,69600,70700,64500,152340,10146900500,00,0.00,N,5,-4700,
20230417,69600,72000,74000,68700,190342,13640205200,00,0.00,N,5,-1800,
20230410,71400,72300,74600,71100,189271,13716637400,00,0.00,N,5,-900,
20230403,72300,77600,77700,71400,173762,12831088300,00,0.00,N,5,-5200,
20230327,77500,74900,78300,73000,166324,12607147200,00,0.00,N,2,3300,
20230320,74200,72900,78100,71500,128399,9608640400,00,0.00,N,2,1700,
20230313,72500,79500,79500,70900,178330,13257093100,00,0.00,N,5,-7100,
20230306,79600,83900,85200,79200,154260,12682286600,00,0.00,N,5,-3500,
20230227,83100,80000,84400,79500,133313,10996555700,00,0.00,N,2,3600,
20230220,79500,83800,84200,78900,137176,11125527300,00,0.00,N,5,-3600,
20230213,83100,80500,84300,79900,113809,9268706900,00,0.00,N,2,2600,
20230206,80500,80800,83300,79800,148286,12009947200,00,0.00,N,3,0,
20230130,80500,87300,87600,80400,170771,14155896000,00,0.00,N,5,-6600,
20230125,87100,86200,87600,85600,39063,3378954100,00,0.00,N,2,900,
20230116,86200,85000,92000,84000,199676,17499512600,00,0.00,N,2,2900,
20230109,83300,80000,85000,80000,97237,8088098700,00,0.00,N,2,3600,
20230102,79700,81500,83400,77100,79765,6364597600,00,0.00,N,5,-1700,
20221226,81400,83400,84500,80200,66300,5469815800,00,0.00,N,5,-1500,
20221219,82900,88700,89900,82800,119109,10279701700,00,0.00,N,5,-6200,
20221212,89100,96000,96700,89000,149927,13823249400,00,0.00,N,5,-7100,
20221205,96200,97600,99600,94900,184914,17916548400,00,0.00,N,5,-1500,
20221128,97700,89000,113000,88400,873500,86425510100,00,0.00,N,2,8700,
20221121,89000,89000,89000,89000,0,0,00,0.00,N,3,0,
20221114,89000,89000,89000,89000,0,0,00,0.00,N,3,0,
20221107,89000,89000,89000,89000,0,0,00,0.00,N,3,0,
20221031,89000,89000,89000,89000,0,0,00,0.00,N,3,0,
20221024,89000,92467,93045,86803,225166,20061928700,00,0.00,N,5,-2658,
20221017,91658,100211,104950,91311,201365,19703269800,00,0.00,N,5,-9825,
20221011,101483,99633,106222,96166,132599,13492510400,00,0.00,N,2,809,
20221004,100674,98593,101251,94432,184020,18073909900,00,0.00,N,2,4162,
20220926,96512,112232,112348,95935,302546,31150390300,00,0.00,N,5,-17800,
20220919,114312,130610,133500,114081,352914,43805987200,00,0.00,N,5,-15720,
20220913,130032,121941,130032,116740,445703,56126954500,00,0.00,N,2,9247,
20220905,120785,117318,125987,116162,175535,21168726000,00,0.00,N,2,5201,
20220829,115584,121363,129454,114544,313089,37564999200,00,0.00,N,5,-10403,
20220822,125987,111770,128876,111538,555729,67515320900,00,0.00,N,2,14680,
20220816,111307,113966,117318,111307,165064,18878119000,00,0.00,N,5,-2428,
20220808,113735,113041,115122,110267,197333,22163100100,00,0.00,N,2,578,
20220801,113157,112001,116162,107493,385025,42944362600,00,0.00,N,2,2081,
20220725,111076,108764,112810,105066,173796,18922661800,00,0.00,N,2,2427,
20220718,108649,110729,116740,108533,240850,26948341100,00,0.00,N,5,-1502,
20220711,110151,102985,114544,100442,430433,45954993800,00,0.00,N,2,7281,
20220704,102870,110383,111538,100442,354567,36857942600,00,0.00,N,5,-7513,
20220627,110383,115006,119629,109342,152875,17355536500,00,0.00,N,5,-4045,
20220620,114428,132344,133500,106337,293399,34546864900,00,0.00,N,5,-16760,
20220613,131188,131766,134655,124831,192763,25188663500,00,0.00,N,5,-3467,
20220607,134655,144480,146214,134077,222522,30984391000,00,0.00,N,5,-9247,
20220530,143902,143902,151993,136389,423843,61360401000,00,0.00,N,2,1156,
20220523,142746,136389,143324,129454,322727,44445977500,00,0.00,N,2,6935,
20220516,135811,141590,146792,135233,234535,32824495000,00,0.00,N,5,-2890,
20220509,138701,149681,149681,130610,393695,54626532000,00,0.00,N,5,-10980,
20220502,149681,146214,151993,138701,378003,54961080000,00,0.00,N,2,2311,
20220425,147370,153727,160084,142746,768758,115236808000,00,0.00,N,5,-9824,
20220418,157194,139279,158350,136389,692335,103231905500,00,0.00,N,2,16759,
20220411,140435,131766,146792,129454,414732,57041563000,00,0.00,N,2,8669,
20220404,131766,127720,136389,125409,391895,51610456000,00,0.00,N,2,5779,
20220328,125987,130032,131188,119629,513356,64497065500,00,0.00,N,5,-4045,
20220321,130032,113041,132922,112116,658326,82631354600,00,0.00,N,2,18031,
20220314,112001,120207,123097,109920,422861,48522139600,00,0.00,N,5,-7050,
20220307,119051,110498,120785,105644,717079,81488419100,00,0.00,N,2,8784,
20220228,110267,98131,111076,97668,298827,31618801700,00,0.00,N,2,12021,
20220221,98246,99864,104372,94548,198482,19459651800,00,0.00,N,5,-3005,
20220214,101251,95588,102638,92583,183293,17749823100,00,0.00,N,2,3236,
20220207,98015,97553,100442,94085,173274,16878156500,00,0.00,N,2,578,
20220203,97437,95935,98131,94548,100714,9693493800,00,0.00,N,2,2196,
20220124,95241,110267,110267,88537,344367,33983594900,00,0.00,N,5,-15257,
20220117,110498,116740,117896,108302,242166,27275771400,00,0.00,N,5,-6242,
20220110,116740,129454,129454,116162,266746,32549591000,00,0.00,N,5,-12714,
20220103,129454,116162,130032,114775,397834,49360365200,00,0.00,N,2,13292,
20211227,116162,115353,119629,113966,148715,17335167400,00,0.00,N,2,694,
20211220,115468,119051,120207,112694,149225,17191245700,00,0.00,N,5,-4739,
20211213,120207,120785,121363,115237,164405,19467749800,00,0.00,N,5,-578,
20211206,120785,120207,126564,118474,209224,25711361500,00,0.00,N,5,-578,
20211129,121363,114544,123675,112232,275633,32500038000,00,0.00,N,2,2312,
20211122,119051,122519,134077,119051,324327,40229979500,00,0.00,N,5,-4046,
20211115,123097,131188,131766,119051,279755,35251229500,00,0.00,N,5,-8669,
20211108,131766,133500,135811,124831,333013,43160977000,00,0.00,N,5,-1734,
20211101,133500,137545,142168,131766,385424,52816466500,00,0.00,N,5,-1155,
20211025,134655,143324,149103,134077,429879,60039714000,00,0.00,N,5,-8091,
20211018,142746,153149,158928,141590,612341,91985075500,00,0.00,N,5,-10403,
20211012,153149,152571,160084,150837,303446,46930364000,00,0.00,N,2,578,
20211005,152571,150259,157772,141590,495470,74121135500,00,0.00,N,2,578,
20210927,151993,161240,172220,145058,994711,155727740000,00,0.00,N,5,-8091,
20210923,160084,166441,168753,157772,300845,48850989500,00,0.00,N,5,-8669,
20210913,168753,160662,183779,157772,1315770,222970060500,00,0.00,N,2,9247,
20210906,159506,164129,174532,156038,1042350,171759810500,00,0.00,N,5,-5779,
20210830,165285,152571,173954,146792,1929129,311993226000,00,0.00,N,2,13870,
20210823,151415,136389,167019,130032,3648632,563630323500,00,0.00,N,2,19071,
20210817,132344,138701,146214,127142,1337055,184350686500,00,0.00,N,5,-9246,
20210809,141590,128298,146792,125987,1301817,176818399500,00,0.00,N,2,11558,
20210802,130032,135811,139279,124253,1145025,152237218500,00,0.00,N,5,-6357,
20210726,136389,128876,156038,121941,3189690,445706547000,00,0.00,N,2,10980,
20210719,125409,95819,125409,90849,2069059,228193078700,00,0.00,N,2,30284,
20210712,95125,86572,96744,84954,271190,24787112100,00,0.00,N,2,8553,