KissMeData/069960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,47900,46600,49400,44900,540241,25916420600,00,0.00,N,2,1550,
20241125,46350,43000,46500,42850,339664,15258762650,00,0.00,N,2,3550,
20241118,42800,41800,43150,41800,115231,4908495000,00,0.00,N,2,600,
20241111,42200,44150,44350,41500,263532,11206405700,00,0.00,N,5,-2150,
20241104,44350,46350,47500,44000,328980,14854054950,00,0.00,N,5,-2000,
20241028,46350,45150,47150,44650,151569,7007793450,00,0.00,N,2,1450,
20241021,44900,46350,47000,44300,216781,9888843100,00,0.00,N,5,-1550,
20241014,46450,46800,47450,45750,207135,9639340650,00,0.00,N,5,-250,
20241007,46700,47700,48400,46550,139390,6579235400,00,0.00,N,5,-950,
20240930,47650,50100,50200,47600,175194,8552952100,00,0.00,N,5,-2100,
20240923,49750,46900,50400,46450,341724,16652863650,00,0.00,N,2,3050,
20240919,46700,49350,49700,46700,369266,17433183650,00,0.00,N,5,-2200,
20240909,48900,47350,50200,46700,290983,14317702600,00,0.00,N,2,1050,
20240902,47850,48100,49350,46700,285081,13767588400,00,0.00,N,2,50,
20240826,47800,47050,48350,46800,168558,8039694950,00,0.00,N,2,850,
20240819,46950,46200,47150,45850,122615,5689894650,00,0.00,N,2,750,
20240812,46200,45450,47000,45450,104325,4831423900,00,0.00,N,2,750,
20240805,45450,47850,48000,44050,356379,16285165750,00,0.00,N,5,-2850,
20240729,48300,46900,49300,46450,266353,12795900200,00,0.00,N,2,1400,
20240722,46900,47750,47750,45800,216019,10057874650,00,0.00,N,5,-700,
20240715,47600,48150,48450,46950,267543,12713506300,00,0.00,N,5,-200,
20240708,47800,47500,48550,47350,207200,9919065500,00,0.00,N,2,100,
20240701,47700,48250,49000,47250,146857,7010963050,00,0.00,N,5,-1000,
20240624,48700,49200,49200,46850,244703,11737259350,00,0.00,N,5,-500,
20240617,49200,49150,49350,48050,245964,11975769500,00,0.00,N,2,100,
20240610,49100,49650,50600,48900,398069,19772731950,00,0.00,N,5,-800,
20240603,49900,50000,50300,49450,128672,6406878400,00,0.00,N,2,250,
20240527,49650,49650,50600,49350,298628,14928955550,00,0.00,N,2,400,
20240520,49250,50600,50600,49000,265207,13186426000,00,0.00,N,5,-850,
20240513,50100,50000,50700,49500,277799,13934116550,00,0.00,N,2,100,
20240507,50000,52800,53900,49800,562920,28885538550,00,0.00,N,5,-1800,
20240429,51800,51300,52900,51100,208061,10838173200,00,0.00,N,2,1000,
20240422,50800,49500,51500,49300,202727,10245575600,00,0.00,N,2,2000,
20240415,48800,49800,50400,48400,285296,14132905700,00,0.00,N,5,-1300,
20240408,50100,51600,51900,50000,251537,12797086300,00,0.00,N,5,-1500,
20240401,51600,51900,54300,51300,529458,28153539800,00,0.00,N,3,0,
20240325,51600,51000,52500,50000,416023,21346532200,00,0.00,N,2,600,
20240318,51000,51100,52100,49850,287704,14558726800,00,0.00,N,2,300,
20240311,50700,50600,52100,50200,314622,16039698300,00,0.00,N,2,100,
20240304,50600,52400,53000,50500,277009,14243435300,00,0.00,N,5,-1800,
20240226,52400,55000,55000,51500,378884,19875708300,00,0.00,N,5,-2800,
20240219,55200,55400,57400,54100,505265,28131047000,00,0.00,N,2,200,
20240213,55000,56700,57300,52700,621247,33810306900,00,0.00,N,5,-1700,
20240205,56700,59300,61900,56100,1242086,72866289000,00,0.00,N,5,-1800,
20240129,58500,47800,59400,47400,2022321,110214583500,00,0.00,N,2,10900,
20240122,47600,46150,47800,45600,224239,10485151750,00,0.00,N,2,1800,
20240115,45800,49350,49400,45700,419853,19689554700,00,0.00,N,5,-3300,
20240108,49100,50000,50000,48650,422744,20777771450,00,0.00,N,5,-700,
20240102,49800,51800,51900,49750,287673,14573816000,00,0.00,N,5,-2000,
20231226,51800,52100,52800,50900,331598,17187447300,00,0.00,N,5,-300,
20231218,52100,51800,52300,51100,312485,16182425300,00,0.00,N,2,100,
20231211,52000,50900,52100,50500,363988,18656604200,00,0.00,N,2,1200,
20231204,50800,51200,52200,50600,382950,19643542100,00,0.00,N,2,100,
20231127,50700,52000,52500,50600,357059,18303715600,00,0.00,N,5,-1700,
20231120,52400,51200,53300,51100,408939,21475054400,00,0.00,N,2,1200,
20231113,51200,51500,51900,49650,478512,24337683100,00,0.00,N,2,200,
20231106,51000,54700,55600,50500,768558,40442269600,00,0.00,N,5,-2700,
20231030,53700,52800,54900,52000,428625,22937401100,00,0.00,N,5,-200,
20231023,53900,52200,55200,52000,363191,19483905400,00,0.00,N,2,1600,
20231016,52300,55300,55500,51700,423739,22909172700,00,0.00,N,5,-3100,
20231010,55400,56800,57400,54500,337036,18750652500,00,0.00,N,5,-1400,
20231004,56800,62100,62500,55700,541024,31540138900,00,0.00,N,5,-6800,
20230925,63600,64200,66500,62200,244684,15705724300,00,0.00,N,5,-1300,
20230918,64900,67500,68200,63500,281521,18628149400,00,0.00,N,5,-2400,
20230911,67300,67900,70000,64700,540998,36276168400,00,0.00,N,5,-600,
20230904,67900,67900,70800,65700,495616,33746339900,00,0.00,N,5,-200,
20230828,68100,69100,71500,68100,704954,49234832100,00,0.00,N,2,1000,
20230821,67100,64200,68000,62800,417987,27459838200,00,0.00,N,2,2000,
20230814,65100,66700,71700,64100,1126082,75936306600,00,0.00,N,5,-1500,
20230807,66600,59300,67000,56400,2070799,129917234700,00,0.00,N,2,6800,
20230731,59800,55600,60100,55100,614086,35216054900,00,0.00,N,2,4300,
20230724,55500,54800,57000,51800,640096,35066237100,00,0.00,N,2,700,
20230717,54800,53600,55500,53300,433445,23673746000,00,0.00,N,2,900,
20230710,53900,50900,55300,50500,758651,40550352100,00,0.00,N,2,3100,
20230703,50800,49500,52000,49300,812110,41367295800,00,0.00,N,2,1500,
20230626,49300,48050,49650,47550,426788,20791616650,00,0.00,N,2,850,
20230619,48450,50900,51300,48250,403083,19924994300,00,0.00,N,5,-2550,
20230612,51000,52000,52000,50400,317801,16201990000,00,0.00,N,5,-900,
20230605,51900,51100,51900,50900,238761,12286138700,00,0.00,N,2,1100,
20230530,50800,52000,52000,50400,257061,13120163300,00,0.00,N,5,-1000,
20230522,51800,53000,53800,51400,318211,16777775600,00,0.00,N,5,-1100,
20230515,52900,51500,53300,51000,324813,16974414000,00,0.00,N,2,1200,
20230508,51700,51500,53000,51100,384187,20045647600,00,0.00,N,2,400,
20230502,51300,51700,53500,50800,336209,17523031700,00,0.00,N,5,-400,
20230424,51700,52400,52400,50300,420395,21518293400,00,0.00,N,5,-700,
20230417,52400,53200,53500,51700,430117,22658085000,00,0.00,N,5,-700,
20230410,53100,52200,53300,51600,494008,25891593100,00,0.00,N,2,900,
20230403,52200,54700,55200,51900,476714,25422137400,00,0.00,N,5,-2500,
20230327,54700,52800,54900,52200,377079,20281403300,00,0.00,N,2,1800,
20230320,52900,52600,53800,52100,324202,17146121145,00,0.00,N,2,700,
20230313,52200,53400,53800,51500,479199,25216459200,00,0.00,N,5,-1500,
20230306,53700,55800,55900,53500,429867,23395086064,00,0.00,N,5,-1500,
20230227,55200,55000,55600,54300,372355,20400602100,00,0.00,N,5,-100,
20230220,55300,56700,57800,55200,449388,25216925600,00,0.00,N,5,-1200,
20230213,56500,60800,60800,55600,564141,32381185700,00,0.00,N,5,-4500,
20230206,61000,64200,64200,60100,350967,21644193400,00,0.00,N,5,-3100,
20230130,64100,62900,64200,61400,372890,23414850100,00,0.00,N,2,1000,
20230125,63100,63200,63400,61200,210670,13107914500,00,0.00,N,5,-100,
20230116,63200,62500,64300,62200,268077,16979627200,00,0.00,N,2,600,
20230109,62600,61000,64100,60900,407277,25703616000,00,0.00,N,2,2200,
20230102,60400,59100,61100,56900,255503,15152478400,00,0.00,N,2,1400,
20221226,59000,58900,62200,58200,340665,20456295700,00,0.00,N,2,100,
20221219,58900,58500,60200,57700,167586,9877877200,00,0.00,N,5,-200,
20221212,59100,61000,61500,58400,216460,12840540200,00,0.00,N,5,-2200,
20221205,61300,60300,61700,59300,319957,19386520900,00,0.00,N,2,1700,
20221128,59600,59400,61400,58500,326695,19626993400,00,0.00,N,5,-100,
20221121,59700,56900,60100,56300,403419,23609902100,00,0.00,N,2,2800,
20221114,56900,58900,59800,56800,529647,30809532800,00,0.00,N,5,-1800,
20221107,58700,56000,59900,55700,459543,26813894000,00,0.00,N,2,2800,
20221031,55900,55800,56000,53800,252088,13818997400,00,0.00,N,2,100,
20221024,55800,56000,56400,53800,295750,16289524900,00,0.00,N,2,100,
20221017,55700,53800,56600,53200,278752,15357931900,00,0.00,N,2,1700,
20221011,54000,54300,54800,52400,255188,13691555600,00,0.00,N,5,-800,
20221004,54800,54400,56000,53200,291590,15902503100,00,0.00,N,2,400,
20220926,54400,56500,56500,53000,614933,33260906300,00,0.00,N,5,-2300,
20220919,56700,60600,61900,56500,582113,33860417800,00,0.00,N,5,-3900,
20220913,60600,62100,62300,60100,374687,22832417800,00,0.00,N,5,-700,
20220905,61300,60500,61500,59900,191416,11620364200,00,0.00,N,2,800,
20220829,60500,61500,62000,60200,356982,21856328600,00,0.00,N,5,-2600,
20220822,63100,64800,64900,61800,449365,28344377100,00,0.00,N,5,-2100,
20220816,65200,65600,66900,65100,294341,19357580900,00,0.00,N,3,0,
20220808,65200,65600,67900,64800,646453,42805251900,00,0.00,N,5,-400,
20220801,65600,66600,67600,64500,335147,22079265300,00,0.00,N,5,-1000,
20220725,66600,65300,67100,65000,151710,10047773800,00,0.00,N,2,700,
20220718,65900,63800,67000,63700,230266,15036336300,00,0.00,N,2,2900,
20220711,63000,67600,67600,61900,293412,18880222100,00,0.00,N,5,-4100,
20220704,67100,70400,70700,66300,328565,22390865900,00,0.00,N,5,-3200,
20220627,70300,72200,72900,69900,264082,18842890800,00,0.00,N,5,-1800,
20220620,72100,73800,73900,70300,304381,22009168000,00,0.00,N,5,-900,
20220613,73000,78500,78900,72100,541260,40692956800,00,0.00,N,5,-6300,
20220607,79300,80200,80500,78400,326956,26053594400,00,0.00,N,5,-1200,
20220530,80500,78400,80800,77700,366080,29028719300,00,0.00,N,2,2700,
20220523,77800,76700,78200,76000,266219,20566546300,00,0.00,N,2,1500,
20220516,76300,78600,78600,74800,295803,22685090100,00,0.00,N,5,-2200,
20220509,78500,73800,78800,71000,678113,51976062800,00,0.00,N,2,3900,
20220502,74600,75000,76000,73800,150876,11314641500,00,0.00,N,5,-1100,
20220425,75700,76800,76900,73800,264398,19917307900,00,0.00,N,5,-2000,
20220418,77700,76200,78500,75800,322099,24963713300,00,0.00,N,2,1700,
20220411,76000,74600,76600,73700,261982,19785213700,00,0.00,N,2,900,
20220404,75100,76400,77200,75000,341606,26006645100,00,0.00,N,5,-1100,
20220328,76200,74200,76600,74000,342377,25787209600,00,0.00,N,2,1600,
20220321,74600,75800,78000,74000,456675,34585293200,00,0.00,N,5,-700,
20220314,75300,79200,79600,75300,485642,37273242100,00,0.00,N,5,-3900,
20220307,79200,77800,79300,75000,439982,34068705600,00,0.00,N,2,700,
20220228,78500,76500,79300,75800,323441,25331701472,00,0.00,N,2,1900,
20220221,76600,76300,78400,75600,491543,38034831800,00,0.00,N,5,-600,
20220214,77200,75600,78200,75400,453530,34939498200,00,0.00,N,2,800,
20220207,76400,74800,77900,74200,673525,51351909600,00,0.00,N,2,1700,
20220203,74700,71500,75000,71500,166330,12216828000,00,0.00,N,2,3200,
20220124,71500,74000,74800,68000,529971,37661969100,00,0.00,N,5,-2600,
20220117,74100,74100,74600,72900,337601,24957971400,00,0.00,N,2,100,
20220110,74000,74200,75100,71900,344815,25433619600,00,0.00,N,5,-300,
20220103,74300,74900,75600,71200,280967,20815924600,00,0.00,N,5,-800,
20211227,75100,74700,75900,73800,210571,15756488700,00,0.00,N,2,500,
20211220,74600,74700,75000,73200,208197,15426158600,00,0.00,N,5,-100,
20211213,74700,75200,75800,73700,313556,23448643900,00,0.00,N,5,-500,
20211206,75200,72700,75200,72000,389542,28803646800,00,0.00,N,2,2600,
20211129,72600,69200,73200,66600,723689,50429085500,00,0.00,N,2,1100,
20211122,71500,76100,76900,71300,605670,44967755600,00,0.00,N,5,-5000,
20211115,76500,79300,79800,76200,399304,31029247600,00,0.00,N,5,-2800,
20211108,79300,80000,81800,78700,549253,43989727500,00,0.00,N,3,0,
20211101,79300,83000,83700,78700,666242,53969724100,00,0.00,N,5,-3500,
20211025,82800,83000,86900,82600,802959,68222158300,00,0.00,N,2,400,
20211018,82400,84300,85000,82100,413344,34561133400,00,0.00,N,5,-1700,
20211012,84100,83200,84400,82000,483913,40381462300,00,0.00,N,2,1100,
20211005,83000,77900,83500,77300,625225,51075781800,00,0.00,N,2,5000,
20210927,78000,82000,82600,77700,479514,38186254500,00,0.00,N,5,-4400,
20210923,82400,81400,84000,80600,199967,16459600300,00,0.00,N,2,500,
20210913,81900,81300,83800,80400,570516,47000689500,00,0.00,N,2,400,
20210906,81500,81800,82700,80800,437507,35742993700,00,0.00,N,5,-200,
20210830,81700,80400,83600,79600,478785,38975495000,00,0.00,N,2,1800,
20210823,79900,76000,80700,75900,439241,34747157900,00,0.00,N,2,4200,
20210817,75700,80000,80800,75500,511016,40019020800,00,0.00,N,5,-4400,
20210809,80100,80400,82400,79300,485830,38918623400,00,0.00,N,5,-800,
20210802,80900,80100,81800,78600,547673,43933055000,00,0.00,N,2,900,
20210726,80000,81700,81800,80000,372477,30081208200,00,0.00,N,5,-1700,
20210719,81700,82600,82700,80700,387456,31613614800,00,0.00,N,5,-1400,
20210712,83100,81600,83800,81100,507079,42036021200,00,0.00,N,2,1300,