KissMeData/071050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,76400,76000,80900,74600,792928,61649477900,00,0.00,N,2,1700,
20241125,74700,74900,75900,72900,600538,44527184100,00,0.00,N,3,0,
20241118,74700,72000,75400,72000,477534,35292802600,00,0.00,N,2,1900,
20241111,72800,76600,78900,71300,784963,58474761200,00,0.00,N,5,-4400,
20241104,77200,77300,79700,75300,625801,48513241700,00,0.00,N,5,-700,
20241028,77900,79500,79700,76000,550127,42746965700,00,0.00,N,5,-1300,
20241021,79200,77700,79900,76700,663553,52030301100,00,0.00,N,2,1700,
20241014,77500,76900,78700,76000,749131,57946837608,00,0.00,N,2,800,
20241007,76700,73900,76700,71200,744977,55237143600,00,0.00,N,2,2200,
20240930,74500,76300,76400,71500,292860,21675797200,00,0.00,N,5,-700,
20240923,75200,74400,76100,71800,580333,42840392400,00,0.00,N,2,2200,
20240919,73000,75000,75800,73000,387198,28785848100,00,0.00,N,2,100,
20240909,72900,69600,73500,67600,525983,36948088400,00,0.00,N,2,2300,
20240902,70600,73100,75000,69600,563500,40951792000,00,0.00,N,5,-2200,
20240826,72800,75000,76500,72700,583395,43359034200,00,0.00,N,5,-2200,
20240819,75000,72400,75800,71900,634965,46898554700,00,0.00,N,2,3400,
20240812,71600,71200,73300,69600,408981,29105903100,00,0.00,N,2,1200,
20240805,70400,69100,71400,62900,968373,65404113200,00,0.00,N,5,-300,
20240729,70700,72400,75000,70000,743963,54259744400,00,0.00,N,5,-1100,
20240722,71800,73600,76200,68900,669601,48306211500,00,0.00,N,5,-1900,
20240715,73700,72000,77700,70800,1131213,84295471000,00,0.00,N,2,2200,
20240708,71500,71500,73100,69900,626147,44782408400,00,0.00,N,5,-700,
20240701,72200,69300,73200,67400,726745,51568464400,00,0.00,N,2,2200,
20240624,70000,66800,70400,65900,636305,43179440100,00,0.00,N,2,2800,
20240617,67200,65600,68700,64300,624944,41737493600,00,0.00,N,2,2000,
20240610,65200,66500,69400,65200,660404,44375415300,00,0.00,N,5,-2500,
20240603,67700,66000,68300,63000,522299,34452500700,00,0.00,N,2,2500,
20240527,65200,67500,68400,64000,683562,44866330300,00,0.00,N,5,-2300,
20240520,67500,70400,72100,66700,365489,25306002000,00,0.00,N,5,-2300,
20240513,69800,70100,72400,69100,427993,30238882800,00,0.00,N,3,0,
20240507,69800,66100,70700,65000,629592,43390172500,00,0.00,N,2,4400,
20240429,65400,67600,67600,64000,396122,26161049600,00,0.00,N,5,-1400,
20240422,66800,62200,67600,61700,552358,36279364700,00,0.00,N,2,5900,
20240415,60900,62100,64000,60200,431083,26576727500,00,0.00,N,5,-1900,
20240408,62800,66400,68000,62500,483051,31200455000,00,0.00,N,5,-3600,
20240401,66400,67400,68000,65500,595438,39794646000,00,0.00,N,5,-200,
20240325,66600,71000,71100,66200,690812,47098752700,00,0.00,N,5,-4800,
20240318,71400,70100,73000,68000,739891,52327791400,00,0.00,N,2,1400,
20240311,70000,70900,73000,66200,1125495,78413571600,00,0.00,N,5,-1900,
20240304,71900,71500,75200,70800,820459,59720028700,00,0.00,N,2,900,
20240226,71000,70500,71400,67600,628591,43961083200,00,0.00,N,3,0,
20240219,71000,69200,72000,68000,983717,69133358900,00,0.00,N,2,1400,
20240213,69600,66000,69600,65200,779058,52457193200,00,0.00,N,2,4500,
20240205,65100,66700,67000,61800,742092,47685836300,00,0.00,N,5,-1200,
20240129,66300,58800,67100,57400,1232328,78526088759,00,0.00,N,2,7700,
20240122,58600,56300,59400,55600,389381,22449658300,00,0.00,N,2,2500,
20240115,56100,56300,57400,54800,490781,27548816300,00,0.00,N,5,-100,
20240108,56200,54500,56900,53400,593314,32674182400,00,0.00,N,2,1700,
20240102,54500,60300,60900,54200,569650,32230847600,00,0.00,N,5,-6800,
20231226,61300,62500,64000,59000,519024,31637028500,00,0.00,N,5,-700,
20231218,62000,62200,63800,61300,320030,20026877700,00,0.00,N,5,-700,
20231211,62700,61900,63500,60900,620007,38850335000,00,0.00,N,2,1200,
20231204,61500,59500,62300,58900,445802,27199442300,00,0.00,N,2,2800,
20231127,58700,58000,60200,57500,366712,21657545400,00,0.00,N,2,700,
20231120,58000,57900,59000,57500,204256,11923230800,00,0.00,N,2,100,
20231113,57900,57900,59300,56900,374948,21851676900,00,0.00,N,2,1000,
20231106,56900,55000,58500,55000,630164,35949018300,00,0.00,N,2,2700,
20231030,54200,49350,54600,49100,608803,31555005750,00,0.00,N,2,4650,
20231023,49550,51500,52100,48100,742283,37071318250,00,0.00,N,5,-1950,
20231016,51500,53500,54600,51300,784644,41684176900,00,0.00,N,5,-2300,
20231010,53800,52900,55000,52700,642391,34572963600,00,0.00,N,2,1900,
20231004,51900,52600,52800,50800,314357,16315014800,00,0.00,N,5,-1200,
20230925,53100,54800,56400,52500,343377,18610327500,00,0.00,N,5,-1700,
20230918,54800,55700,57800,54000,625940,35241484600,00,0.00,N,5,-1700,
20230911,56500,53100,56700,52400,669819,36621946956,00,0.00,N,2,3400,
20230904,53100,51500,53400,51400,381581,20122674300,00,0.00,N,2,1200,
20230828,51900,51500,52500,50700,405450,21025202900,00,0.00,N,2,1200,
20230821,50700,50500,51900,50000,379850,19283513500,00,0.00,N,2,200,
20230814,50500,52100,52900,49600,438071,22338146800,00,0.00,N,5,-1700,
20230807,52200,51500,53800,51400,822278,43125433900,00,0.00,N,2,1700,
20230731,50500,49100,51100,48400,763227,38106408000,00,0.00,N,2,2000,
20230724,48500,49850,49850,46100,842356,40326280100,00,0.00,N,5,-1100,
20230717,49600,51400,51700,48750,666319,33566388650,00,0.00,N,5,-2500,
20230710,52100,47900,52700,47800,675649,34139680950,00,0.00,N,2,3850,
20230703,48250,51800,52500,47600,746657,37222543400,00,0.00,N,5,-3350,
20230626,51600,50400,52300,50200,467402,23994490800,00,0.00,N,2,1200,
20230619,50400,55000,55300,50400,741229,39191285300,00,0.00,N,5,-4700,
20230612,55100,56200,56500,54700,497528,27459374600,00,0.00,N,5,-1100,
20230605,56200,55900,57000,55300,575248,32205529500,00,0.00,N,2,700,
20230530,55500,54900,56400,54000,678478,37599100300,00,0.00,N,2,1200,
20230522,54300,54300,56500,54100,573563,31728095470,00,0.00,N,5,-200,
20230515,54500,54600,55500,53700,602536,32799077990,00,0.00,N,5,-900,
20230508,55400,53900,57100,53800,1119420,62364309584,00,0.00,N,2,2000,
20230502,53400,55100,55300,52900,532746,28652853450,00,0.00,N,5,-1700,
20230424,55100,57400,57500,53300,928020,50882699316,00,0.00,N,5,-2300,
20230417,57400,56700,58000,55700,628419,35819895700,00,0.00,N,2,600,
20230410,56800,53200,57300,53200,722157,39776843900,00,0.00,N,2,3200,
20230403,53600,55200,55900,52600,620815,33849082600,00,0.00,N,5,-1400,
20230327,55000,55000,55200,53600,668889,36403766600,00,0.00,N,2,400,
20230320,54600,53600,55100,52900,748170,40346638500,00,0.00,N,2,1500,
20230313,53100,59200,60900,53100,1485333,83457342600,00,0.00,N,5,-5600,
20230306,58700,61500,61700,57300,900384,53723624700,00,0.00,N,5,-2100,
20230227,60800,60000,62500,59300,753389,46025339100,00,0.00,N,2,700,
20230220,60100,60800,61600,58600,600676,36143230500,00,0.00,N,5,-900,
20230213,61000,61400,62200,59900,780756,47739369700,00,0.00,N,5,-1400,
20230206,62400,63100,64800,61400,780242,49158851000,00,0.00,N,5,-1000,
20230130,63400,63000,64200,61000,1153582,72386836500,00,0.00,N,5,-100,
20230125,63500,62000,63800,61900,610295,38308368095,00,0.00,N,2,1800,
20230116,61700,60700,63200,60000,997395,61362880600,00,0.00,N,2,1200,
20230109,60500,57800,60800,57700,961093,56849083800,00,0.00,N,2,2800,
20230102,57700,53400,58500,50800,1008266,56011476100,00,0.00,N,2,4400,
20221226,53300,57700,58800,53200,740232,41730483200,00,0.00,N,5,-4300,
20221219,57600,57400,58800,57200,772538,44925871000,00,0.00,N,5,-200,
20221212,57800,58600,59200,57200,729381,42471702500,00,0.00,N,5,-700,
20221205,58500,57900,58600,56500,587909,33839264900,00,0.00,N,2,600,
20221128,57900,56700,59200,55500,835289,48152717800,00,0.00,N,2,600,
20221121,57300,55800,58100,55300,638534,36109869800,00,0.00,N,2,1700,
20221114,55600,57200,57800,55000,833704,47011474900,00,0.00,N,5,-1600,
20221107,57200,51300,57800,51300,1259148,68614026400,00,0.00,N,2,6000,
20221031,51200,51200,51300,48850,979579,48899031350,00,0.00,N,2,1200,
20221024,50000,49150,50500,46450,1571342,76135941100,00,0.00,N,2,1850,
20221017,48150,49800,52200,47200,1820491,89264902675,00,0.00,N,5,-2450,
20221011,50600,48000,50900,46250,996447,48345613950,00,0.00,N,2,1600,
20221004,49000,48000,49100,47000,872482,42060716950,00,0.00,N,2,1500,
20220926,47500,52100,52100,47150,1359512,66794426850,00,0.00,N,5,-5400,
20220919,52900,55600,56700,52500,739302,40257805500,00,0.00,N,5,-2800,
20220913,55700,55100,56500,54300,712287,39492795100,00,0.00,N,2,1300,
20220905,54400,56000,57200,53600,818239,44938497400,00,0.00,N,5,-1600,
20220829,56000,57000,57300,55600,1096137,61888880200,00,0.00,N,5,-2500,
20220822,58500,60300,60500,57300,1256616,73429112000,00,0.00,N,5,-2300,
20220816,60800,63500,63600,60300,633621,39048686600,00,0.00,N,5,-2000,
20220808,62800,61700,63800,60400,804788,49806313700,00,0.00,N,2,300,
20220801,62500,63100,63200,59500,872490,53678380800,00,0.00,N,5,-600,
20220725,63100,62000,63500,61200,938646,58557991900,00,0.00,N,2,600,
20220718,62500,57400,63300,57400,1039842,63068976100,00,0.00,N,2,5900,
20220711,56600,61300,61900,55300,1093997,64034853900,00,0.00,N,5,-5000,
20220704,61600,62200,63300,61400,825607,51321645300,00,0.00,N,5,-500,
20220627,62100,61900,63600,61200,743407,46334720400,00,0.00,N,2,1000,
20220620,61100,62300,62600,59100,877564,53109207200,00,0.00,N,5,-1400,
20220613,62500,68000,69400,61500,1276825,81794094700,00,0.00,N,5,-6600,
20220607,69100,70500,71000,68300,591849,41037709800,00,0.00,N,5,-2100,
20220530,71200,71000,71700,70000,705919,50119633300,00,0.00,N,2,800,
20220523,70400,69500,70500,68600,757105,52715875500,00,0.00,N,2,1000,
20220516,69400,68600,69800,67100,845252,57966597600,00,0.00,N,2,1000,
20220509,68400,69400,70100,65900,1028111,69924104400,00,0.00,N,5,-1700,
20220502,70100,69600,72100,69400,657523,46382063300,00,0.00,N,5,-500,
20220425,70600,73500,73700,69100,1066638,75785894379,00,0.00,N,5,-3900,
20220418,74500,74700,76000,74300,720682,54064186400,00,0.00,N,5,-200,
20220411,74700,75900,76800,74400,641584,48366063900,00,0.00,N,5,-1200,
20220404,75900,77900,78600,75300,672759,51493984800,00,0.00,N,5,-1500,
20220328,77400,76000,78500,75100,733220,56301626200,00,0.00,N,2,1100,
20220321,76300,76500,78600,75800,745182,57268586000,00,0.00,N,3,0,
20220314,76300,76500,78100,73800,1216145,92190808200,00,0.00,N,5,-200,
20220307,76500,78100,79000,75200,705934,54470162500,00,0.00,N,5,-2600,
20220228,79100,77800,80000,77500,452118,35701268200,00,0.00,N,2,800,
20220221,78300,78200,80300,77400,634246,49996640300,00,0.00,N,5,-1400,
20220214,79700,79400,80200,76900,728724,57396066000,00,0.00,N,5,-100,
20220207,79800,77100,80500,76100,1086353,85487963300,00,0.00,N,2,3000,
20220203,76800,72700,76900,72600,479817,36204708500,00,0.00,N,2,4300,
20220124,72500,76500,76500,69200,1383595,100460137800,00,0.00,N,5,-4000,
20220117,76500,78900,79500,76000,712127,55408548100,00,0.00,N,5,-3100,
20220110,79600,78700,82900,78300,1074535,86559693600,00,0.00,N,2,800,
20220103,78800,80700,80900,76600,905874,71022991900,00,0.00,N,5,-1900,
20211227,80700,85300,85700,80200,907755,75267139600,00,0.00,N,5,-4200,
20211220,84900,85500,86000,83200,685670,57913909600,00,0.00,N,5,-1200,
20211213,86100,82700,86300,82600,713706,60345457400,00,0.00,N,2,3500,
20211206,82600,80900,84400,79800,924876,76562891600,00,0.00,N,2,1600,
20211129,81000,79900,81400,74500,1390742,108435165700,00,0.00,N,5,-400,
20211122,81400,84500,85200,81400,677288,56631967900,00,0.00,N,5,-3400,
20211115,84800,87600,89900,84400,1006675,87508042700,00,0.00,N,5,-2800,
20211108,87600,87000,88300,84500,920167,79558209900,00,0.00,N,2,800,
20211101,86800,87200,89200,84700,1041028,90544956800,00,0.00,N,5,-200,
20211025,87000,87600,90300,85900,1018524,89666890800,00,0.00,N,5,-600,
20211018,87600,86200,90300,85500,852146,74826427900,00,0.00,N,2,1400,
20211012,86200,83100,87200,82600,773300,65623605300,00,0.00,N,2,2300,
20211005,83900,84300,85600,81500,978640,81549939200,00,0.00,N,5,-1700,
20210927,85600,87200,89000,83200,1270998,108720656000,00,0.00,N,5,-1600,
20210923,87200,89500,89500,87100,448923,39339849600,00,0.00,N,5,-3300,
20210913,90500,88800,90500,86800,1097183,97287209100,00,0.00,N,2,1400,
20210906,89100,93000,93100,86900,1368607,122802188000,00,0.00,N,5,-4100,
20210830,93200,94800,96500,91200,1006210,94429838600,00,0.00,N,5,-900,
20210823,94100,90500,95600,89400,986566,91694085000,00,0.00,N,2,4200,
20210817,89900,94700,96200,88900,1355277,125394172700,00,0.00,N,5,-4900,
20210809,94800,96900,101000,93600,2156811,209313474000,00,0.00,N,5,-2000,
20210802,96800,95800,99600,94900,1981627,192045428900,00,0.00,N,2,900,
20210726,95900,113000,113000,95800,3350722,340076185400,00,0.00,N,5,-16100,
20210719,112000,102500,113000,100000,3388532,364313087500,00,0.00,N,2,8000,
20210712,104000,96300,104500,96200,1796589,182997825100,00,0.00,N,2,8800,