KissMeData/180640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,77700,81600,82700,75900,333047,26362757600,00,0.00,N,5,-2600,
20241125,80300,78600,83200,73800,413933,32645022200,00,0.00,N,2,4400,
20241118,75900,75000,77700,70000,340905,25189085300,00,0.00,N,5,-500,
20241111,76400,78000,80400,74200,326675,25050003300,00,0.00,N,5,-3600,
20241104,80000,85000,85000,78800,437163,35305209400,00,0.00,N,5,-3600,
20241028,83600,89500,89800,82000,406050,34850117300,00,0.00,N,5,-4400,
20241021,88000,93000,94800,87000,577924,51231576400,00,0.00,N,5,-3700,
20241014,91700,84000,94900,84000,348755,31654959300,00,0.00,N,2,5600,
20241007,86100,78200,87500,76300,315439,26038478500,00,0.00,N,2,7700,
20240930,78400,90200,90200,75100,222516,17975319800,00,0.00,N,5,-10100,
20240923,88500,75000,92000,73500,620544,52286824400,00,0.00,N,2,14800,
20240919,73700,73500,75500,71400,159299,11759035800,00,0.00,N,2,2700,
20240909,71000,65300,73500,65200,428023,30058885845,00,0.00,N,2,3700,
20240902,67300,68000,70000,64300,213799,14410703300,00,0.00,N,5,-1400,
20240826,68700,66600,71900,66500,374608,25925113900,00,0.00,N,2,1700,
20240819,67000,65600,67900,64800,120672,7956281800,00,0.00,N,2,2000,
20240812,65000,63700,67900,63500,416385,27262843520,00,0.00,N,2,1300,
20240805,63700,67600,71300,59200,504442,32274603400,00,0.00,N,5,-3900,
20240729,67600,68000,69000,63700,159269,10688335800,00,0.00,N,5,-100,
20240722,67700,70400,70600,66300,143448,9812368500,00,0.00,N,5,-2400,
20240715,70100,71200,71700,68100,175623,12347619100,00,0.00,N,5,-400,
20240708,70500,68600,71300,66500,243961,16753128400,00,0.00,N,2,700,
20240701,69800,64000,70900,63100,204529,13576723100,00,0.00,N,2,5200,
20240624,64600,69500,69500,62300,247675,16213017100,00,0.00,N,5,-4900,
20240617,69500,70500,75900,68300,264121,19113770600,00,0.00,N,5,-2500,
20240610,72000,66300,75600,64100,483448,34368272900,00,0.00,N,2,3000,
20240603,69000,64900,69000,63100,267435,17813379500,00,0.00,N,2,5300,
20240527,63700,58900,63700,56700,589492,36433161800,00,0.00,N,2,5600,
20240520,58100,66500,67700,58000,320463,20210820200,00,0.00,N,5,-7200,
20240513,65300,64500,66400,62400,173896,11209248400,00,0.00,N,2,1300,
20240507,64000,60900,65500,60300,301452,19059820100,00,0.00,N,2,4300,
20240429,59700,58800,60700,58600,140625,8411758900,00,0.00,N,2,2000,
20240422,57700,57000,59400,57000,155710,9049608700,00,0.00,N,2,2000,
20240415,55700,59300,59900,54500,266078,15187202600,00,0.00,N,5,-3600,
20240408,59300,60000,63000,59300,345019,21164347300,00,0.00,N,5,-900,
20240401,60200,59600,62200,59600,324043,19722340500,00,0.00,N,2,700,
20240325,59500,59400,60700,58300,279050,16607609800,00,0.00,N,2,100,
20240318,59400,59400,60600,57900,412907,24409271300,00,0.00,N,2,300,
20240311,59100,56400,70900,56300,1025251,62807474200,00,0.00,N,2,2100,
20240304,57000,63800,64400,55300,872363,50781792000,00,0.00,N,5,-6200,
20240226,63200,72400,76000,62200,3953011,262478824780,00,0.00,N,5,-8400,
20240219,71600,70300,73500,68900,757857,54055322300,00,0.00,N,2,600,
20240213,71000,79500,87400,68500,1229800,90980520600,00,0.00,N,5,-5500,
20240205,76500,76200,77000,70800,530867,39226027000,00,0.00,N,2,200,
20240129,76300,76700,77000,70700,470625,34975099200,00,0.00,N,5,-400,
20240122,76700,74800,78300,68700,559742,41678201900,00,0.00,N,2,2700,
20240115,74000,77900,81400,73800,603845,46432822700,00,0.00,N,5,-4000,
20240108,78000,82600,83900,74300,963277,77186606000,00,0.00,N,5,-4900,
20240102,82900,71400,82900,71400,779024,61254767900,00,0.00,N,2,10100,
20231226,72800,74500,74900,67500,388476,27496170300,00,0.00,N,5,-1700,
20231218,74500,59300,75000,59000,1292205,90622652400,00,0.00,N,2,14500,
20231211,60000,54500,60000,52600,481850,27747382500,00,0.00,N,2,6200,
20231204,53800,53000,54100,51200,218394,11563074300,00,0.00,N,2,1500,
20231127,52300,54100,54700,51200,306838,16362805800,00,0.00,N,5,-1300,
20231120,53600,52400,54500,51300,268087,14348032500,00,0.00,N,2,700,
20231113,52900,48500,53000,46600,329188,16462183550,00,0.00,N,2,5450,
20231106,47450,43300,48500,43300,335452,15579128900,00,0.00,N,2,4300,
20231030,43150,42300,46000,41550,500604,21873744800,00,0.00,N,2,400,
20231023,42750,43900,45000,41850,404986,17406874500,00,0.00,N,5,-750,
20231016,43500,42600,47750,40750,797471,35141325700,00,0.00,N,2,500,
20231010,43000,41900,43200,41000,329069,13860769900,00,0.00,N,2,1650,
20231004,41350,41750,42150,40200,210052,8531402300,00,0.00,N,5,-1000,
20230925,42350,40650,43150,40200,378998,15764253300,00,0.00,N,2,2100,
20230918,40250,42550,42800,39900,1050325,44426033696,00,0.00,N,5,-2650,
20230911,42900,42650,52500,40600,928425,40060039550,00,0.00,N,2,250,
20230904,42650,42300,43600,41900,226676,9673257150,00,0.00,N,3,0,
20230828,42650,43400,44450,42550,228979,9965628050,00,0.00,N,5,-200,
20230821,42850,44350,44750,41900,211836,9083485050,00,0.00,N,5,-1950,
20230814,44800,48950,49000,42950,276599,12476092900,00,0.00,N,5,-4150,
20230807,48950,42550,49600,42550,489398,22898192150,00,0.00,N,2,6000,
20230731,42950,42300,43500,41550,262207,11178448250,00,0.00,N,2,1050,
20230724,41900,45150,45150,40400,405319,17042333150,00,0.00,N,5,-3700,
20230717,45600,45950,46950,44100,240505,10962416350,00,0.00,N,5,-800,
20230710,46400,45900,46550,44550,282504,12849066000,00,0.00,N,2,1100,
20230703,45300,46900,47800,45000,301207,14018848150,00,0.00,N,5,-1550,
20230626,46850,46250,47850,45500,205495,9627484050,00,0.00,N,2,600,
20230619,46250,49300,49900,46100,341812,16462830650,00,0.00,N,5,-3000,
20230612,49250,47850,51000,46900,1054794,51663884650,00,0.00,N,2,1800,
20230605,47450,47150,49550,46350,526844,25427259900,00,0.00,N,2,200,
20230530,47250,42950,52800,42250,2708516,133593139700,00,0.00,N,2,5050,
20230522,42200,43700,45100,41750,264421,11524588950,00,0.00,N,5,-800,
20230515,43000,40600,43200,40350,199423,8296641200,00,0.00,N,2,1550,
20230508,41450,39550,42500,39500,207183,8578018900,00,0.00,N,2,150,
20230502,41300,39200,41850,39200,179497,7338562650,00,0.00,N,2,1750,
20230424,39550,43750,46350,39400,396101,16984046450,00,0.00,N,5,-4400,
20230417,43950,43450,44600,42500,231983,10097475550,00,0.00,N,2,400,
20230410,43550,43250,44600,42000,278739,12131767650,00,0.00,N,5,-250,
20230403,43800,45050,45950,43250,264378,11799865500,00,0.00,N,5,-2150,
20230327,45950,43150,47000,42350,380955,16981240000,00,0.00,N,2,3200,
20230320,42750,44950,45350,42200,312308,13581571200,00,0.00,N,5,-1900,
20230313,44650,45400,48850,44100,572182,26554339900,00,0.00,N,5,-350,
20230306,45000,45500,48950,44150,1003673,46461142250,00,0.00,N,2,50,
20230227,44950,44450,45650,43000,533662,23902688850,00,0.00,N,2,350,
20230220,44600,40750,45250,39500,693688,29660952400,00,0.00,N,2,3750,
20230213,40850,40050,42950,39550,493089,20381437650,00,0.00,N,2,550,
20230206,40300,40750,41850,39800,362141,14751206450,00,0.00,N,5,-850,
20230130,41150,41700,42050,40200,412615,17018005600,00,0.00,N,5,-450,
20230125,41600,40050,41900,40000,214866,8761248700,00,0.00,N,2,1450,
20230116,40150,39000,41050,38600,344361,13832885850,00,0.00,N,2,1200,
20230109,38950,36400,39150,36050,504959,19094940450,00,0.00,N,2,3200,
20230102,35750,37450,37750,34400,382466,13663698600,00,0.00,N,5,-1700,
20221226,37450,39400,40000,37000,346223,13396471950,00,0.00,N,5,-1950,
20221219,39400,38450,40000,38250,272309,10714501750,00,0.00,N,2,500,
20221212,38900,38650,41650,38350,639293,25635785650,00,0.00,N,2,600,
20221205,38300,40100,41950,36850,4173225,158181844000,00,0.00,N,5,-1800,
20221128,40100,39650,41750,38100,491520,19698337250,00,0.00,N,2,150,
20221121,39950,40500,40650,39000,302218,12028575850,00,0.00,N,5,-600,
20221114,40550,42050,42200,40200,747499,30146176800,00,0.00,N,5,-1250,
20221107,41800,40100,41950,40100,837255,33820209900,00,0.00,N,2,1300,
20221031,40500,40200,41500,38900,324244,13007207950,00,0.00,N,2,50,
20221024,40450,37400,40900,36250,543145,21122475150,00,0.00,N,2,3450,
20221017,37000,35100,37650,34100,358022,13084631800,00,0.00,N,2,1650,
20221011,35350,36000,37200,34100,380948,13524351200,00,0.00,N,5,-1650,
20221004,37000,38000,39800,35150,710139,26462913300,00,0.00,N,5,-350,
20220926,37350,39150,41350,37200,854963,33870581500,00,0.00,N,5,-2450,
20220919,39800,39150,42300,39150,875387,35668558950,00,0.00,N,2,650,
20220913,39150,41350,42650,39050,786874,31752403900,00,0.00,N,5,-1750,
20220905,40900,48650,48850,40100,1295933,56110498500,00,0.00,N,5,-7750,
20220829,48650,60000,61200,48500,1245986,66426289250,00,0.00,N,5,-11950,
20220822,60600,60900,60900,58100,10996552,686455145900,00,0.00,N,5,-400,
20220816,61000,60700,63100,60000,177436,10979511400,00,0.00,N,2,300,
20220808,60700,60000,62400,59600,181822,11003753100,00,0.00,N,5,-100,
20220801,60800,59000,63400,59000,315839,19457663300,00,0.00,N,2,800,
20220725,60000,57300,60300,57000,221611,12994947600,00,0.00,N,2,2500,
20220718,57500,58300,58900,56800,246300,14228571800,00,0.00,N,5,-1000,
20220711,58500,59300,60300,57000,342874,20134386800,00,0.00,N,5,-900,
20220704,59400,61300,63400,57200,447638,26688089200,00,0.00,N,5,-1900,
20220627,61300,61500,63700,59900,410382,25348552600,00,0.00,N,5,-600,
20220620,61900,61400,64700,59100,680367,42429949900,00,0.00,N,2,1400,
20220613,60500,61100,62000,58500,494725,29710549800,00,0.00,N,5,-1000,
20220607,61500,59600,61500,57900,481549,28787337000,00,0.00,N,2,2800,
20220530,58700,56800,58800,55200,319743,18191832300,00,0.00,N,2,1400,
20220523,57300,55400,57900,54000,342590,19105778300,00,0.00,N,2,1500,
20220516,55800,56200,56600,54100,504376,27421659800,00,0.00,N,3,0,
20220509,55800,55500,56800,53700,296327,16351687200,00,0.00,N,5,-500,
20220502,56300,56200,58300,55300,193888,11046715400,00,0.00,N,5,-1200,
20220425,57500,55100,57500,54800,286843,16077129700,00,0.00,N,2,1200,
20220418,56300,57800,59000,55500,338760,19478477700,00,0.00,N,5,-2000,
20220411,58300,60600,61700,55900,920987,53269147400,00,0.00,N,5,-2900,
20220404,61200,63200,63700,60000,433288,26789406600,00,0.00,N,5,-1600,
20220328,62800,63900,65700,58500,1710862,105881427100,00,0.00,N,5,-1200,
20220321,64000,58700,64800,58200,1185564,73224137400,00,0.00,N,2,6400,
20220314,57600,52900,58800,51800,841230,46781231800,00,0.00,N,2,4600,
20220307,53000,52000,53000,49900,329356,16991859200,00,0.00,N,2,200,
20220228,52800,52900,53600,52000,273655,14404076200,00,0.00,N,5,-500,
20220221,53300,53600,55800,52800,405953,22042860000,00,0.00,N,5,-1700,
20220214,55000,58300,58300,54100,690060,38113301000,00,0.00,N,5,-1900,
20220207,56900,54100,64000,53500,701388,41014099400,00,0.00,N,2,1600,
20220203,55300,52100,55900,52000,340328,18580859400,00,0.00,N,2,2700,
20220124,52600,56900,57000,50800,427389,22893345500,00,0.00,N,5,-3500,
20220117,56100,56400,57900,55300,469816,26208748639,00,0.00,N,5,-1100,
20220110,57200,58000,59400,55700,382037,21972168600,00,0.00,N,5,-1200,
20220103,58400,61400,62400,56000,316871,18836939100,00,0.00,N,5,-3000,
20211227,61400,57400,64000,56200,473688,28712299200,00,0.00,N,2,4000,
20211220,57400,63400,64000,55000,671320,39574540800,00,0.00,N,5,-6600,
20211213,64000,64600,65400,62400,279159,17811024800,00,0.00,N,5,-700,
20211206,64700,59300,66400,57300,753428,47475382700,00,0.00,N,2,6400,
20211129,58300,51000,59300,50000,557642,30784131200,00,0.00,N,2,6200,
20211122,52100,54100,55300,51900,357875,19293066400,00,0.00,N,5,-2700,
20211115,54800,57600,58700,54000,286616,16135706000,00,0.00,N,5,-3500,
20211108,58300,57000,59000,56100,334373,19311799400,00,0.00,N,2,1800,
20211101,56500,55200,58500,55100,348923,19837676100,00,0.00,N,2,1700,
20211025,54800,56000,58400,54300,989725,53834280200,00,0.00,N,5,-1700,
20211018,56500,59100,60100,56200,354614,20417790000,00,0.00,N,5,-2900,
20211012,59400,57900,60500,55900,374893,21734811500,00,0.00,N,2,2500,
20211005,56900,59700,61900,56700,439173,25692763800,00,0.00,N,5,-2800,
20210927,59700,62300,64000,59500,480777,29355401800,00,0.00,N,5,-3300,
20210923,63000,62300,64300,61400,221010,13983458300,00,0.00,N,2,500,
20210913,62500,62400,65800,62000,523754,33429186800,00,0.00,N,5,-300,
20210906,62800,65200,65800,62000,735098,46382107200,00,0.00,N,5,-2400,
20210830,65200,67000,68100,65200,395882,26326212600,00,0.00,N,5,-800,
20210823,66000,60200,68500,60200,610504,40067223200,00,0.00,N,2,6000,
20210817,60000,65000,65400,59700,419754,26207628900,00,0.00,N,5,-4600,
20210809,64600,66200,68200,64200,475985,31482204300,00,0.00,N,5,-2400,
20210802,67000,65900,67400,62700,425343,28017690500,00,0.00,N,2,2000,
20210726,65000,67100,68500,64400,413273,27471668700,00,0.00,N,5,-2000,
20210719,67000,64500,67400,63600,473349,31097453300,00,0.00,N,2,1700,
20210712,65300,62900,66400,62300,407402,26518099000,00,0.00,N,2,3100,