KissMeData/194480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,31950,30900,33600,30300,605290,19480436800,00,0.00,N,2,1200,
20241125,30750,30650,31850,29450,537940,16328440250,00,0.00,N,5,-100,
20241118,30850,30450,31950,29900,220732,6894269200,00,0.00,N,2,250,
20241111,30600,34800,35450,28700,465229,14564698150,00,0.00,N,5,-4900,
20241104,35500,36200,38500,34550,465633,16843334200,00,0.00,N,5,-750,
20241028,36250,34950,36450,34450,160069,5726833250,00,0.00,N,2,1900,
20241021,34350,35100,38600,33750,289226,10236347350,00,0.00,N,5,-750,
20241014,35100,36850,37050,34700,225861,8088034650,00,0.00,N,5,-1950,
20241007,37050,39000,39500,36850,128426,4910711150,00,0.00,N,5,-1650,
20240930,38700,39600,39850,37850,75264,2925743150,00,0.00,N,5,-550,
20240923,39250,36500,39400,36300,161064,6162119350,00,0.00,N,2,2300,
20240919,36950,38000,38850,36750,99924,3761812800,00,0.00,N,5,-600,
20240909,37550,36150,38200,36050,184966,6836519400,00,0.00,N,2,500,
20240902,37050,40350,40400,36900,242473,9306025700,00,0.00,N,5,-3250,
20240826,40300,41450,41500,39200,187798,7575482600,00,0.00,N,5,-1050,
20240819,41350,42900,44650,40000,457216,19360972800,00,0.00,N,5,-1500,
20240812,42850,48250,48250,42500,770072,33753895500,00,0.00,N,5,-850,
20240805,43700,48050,48150,42250,604109,27141389800,00,0.00,N,5,-4900,
20240729,48600,52800,52800,48300,430448,21711918200,00,0.00,N,5,-4200,
20240722,52800,51300,53900,50500,440119,23015793700,00,0.00,N,2,400,
20240715,52400,52700,55100,50500,829201,43689421100,00,0.00,N,2,1500,
20240708,50900,51300,55800,50000,1243593,65536325500,00,0.00,N,5,-400,
20240701,51300,60900,66000,48650,3919501,223537602850,00,0.00,N,5,-7400,
20240624,58700,59100,76300,55200,7379103,480559587100,00,0.00,N,2,500,
20240617,58200,54500,60800,54100,1128003,65321307000,00,0.00,N,2,5600,
20240610,52600,51200,53900,50400,347880,18050133300,00,0.00,N,2,400,
20240603,52200,53100,56500,52000,320063,17451139600,00,0.00,N,5,-500,
20240527,52700,54200,54900,49900,466455,24363207550,00,0.00,N,5,-1000,
20240520,53700,56500,59700,53200,515852,29014524600,00,0.00,N,5,-2600,
20240513,56300,57600,61200,55500,819835,47385658500,00,0.00,N,5,-700,
20240507,57000,47950,57500,47200,1339419,71421948800,00,0.00,N,2,9900,
20240429,47100,49100,50100,46650,283860,13656391200,00,0.00,N,5,-1600,
20240422,48700,48150,53500,48000,618544,31485501500,00,0.00,N,2,550,
20240415,48150,47550,49500,46650,237232,11395197900,00,0.00,N,2,650,
20240408,47500,47400,48050,44500,181280,8394028250,00,0.00,N,2,600,
20240401,46900,47950,50900,46250,323491,15794907850,00,0.00,N,5,-1000,
20240325,47900,45900,50000,45200,427999,20510089800,00,0.00,N,2,1550,
20240318,46350,45950,48650,43300,635194,29279749000,00,0.00,N,2,300,
20240311,46050,47200,50200,44700,647569,31274142000,00,0.00,N,5,-1150,
20240304,47200,41550,48800,40650,706366,31752790050,00,0.00,N,2,5700,
20240226,41500,41050,44550,39600,527546,22371620400,00,0.00,N,2,450,
20240219,41050,40650,43500,40600,491836,20711081150,00,0.00,N,2,1100,
20240213,39950,38550,41600,37950,362499,14539955750,00,0.00,N,2,1400,
20240205,38550,39800,39800,36250,342728,12927946650,00,0.00,N,5,-1700,
20240129,40250,39050,42000,39000,591911,24103337700,00,0.00,N,2,1200,
20240122,39050,36000,40800,36000,728888,28237282450,00,0.00,N,2,3500,
20240115,35550,37900,38150,34100,441708,15866047200,00,0.00,N,5,-2350,
20240108,37900,41250,41500,37600,610072,23983356350,00,0.00,N,5,-3800,
20240102,41700,49700,50500,40000,1486432,65004884350,00,0.00,N,5,-6800,
20231226,48500,47850,55000,45800,1930479,96607075000,00,0.00,N,2,2450,
20231218,46050,49300,55500,44500,1546056,78408169400,00,0.00,N,5,-2350,
20231211,48400,48300,51900,47400,1008911,50255162600,00,0.00,N,2,550,
20231204,47850,47600,53100,45050,1891044,93653367150,00,0.00,N,2,500,
20231127,47350,48200,50200,46500,379050,18414756350,00,0.00,N,5,-650,
20231120,48000,46300,49100,44200,430549,20151259950,00,0.00,N,2,1500,
20231113,46500,50000,51700,45550,545027,26159510700,00,0.00,N,5,-3500,
20231106,50000,50600,53300,47500,974007,49317713000,00,0.00,N,5,-100,
20231030,50100,43950,52500,43600,694175,34028244250,00,0.00,N,2,6300,
20231023,43800,48350,48750,40850,670264,29157432600,00,0.00,N,5,-4350,
20231016,48150,45500,49750,43000,587494,27706437100,00,0.00,N,2,2100,
20231010,46050,44350,46800,42900,291083,13249239300,00,0.00,N,2,1550,
20231004,44500,44100,44550,39600,261206,10930576800,00,0.00,N,5,-500,
20230925,45000,43750,45000,42000,189625,8202298300,00,0.00,N,2,1500,
20230918,43500,46250,48650,42000,453771,20549241700,00,0.00,N,5,-2800,
20230911,46300,51900,54500,44300,696204,33403477450,00,0.00,N,5,-5900,
20230904,52200,50100,54500,45250,1381778,69314214500,00,0.00,N,2,1700,
20230828,50500,43800,52600,41650,1619081,75344626800,00,0.00,N,2,6250,
20230821,44250,34150,46400,33250,2519686,104090085850,00,0.00,N,2,9850,
20230814,34400,36800,36800,33300,204000,7093829050,00,0.00,N,5,-2500,
20230807,36900,35050,38450,34850,430631,15791916450,00,0.00,N,2,1400,
20230731,35500,37300,38300,34950,282190,10307306150,00,0.00,N,5,-1550,
20230724,37050,38250,38550,34000,549377,19798265400,00,0.00,N,5,-1150,
20230717,38200,39900,39900,37300,272320,10439990500,00,0.00,N,5,-1700,
20230710,39900,40450,41550,38850,412862,16415083700,00,0.00,N,5,-200,
20230703,40100,43250,44300,39500,380594,15951118700,00,0.00,N,5,-3450,
20230626,43550,49000,49550,42500,454605,20664448350,00,0.00,N,5,-5500,
20230619,49050,48700,52700,47700,741157,37724752700,00,0.00,N,2,600,
20230612,48450,48300,49600,46400,390784,18778174450,00,0.00,N,2,200,
20230605,48250,48750,48750,46600,261627,12460101900,00,0.00,N,5,-150,
20230530,48400,50300,50600,47700,446014,21725049550,00,0.00,N,5,-1900,
20230522,50300,55600,56200,50000,541794,28754661600,00,0.00,N,5,-6000,
20230515,56300,59700,62700,54900,613478,36394598600,00,0.00,N,5,-3400,
20230508,59700,55600,62000,55000,837770,49556558200,00,0.00,N,2,4700,
20230502,55000,56000,57500,53000,310900,17099213000,00,0.00,N,5,-2600,
20230424,57600,54400,59600,50800,857785,47416336800,00,0.00,N,2,2900,
20230417,54700,64300,67800,53800,1508377,92688001700,00,0.00,N,5,-10400,
20230410,65100,56700,67900,53000,2114702,130441022100,00,0.00,N,2,9100,
20230403,56000,55400,60900,53700,1539790,88333270200,00,0.00,N,5,-500,
20230327,56500,50600,60400,48300,2191865,120135682200,00,0.00,N,2,6300,
20230320,50200,45000,56300,43600,2242245,115409294550,00,0.00,N,2,5650,
20230313,44550,47700,47900,42050,516071,23022204250,00,0.00,N,5,-3400,
20230306,47950,52600,53000,47850,609136,30579946000,00,0.00,N,5,-4550,
20230227,52500,57600,58100,51800,528152,28595820800,00,0.00,N,5,-5800,
20230220,58300,60400,63500,57000,446106,26677968000,00,0.00,N,5,-2700,
20230213,61000,57400,62300,55700,479716,28536160800,00,0.00,N,2,3800,
20230206,57200,59900,59900,55300,611231,35168649700,00,0.00,N,5,-2700,
20230130,59900,62900,63100,57700,537823,32017844600,00,0.00,N,5,-2100,
20230125,62000,64000,68800,62000,434681,28178450300,00,0.00,N,5,-600,
20230116,62600,63000,67400,60600,734301,47056399900,00,0.00,N,2,800,
20230109,61800,56400,62500,56100,883992,53229589600,00,0.00,N,2,5400,
20230102,56400,56600,62600,54100,1190945,69265713800,00,0.00,N,2,500,
20221226,55900,49750,61600,48600,1629032,91542499500,00,0.00,N,2,6200,
20221219,49700,48000,50700,46200,335461,16309567650,00,0.00,N,2,1150,
20221212,48550,49400,53200,47700,499360,25199242700,00,0.00,N,5,-950,
20221205,49500,45350,50800,44300,895008,42466444700,00,0.00,N,2,4500,
20221128,45000,51400,51900,44800,566000,26851496200,00,0.00,N,5,-6400,
20221121,51400,45900,54800,41650,1483788,72731775900,00,0.00,N,2,5600,
20221114,45800,48300,48350,43000,827832,37368497400,00,0.00,N,5,-3150,
20221107,48950,48650,50500,45400,636772,30841082400,00,0.00,N,2,100,
20221031,48850,47350,49850,46550,490618,23751851450,00,0.00,N,2,1450,
20221024,47400,40500,48650,40050,1269036,58222695050,00,0.00,N,2,8050,
20221017,39350,42600,43200,36850,701233,28049281450,00,0.00,N,5,-4400,
20221011,43750,44750,45450,40350,491898,21273117500,00,0.00,N,5,-2000,
20221004,45750,45050,49700,41300,944254,42775611650,00,0.00,N,2,1750,
20220926,44000,39700,45700,39200,1302297,56102229250,00,0.00,N,2,4100,
20220919,39900,41800,48200,39600,1409458,62074424250,00,0.00,N,5,-1700,
20220913,41600,37200,42600,37200,556829,22515323500,00,0.00,N,2,5050,
20220905,36550,36800,37950,35650,195806,7206198050,00,0.00,N,5,-600,
20220829,37150,38600,39300,37150,239573,9158723600,00,0.00,N,5,-2300,
20220822,39450,39750,40400,37950,325768,12835223350,00,0.00,N,5,-1300,
20220816,40750,44150,44150,40700,191874,8130032550,00,0.00,N,5,-2950,
20220808,43700,46050,46500,43250,292986,13167554850,00,0.00,N,5,-2350,
20220801,46050,48750,48750,44150,648742,29941036100,00,0.00,N,5,-3050,
20220725,49100,46250,54900,46250,932499,47708242100,00,0.00,N,2,1750,
20220718,47350,46500,51000,45650,379184,18286815050,00,0.00,N,2,1350,
20220711,46000,45200,51600,41700,952693,45279116900,00,0.00,N,2,1000,
20220704,45000,41050,46850,39750,333828,14422293550,00,0.00,N,2,3950,
20220627,41050,44350,45300,41050,225599,9746658450,00,0.00,N,5,-3300,
20220620,44350,45100,46450,41550,334591,14662830750,00,0.00,N,5,-750,
20220613,45100,48500,48950,44550,324270,15131671500,00,0.00,N,5,-4900,
20220607,50000,50800,52300,48700,218497,10963766850,00,0.00,N,5,-1100,
20220530,51100,51900,53100,50300,221889,11436782100,00,0.00,N,5,-100,
20220523,51200,49550,52500,47550,392053,19711536300,00,0.00,N,2,1650,
20220516,49550,51600,53100,45800,425686,20724264250,00,0.00,N,5,-2050,
20220509,51600,54500,56200,49900,500751,26249004300,00,0.00,N,5,-4000,
20220502,55600,60800,60800,55500,202822,11811125800,00,0.00,N,5,-5500,
20220425,61100,62700,64400,59300,315805,19415069800,00,0.00,N,5,-3700,
20220418,64800,68200,70600,63100,475881,31753245600,00,0.00,N,5,-3400,
20220411,68200,73200,74900,64600,1117032,78132381500,00,0.00,N,5,-4700,
20220404,72900,67200,80700,66200,1850970,137048038400,00,0.00,N,2,5800,
20220328,67100,59800,72400,58400,1564605,103591803800,00,0.00,N,2,7100,
20220321,60000,59500,62000,57500,529404,31389724800,00,0.00,N,2,900,
20220314,59100,57100,59500,53000,475853,26837332600,00,0.00,N,2,2100,
20220307,57000,56300,58100,53000,369730,20691024300,00,0.00,N,5,-100,
20220228,57100,57200,59100,56000,396605,22767591600,00,0.00,N,5,-200,
20220221,57300,59800,60200,55800,618089,35950743700,00,0.00,N,5,-4000,
20220214,61300,66200,68000,59000,911253,56160330300,00,0.00,N,5,-6100,
20220207,67400,71400,72900,65300,447058,31172999400,00,0.00,N,5,-2300,
20220203,69700,70800,72000,67900,186076,12982657000,00,0.00,N,3,0,
20220124,69700,74400,76900,65100,777046,55191318300,00,0.00,N,5,-6500,
20220117,76200,88300,91500,75800,827154,67934923900,00,0.00,N,5,-11900,
20220110,88100,92600,92600,82600,708611,61716154100,00,0.00,N,5,-4700,
20220103,92800,104800,106500,90600,1178239,116508841000,00,0.00,N,5,-12400,
20211227,105200,91000,112800,86200,3285558,333445158800,00,0.00,N,2,15100,
20211220,90100,92500,92800,88000,575806,51998754400,00,0.00,N,5,-1400,
20211213,91500,97200,97200,88500,675632,61930939500,00,0.00,N,5,-5900,
20211206,97400,98100,100900,94000,713477,69253505000,00,0.00,N,5,-3100,
20211129,100500,101500,108500,92500,1268648,126355920600,00,0.00,N,5,-6500,
20211122,107000,127000,128300,105700,2369848,266071348400,00,0.00,N,5,-23600,
20211115,130600,154900,155400,127300,4843228,677060325400,00,0.00,N,5,-21400,
20211108,152000,110600,154600,105300,4933009,676356567700,00,0.00,N,2,39200,
20211101,112800,120000,125700,108100,1115696,128457788900,00,0.00,N,5,-7000,
20211025,119800,120600,134700,116800,1774145,222782457500,00,0.00,N,2,900,
20211018,118900,134000,134800,114300,2021385,248420293700,00,0.00,N,5,-17600,
20211012,136500,181000,182000,129100,2983789,437265317400,00,0.00,N,5,-50900,
20211005,187400,157600,196900,154000,1850333,335531101800,00,0.00,N,2,26100,
20210927,161300,199500,199500,145500,2530742,429750484600,00,0.00,N,5,-1400,
20210923,162700,170000,196000,154100,946399,163760325800,00,0.00,N,2,6200,
20210913,156500,100000,166500,99500,9026610,1190315553100,00,0.00,N,2,68000,
20210906,88500,84500,97800,80900,1946816,175694018400,00,0.00,N,2,8100,
20210830,80400,75000,86000,72300,582037,46642528600,00,0.00,N,2,6600,
20210823,73800,67000,75500,64500,349237,24779744100,00,0.00,N,2,7800,
20210817,66000,71500,71500,65400,316965,21409178400,00,0.00,N,5,-6000,
20210809,72000,77700,91200,70200,1522318,124390848800,00,0.00,N,5,-6800,
20210802,78800,81700,83000,78100,240067,19243666100,00,0.00,N,5,-3200,
20210726,82000,85800,89200,81100,266227,22434225900,00,0.00,N,5,-3700,
20210719,85700,88700,90300,84400,237900,20533446300,00,0.00,N,5,-3000,
20210712,88700,84400,97000,83000,624051,57043950800,00,0.00,N,2,4300,