KissMeData/352480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,40450,40200,46050,38700,867900,37239606500,00,0.00,N,2,550,
20241125,39900,39800,45950,39750,1261500,54611174450,00,0.00,N,2,450,
20241118,39450,39600,41000,35950,630932,24329235100,00,0.00,N,5,-50,
20241111,39500,62100,62100,36450,1580053,71376169150,00,0.00,N,5,-22600,
20241104,62100,63300,68000,61300,446412,28640383700,00,0.00,N,5,-1400,
20241028,63500,69200,70100,63300,462184,30669035600,00,0.00,N,5,-5300,
20241021,68800,75800,76200,67700,560321,40179043100,00,0.00,N,5,-6800,
20241014,75600,82300,82900,75400,604120,47810840300,00,0.00,N,5,-6200,
20241007,81800,89000,90300,80800,503271,42578997700,00,0.00,N,5,-6200,
20240930,88000,96400,97000,88000,285116,25835883000,00,0.00,N,5,-7500,
20240923,95500,92400,105500,92400,483431,48035528500,00,0.00,N,2,3100,
20240919,92400,93700,96500,90200,132562,12270458500,00,0.00,N,5,-600,
20240909,93000,90000,101200,89800,386221,36813344400,00,0.00,N,2,300,
20240902,92700,105000,113000,89800,564367,56277566200,00,0.00,N,5,-10200,
20240826,102900,101600,109900,96800,520970,53475429700,00,0.00,N,2,1200,
20240819,101700,107600,107600,97100,390494,39540906400,00,0.00,N,5,-4400,
20240812,106100,115700,117700,95900,639618,66017710700,00,0.00,N,5,-10900,
20240805,117000,108600,121900,95100,658803,71322563400,00,0.00,N,2,3300,
20240729,113700,110900,123000,105700,447589,51140518100,00,0.00,N,2,2600,
20240722,111100,115800,121200,105500,445487,51287028000,00,0.00,N,5,-4000,
20240715,115100,118000,119000,107700,483257,54495285000,00,0.00,N,5,-2500,
20240708,117600,122300,128800,116600,381103,46535871700,00,0.00,N,5,-4600,
20240701,122200,135500,141000,116400,671413,83395464600,00,0.00,N,5,-13200,
20240624,135400,117300,135400,108200,720248,87092734800,00,0.00,N,2,18400,
20240617,117000,101400,124600,101200,738796,84008128300,00,0.00,N,2,14600,
20240610,102400,88200,114100,87400,708484,71473763100,00,0.00,N,2,14200,
20240603,88200,92700,96200,86900,311351,28182903800,00,0.00,N,5,-3200,
20240527,91400,88800,96900,84000,554248,49582812500,00,0.00,N,2,3200,
20240520,88200,79700,91800,79000,516946,45328052900,00,0.00,N,2,9200,
20240513,79000,85800,86900,78800,292329,24116736800,00,0.00,N,5,-5900,
20240507,84900,79600,88400,76800,597004,49455337700,00,0.00,N,2,5300,
20240429,79600,81000,88100,76400,414573,33761688200,00,0.00,N,5,-1400,
20240422,81000,85000,88700,80100,337601,27629074400,00,0.00,N,5,-2700,
20240415,83700,80000,85700,76500,449736,36507577800,00,0.00,N,2,2900,
20240408,80800,80000,82300,74600,255959,20191173400,00,0.00,N,2,1200,
20240401,79600,74500,84500,74100,650677,52455613000,00,0.00,N,2,5700,
20240325,73900,74100,80000,72600,405177,30842078100,00,0.00,N,2,800,
20240318,73100,68500,73700,67700,304533,21735804700,00,0.00,N,2,5300,
20240311,67800,73500,78700,67800,354082,25903123700,00,0.00,N,5,-5700,
20240304,73500,67700,79300,65100,1154563,84875811900,00,0.00,N,2,6600,
20240226,66900,70100,72500,65000,411568,28047977700,00,0.00,N,5,-1900,
20240219,68800,68400,72000,65200,565288,38578799700,00,0.00,N,2,100,
20240213,68700,68500,74200,66600,420863,29721386400,00,0.00,N,2,500,
20240205,68200,62300,71600,61000,367182,24441083800,00,0.00,N,2,5100,
20240129,63100,71700,72100,61600,456493,30461726800,00,0.00,N,5,-8500,
20240122,71600,75000,76600,70700,447368,32593708600,00,0.00,N,5,-2400,
20240115,74000,69800,74300,64500,291280,20396289300,00,0.00,N,2,4200,
20240108,69800,67600,73800,66800,405352,28363100800,00,0.00,N,2,2200,
20240102,67600,62400,68800,61700,273102,18019296200,00,0.00,N,2,5200,
20231226,62400,63600,64500,60900,58381,3640800400,00,0.00,N,5,-1200,
20231218,63600,61500,68000,60600,252510,16454773900,00,0.00,N,2,2400,
20231211,61200,58000,63000,56900,233812,14149781100,00,0.00,N,2,3400,
20231204,57800,60000,64300,57700,316425,19134224700,00,0.00,N,5,-3200,
20231127,61000,60500,61900,57300,221764,13270889600,00,0.00,N,2,400,
20231120,60600,54500,62600,54300,713089,42135283100,00,0.00,N,2,5900,
20231113,54700,50500,54800,46000,672199,33184023600,00,0.00,N,2,4700,
20231106,50000,56300,60700,50000,893255,49626457200,00,0.00,N,5,-6000,
20231030,56000,57500,63100,53800,627699,36445493300,00,0.00,N,5,-1400,
20231023,57400,59100,62400,55200,730522,42823437200,00,0.00,N,5,-500,
20231016,57900,51200,60700,50900,1038386,58550524200,00,0.00,N,2,6000,
20231010,51900,55700,57500,50100,795199,42522905900,00,0.00,N,5,-3100,
20231004,55000,56700,57600,53100,218011,11919126300,00,0.00,N,5,-2800,
20230925,57800,60100,63100,56300,193819,11399688500,00,0.00,N,5,-2100,
20230918,59900,68400,70000,57500,776231,47924850200,00,0.00,N,5,-8500,
20230911,68400,64000,70200,62000,346899,22920178500,00,0.00,N,2,4900,
20230904,63500,67500,68300,62100,344385,22431706700,00,0.00,N,5,-4200,
20230828,67700,75300,75500,66800,400757,28124691000,00,0.00,N,5,-5300,
20230821,73000,70100,73400,65200,600864,40835386400,00,0.00,N,2,2900,
20230814,70100,64700,74600,62200,699368,47549397700,00,0.00,N,2,4700,
20230807,65400,50800,66300,49050,2347115,134895986700,00,0.00,N,2,17300,
20230731,48100,43900,51300,42750,736271,34078617150,00,0.00,N,2,5100,
20230724,43000,42350,43950,38900,579939,24314467100,00,0.00,N,2,300,
20230717,42700,45000,47950,42100,688121,30978629750,00,0.00,N,5,-2350,
20230710,45050,48700,48900,42800,686960,31067008400,00,0.00,N,5,-3650,
20230703,48700,52200,52200,47250,387035,19290408400,00,0.00,N,5,-3500,
20230626,52200,48700,53400,48150,312105,15941578500,00,0.00,N,2,2900,
20230619,49300,49300,52300,46200,534310,26084570600,00,0.00,N,2,300,
20230612,49000,47650,49150,44800,373963,17388444600,00,0.00,N,2,2550,
20230605,46450,46950,47500,44250,221487,10186340850,00,0.00,N,5,-500,
20230530,46950,46800,48300,43600,276281,12652319900,00,0.00,N,2,300,
20230522,46650,43000,47400,42250,402439,18202922450,00,0.00,N,2,3050,
20230515,43600,38550,45650,38200,649479,27676226550,00,0.00,N,2,4450,
20230508,39150,40050,42300,36750,447591,17698875100,00,0.00,N,5,-750,
20230502,39900,39350,41150,38300,246410,9873012250,00,0.00,N,2,150,
20230424,39750,37900,42000,34800,892889,34749264650,00,0.00,N,2,1850,
20230417,37900,38300,41650,34550,826714,31897700650,00,0.00,N,2,600,
20230410,37300,38350,39400,36550,311282,11825319350,00,0.00,N,5,-900,
20230403,38200,38100,40950,36050,401146,15692807950,00,0.00,N,2,300,
20230327,37900,36250,40750,35700,486562,18743154850,00,0.00,N,2,1650,
20230320,36250,35800,37800,34850,507588,18504578650,00,0.00,N,2,850,
20230313,35400,33400,35400,31650,455262,15133500150,00,0.00,N,2,1200,
20230306,34200,33200,35000,31400,586487,19383313150,00,0.00,N,2,1900,
20230227,32300,30450,32950,29950,693878,21556134750,00,0.00,N,2,2100,
20230220,30200,28950,30400,28200,388880,11358351350,00,0.00,N,2,1650,
20230213,28550,33000,33450,28050,589362,17838003850,00,0.00,N,5,-4200,
20230206,32750,29250,32950,29000,601987,18857641950,00,0.00,N,2,3200,
20230130,29550,31400,31650,28150,423461,12483964250,00,0.00,N,5,-700,
20230125,30250,31800,31800,29850,531998,15512672100,00,0.00,N,5,-950,
20230116,31200,28100,31850,28000,414225,12500560100,00,0.00,N,2,3300,
20230109,27900,27850,30050,27450,327513,9456041450,00,0.00,N,2,600,
20230102,27300,29550,30500,26650,251403,7107046200,00,0.00,N,5,-3100,
20221226,30400,28900,30800,27500,259591,7743101700,00,0.00,N,2,1350,
20221219,29050,28300,29900,26750,280531,8023683350,00,0.00,N,2,650,
20221212,28400,28250,29300,26150,327254,9208636850,00,0.00,N,5,-300,
20221205,28700,25800,29450,25250,899877,25140409900,00,0.00,N,2,3500,
20221128,25200,21650,25800,21200,423774,10245089350,00,0.00,N,2,3450,
20221121,21750,22350,22350,20500,135510,2885803800,00,0.00,N,5,-400,
20221114,22150,21800,23500,21600,147875,3332408500,00,0.00,N,2,450,
20221107,21700,24500,24500,21050,196489,4460083450,00,0.00,N,5,-2900,
20221031,24600,21450,25800,21450,502738,12036766000,00,0.00,N,2,3000,
20221024,21600,23200,23850,21400,68070,1536658450,00,0.00,N,5,-1500,
20221017,23100,22000,23250,21100,112655,2543352300,00,0.00,N,2,1150,
20221011,21950,21650,22000,19800,70715,1492854400,00,0.00,N,2,200,
20221004,21750,21250,22200,19500,113463,2352700650,00,0.00,N,2,300,
20220926,21450,22100,23250,20300,186416,4090143200,00,0.00,N,5,-1000,
20220919,22450,20600,24200,19800,428252,9483706900,00,0.00,N,2,2150,
20220913,20300,18650,20700,18600,96227,1911614700,00,0.00,N,2,1800,
20220905,18500,18800,18900,18200,17028,314936250,00,0.00,N,5,-250,
20220829,18750,17250,19650,17250,98448,1851745950,00,0.00,N,2,600,
20220822,18150,19150,19150,17600,48761,882695650,00,0.00,N,5,-1000,
20220816,19150,19800,19900,19050,40528,785629350,00,0.00,N,5,-700,
20220808,19850,20650,20800,19500,45217,903608150,00,0.00,N,5,-1100,
20220801,20950,20900,21700,20000,92309,1924942550,00,0.00,N,2,50,
20220725,20900,19600,21750,19500,166435,3497270550,00,0.00,N,2,1000,
20220718,19900,19100,20750,18550,102941,2040777200,00,0.00,N,2,700,
20220711,19200,17250,19700,17050,196900,3668274400,00,0.00,N,2,1800,
20220704,17400,17550,18200,16600,85521,1469129850,00,0.00,N,5,-400,
20220627,17800,18000,19800,17000,129900,2397765000,00,0.00,N,5,-150,
20220620,17950,20450,21100,17200,267538,5179018000,00,0.00,N,5,-1700,
20220613,19650,21100,23450,18300,401733,8265317600,00,0.00,N,5,-1750,
20220607,21400,21700,22000,20650,64012,1362440350,00,0.00,N,5,-400,
20220530,21800,21500,22750,21400,47345,1039640950,00,0.00,N,2,250,
20220523,21550,22400,22700,21000,71653,1546766450,00,0.00,N,5,-1150,
20220516,22700,21500,23100,20550,68887,1542333100,00,0.00,N,2,1350,
20220509,21350,22550,22650,19750,152152,3223672850,00,0.00,N,5,-1450,
20220502,22800,25750,26350,22150,184941,4480950750,00,0.00,N,5,-3300,
20220425,26100,24850,27050,22950,553336,13966347450,00,0.00,N,2,950,
20220418,25150,25550,26600,23500,325384,8205201950,00,0.00,N,5,-400,
20220411,25550,23300,25650,22850,350812,8629259450,00,0.00,N,2,2250,
20220404,23300,23100,24500,21950,326759,7633564150,00,0.00,N,2,850,
20220328,22450,20650,22700,20050,225541,4896999450,00,0.00,N,2,1850,
20220321,20600,22050,22350,20250,124416,2616999800,00,0.00,N,5,-1450,
20220314,22050,24100,24300,21200,201085,4489024150,00,0.00,N,5,-2450,
20220307,24500,22800,24700,21100,247915,5726492600,00,0.00,N,2,1150,
20220228,23350,22100,23750,22100,175756,4042334100,00,0.00,N,2,850,
20220221,22500,23150,24800,21100,399747,9207439000,00,0.00,N,5,-700,
20220214,23200,19900,25100,19000,802336,18064039450,00,0.00,N,2,2850,
20220207,20350,17100,21400,16850,447388,8835164450,00,0.00,N,2,3350,
20220203,17000,16200,17050,15600,11728,192640400,00,0.00,N,2,1100,
20220124,15900,17350,17600,15000,55901,897103700,00,0.00,N,5,-1700,
20220117,17600,17100,17900,16700,39452,680236750,00,0.00,N,2,500,
20220110,17100,18400,18450,16900,67661,1194131850,00,0.00,N,5,-1300,
20220103,18400,18350,18800,17900,52134,950839700,00,0.00,N,2,50,
20211227,18350,19150,19150,18150,40249,743855350,00,0.00,N,5,-350,
20211220,18700,18400,19100,17750,68939,1282415300,00,0.00,N,2,300,
20211213,18400,18000,19000,17500,85774,1566055900,00,0.00,N,2,350,
20211206,18050,18250,18600,17600,54979,1000968850,00,0.00,N,5,-150,
20211129,18200,17500,18400,16550,116527,2040199950,00,0.00,N,3,0,
20211122,18200,18900,21000,18100,200293,3846039300,00,0.00,N,5,-650,
20211115,18850,19950,20650,18150,213322,4099201400,00,0.00,N,5,-900,
20211108,19750,23900,25000,19350,243686,5093682950,00,0.00,N,5,-3950,
20211101,23700,24600,25000,23400,60769,1457035900,00,0.00,N,5,-850,
20211025,24550,25500,26500,23700,72646,1847211050,00,0.00,N,5,-850,
20211018,25400,26050,26850,25000,79493,2047933800,00,0.00,N,5,-600,
20211012,26000,24300,26400,23900,52931,1331483900,00,0.00,N,2,1300,
20211005,24700,24950,25400,23200,101450,2450994650,00,0.00,N,5,-300,
20210927,25000,28250,29000,24450,132139,3463235350,00,0.00,N,5,-4050,
20210923,29050,27950,30000,27700,44110,1280862350,00,0.00,N,2,850,
20210913,28200,27500,29500,26950,80200,2275709050,00,0.00,N,2,700,
20210906,27500,28600,28900,27300,73955,2067847150,00,0.00,N,5,-1150,
20210830,28650,29533,30334,28000,338190,9892114250,00,0.00,N,5,-650,
20210823,29300,26997,29934,25362,449852,12268072200,00,0.00,N,2,2336,
20210817,26964,27230,28565,24961,354529,9384511500,00,0.00,N,5,-533,
20210809,27497,28665,28866,26964,167993,4635399700,00,0.00,N,5,-1369,
20210802,28866,29600,30034,28699,114201,3348264100,00,0.00,N,5,-534,
20210726,29400,28899,29733,28098,138622,4021586850,00,0.00,N,2,367,
20210719,29033,28065,29500,26830,240710,6754258450,00,0.00,N,2,801,
20210712,28232,28499,29466,27230,178165,5106809600,00,0.00,N,5,-133,