KissMeData/247540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,135200,136200,148700,134600,3592023,507798955100,00,0.00,N,5,-200,
20241118,135400,124700,137900,122100,2699036,349565503000,00,0.00,N,2,10900,
20241111,124500,161000,164700,120400,4717951,662321531400,00,0.00,N,5,-36100,
20241104,160600,172000,189100,156100,4884682,842672037900,00,0.00,N,5,-9100,
20241028,169700,159200,176200,159100,3124067,529716744700,00,0.00,N,2,12100,
20241021,157600,163100,165700,155000,2032358,324209647700,00,0.00,N,5,-5500,
20241014,163100,178600,180000,162000,2079325,354976959300,00,0.00,N,5,-17800,
20241007,180900,185800,194500,180600,2615671,494601648400,00,0.00,N,5,-2500,
20240930,183400,193000,193900,182500,1924524,363192411800,00,0.00,N,5,-7000,
20240923,190400,159800,192000,158900,3826427,688720225700,00,0.00,N,2,29600,
20240919,160800,161100,164000,155700,873421,140015607000,00,0.00,N,2,1700,
20240909,159100,155900,165000,148700,3810387,593547463300,00,0.00,N,2,1000,
20240902,158100,169000,183700,157500,4146074,719786103100,00,0.00,N,5,-10200,
20240826,168300,175500,179100,163100,2709862,460737769900,00,0.00,N,5,-5700,
20240819,174000,181300,182700,170200,3094275,545040232800,00,0.00,N,5,-8100,
20240812,182100,179700,191900,175500,2006442,367644956900,00,0.00,N,2,2900,
20240805,179200,184400,188900,164000,4565072,801668223500,00,0.00,N,5,-6700,
20240729,185900,174200,191200,170800,3799393,692203332300,00,0.00,N,2,11900,
20240722,174000,192700,192700,170600,2700437,485238139550,00,0.00,N,5,-20000,
20240715,194000,195700,195700,177000,2674070,499074726500,00,0.00,N,5,-1700,
20240708,195700,188800,202000,187000,2998566,581619758900,00,0.00,N,2,5600,
20240701,190100,187500,196600,182100,2734136,517872259800,00,0.00,N,2,7100,
20240624,183000,185400,186600,175200,2398217,434317954100,00,0.00,N,5,-3600,
20240617,186600,195300,203000,186600,3453396,666507335400,00,0.00,N,5,-13900,
20240610,200500,219000,221500,199600,3596033,757986822800,00,0.00,N,5,-21500,
20240603,222000,189400,224000,187000,3958780,803773064000,00,0.00,N,2,30700,
20240527,191300,196800,209500,181500,4429127,853769821200,00,0.00,N,5,-4900,
20240520,196200,214000,215000,195800,2099424,427277758400,00,0.00,N,5,-16300,
20240513,212500,218000,220000,208000,1896630,404466924500,00,0.00,N,5,-5000,
20240507,217500,226500,228500,216500,1697992,375316536000,00,0.00,N,5,-8500,
20240429,226000,234500,246000,223500,1641815,384700007500,00,0.00,N,5,-10000,
20240422,236000,233500,249500,230500,2912114,695362315000,00,0.00,N,2,8500,
20240415,227500,222500,233500,215000,2618169,587718358000,00,0.00,N,5,-1000,
20240408,228500,232000,248000,225500,2832616,665942047500,00,0.00,N,5,-11000,
20240401,239500,272000,280000,236000,3521218,889976638500,00,0.00,N,5,-34500,
20240325,274000,280000,298500,269500,4531557,1300141554500,00,0.00,N,5,-3000,
20240318,277000,257000,280500,257000,3959029,1076552064000,00,0.00,N,2,20500,
20240311,256500,245000,266500,244000,3598467,930571327500,00,0.00,N,2,9500,
20240304,247000,265500,271500,243500,3759078,966855896500,00,0.00,N,5,-19500,
20240226,266500,245000,273000,235500,5902087,1524281380500,00,0.00,N,2,19000,
20240219,247500,247000,255500,235000,3151182,781215693000,00,0.00,N,5,-6500,
20240213,254000,243500,262500,227500,3806463,935197414500,00,0.00,N,2,10500,
20240205,243500,226500,250000,216000,5551201,1304239172500,00,0.00,N,2,14500,
20240129,229000,247500,248000,211000,5734920,1294489620500,00,0.00,N,5,-15000,
20240122,244000,273500,276000,221500,6336991,1541825844000,00,0.00,N,5,-34500,
20240115,278500,298000,306000,274500,4426118,1283053525500,00,0.00,N,5,-25500,
20240108,304000,318000,323000,291000,4795435,1475056043490,00,0.00,N,5,-11000,
20240102,315000,288000,319500,265000,4815996,1424337015000,00,0.00,N,2,27000,
20231226,288000,290500,299500,281000,2415051,694312688500,00,0.00,N,5,-6500,
20231218,294500,327000,335500,293500,5663855,1795724666000,00,0.00,N,5,-23500,
20231211,318000,315000,332000,310000,6391115,2053325815500,00,0.00,N,2,5000,
20231204,313000,320000,354000,291500,12271868,3905498057000,00,0.00,N,2,33000,
20231127,280000,245000,287500,238000,6413566,1696768358000,00,0.00,N,2,37000,
20231120,243000,236000,254000,235000,3497809,857032198000,00,0.00,N,2,5000,
20231113,238000,239000,272000,225000,5931485,1451945835500,00,0.00,N,2,5000,
20231106,233000,270500,320000,233000,13170593,3634705752000,00,0.00,N,2,3000,
20231030,230000,201000,235000,187600,6103344,1282100958200,00,0.00,N,2,26500,
20231023,203500,232500,240000,196400,5899385,1265591930200,00,0.00,N,5,-30000,
20231016,233500,234000,261500,224500,4256843,1027971729000,00,0.00,N,5,-12500,
20231010,246000,235500,261000,221000,3853710,937683235000,00,0.00,N,2,10500,
20231004,235500,249500,249500,232500,2038056,485389403500,00,0.00,N,5,-17500,
20230925,253000,287500,288000,243500,3255136,844862780500,00,0.00,N,5,-34000,
20230918,287000,280000,292500,271000,2959966,838534350500,00,0.00,N,2,7000,
20230911,280000,301000,303000,270500,4145833,1171140432000,00,0.00,N,5,-19000,
20230904,299000,303000,314500,285500,4205260,1257323343500,00,0.00,N,5,-9500,
20230828,308500,349000,349000,308000,4098877,1342177809500,00,0.00,N,5,-34000,
20230821,342500,313500,348500,313500,5398928,1789378919500,00,0.00,N,2,30500,
20230814,312000,316500,327500,298500,4559220,1422202596500,00,0.00,N,5,-11500,
20230807,323500,369500,372500,320000,6627000,2265984745500,00,0.00,N,5,-57000,
20230731,380500,414000,448500,372000,9951998,4048533057500,00,0.00,N,5,-27000,
20230724,407500,385000,584000,360000,31899543,14109280478000,00,0.00,N,2,26000,
20230717,381500,281500,389500,275500,20094240,6819077281000,00,0.00,N,2,100000,
20230710,281500,283500,298000,270500,8836333,2524682548500,00,0.00,N,2,1500,
20230703,280000,254000,297500,250500,10408467,2881093195500,00,0.00,N,2,31000,
20230626,249000,263500,266000,238000,3377011,838446555000,00,0.00,N,5,-14000,
20230619,263000,266500,272500,256000,3188345,844256038000,00,0.00,N,5,-3000,
20230612,266000,268000,287500,253000,7257838,1947906945000,00,0.00,N,5,-1000,
20230605,267000,258000,275500,252500,3900941,1037948010500,00,0.00,N,2,12000,
20230530,255000,240000,257000,230000,3289984,810683734500,00,0.00,N,2,17000,
20230522,238000,225500,250500,221000,3835484,925882203500,00,0.00,N,2,11500,
20230515,226500,226000,236500,212500,5004148,1125294497500,00,0.00,N,5,-1000,
20230508,227500,252000,253000,216000,7670391,1779423398500,00,0.00,N,5,-22500,
20230502,250000,268500,276500,244000,4186076,1081533976500,00,0.00,N,5,-17000,
20230424,267000,264000,282500,238500,12377535,3226384167500,00,0.00,N,5,-5500,
20230417,272500,278500,304500,272500,10246918,2976784507000,00,0.00,N,5,-5000,
20230410,277500,258000,315500,250000,25271838,7190094377500,00,0.00,N,2,20000,
20230403,257500,231000,261500,220000,12456129,2970091331500,00,0.00,N,2,33000,
20230327,224500,233000,239000,213000,13188964,2992811872500,00,0.00,N,5,-8500,
20230320,233000,184600,262500,181400,21728356,4858813720600,00,0.00,N,2,33000,
20230313,200000,190400,229500,190300,18343016,3800409616000,00,0.00,N,2,6400,
20230306,193600,199800,217000,192500,21478952,4429859204700,00,0.00,N,2,11500,
20230227,182100,158000,182600,156700,14613413,2458817991400,00,0.00,N,2,22800,
20230220,159300,147100,168000,142600,16553735,2592465149000,00,0.00,N,2,12500,
20230213,146800,132600,149100,130400,14082612,2004146734200,00,0.00,N,2,14100,
20230206,132700,113600,139700,113100,13110410,1646585710200,00,0.00,N,2,18600,
20230130,114100,105000,116200,99000,7719549,835415187000,00,0.00,N,2,9800,
20230125,104300,100600,107300,100400,2482180,257708359800,00,0.00,N,2,4900,
20230116,99400,100000,101000,97000,1924215,190763640700,00,0.00,N,5,-400,
20230109,99800,96000,101200,95000,2306346,227540609700,00,0.00,N,2,5100,
20230102,94700,93100,96200,90100,2533949,237023927400,00,0.00,N,2,2600,
20221226,92100,96600,99200,90900,3390354,321324465600,00,0.00,N,5,-4900,
20221219,97000,100100,101800,96400,2455148,244461766000,00,0.00,N,5,-4000,
20221212,101000,99500,105500,98900,2670242,271770216100,00,0.00,N,3,0,
20221205,101000,110000,110900,99100,4361728,452361591800,00,0.00,N,5,-8900,
20221128,109900,113300,117000,107500,4841027,542502934000,00,0.00,N,5,-3500,
20221121,113400,109300,114900,102300,4570052,493185728700,00,0.00,N,2,4100,
20221114,109300,112000,118800,109000,6068637,691756943000,00,0.00,N,5,-1300,
20221107,110600,110100,112900,104600,5188497,565699814100,00,0.00,N,2,600,
20221031,110000,116700,117900,106700,5508428,619026198800,00,0.00,N,5,-4400,
20221024,114400,107900,115300,102300,6844992,743167411000,00,0.00,N,2,8000,
20221017,106400,103800,112400,100800,9722982,1032700070500,00,0.00,N,2,1600,
20221011,104800,95000,106900,95000,3893973,395620487900,00,0.00,N,2,7800,
20221004,97000,89600,99100,88700,3168435,297927326800,00,0.00,N,2,8900,
20220926,88100,98000,99700,86900,5670880,527495800200,00,0.00,N,5,-13000,
20220919,101100,99800,108600,99500,5685436,585774127500,00,0.00,N,2,1400,
20220913,99700,110400,111300,99500,6160664,644304642600,00,0.00,N,5,-8300,
20220905,108000,103200,108500,101200,3335244,350023903400,00,0.00,N,2,1900,
20220829,106100,109500,114200,106000,3490462,383324134900,00,0.00,N,5,-8100,
20220822,114200,112000,117800,110600,3317082,378460890800,00,0.00,N,2,200,
20220816,114000,119400,119800,113500,3225235,378611832200,00,0.00,N,5,-4500,
20220808,118500,121800,125200,116500,5218057,633594510700,00,0.00,N,5,-5500,
20220801,124000,119400,133500,118700,7136075,905430181600,00,0.00,N,2,4600,
20220725,119400,117700,120700,113200,3362552,396169139200,00,0.00,N,2,1800,
20220718,117600,112300,119900,107700,7314832,824751619100,00,0.00,N,2,6100,
20220711,111500,119600,127300,108000,5360254,624208899700,00,0.00,N,5,-7400,
20220704,118900,110400,122500,106900,2683435,312499987440,00,0.00,N,2,10300,
20220627,108600,135000,156600,108000,6829137,884399391900,00,0.00,N,5,-16100,
20220620,124700,132145,135254,118081,6926972,877807525600,00,0.00,N,5,-5590,
20220613,130290,125828,139616,125602,6285542,826320817500,00,0.00,N,2,1955,
20220607,128335,123621,128360,120011,2717724,337248525200,00,0.00,N,2,4037,
20220530,124298,119911,127708,117605,2550611,316991743200,00,0.00,N,2,7195,
20220523,117103,125301,126479,116100,3139302,378739721800,00,0.00,N,5,-6594,
20220516,123697,115574,124023,112691,4357585,518197578400,00,0.00,N,2,11006,
20220509,112691,120036,122543,107301,5245178,606856268500,00,0.00,N,5,-10479,
20220502,123170,116820,131620,116351,5866444,737445708800,00,0.00,N,2,5460,
20220425,117710,115634,118550,105627,4140037,467999884600,00,0.00,N,2,667,
20220418,117043,114251,120304,112669,3623003,424627700700,00,0.00,N,2,3756,
20220411,113287,116573,118377,108049,6080846,687837497500,00,0.00,N,5,-2471,
20220404,115758,96337,121589,94879,11061061,1193649251700,00,0.00,N,2,19322,
20220328,96436,95102,98833,91988,3960616,380015759200,00,0.00,N,2,1285,
20220321,95151,91470,97474,88060,4465539,417523160200,00,0.00,N,2,5584,
20220314,89567,82673,90531,77633,5577213,465526279300,00,0.00,N,2,5090,
20220307,84477,92655,95793,84008,4838245,430230466500,00,0.00,N,5,-11094,
20220228,95571,87714,99895,87516,4553183,433365935600,00,0.00,N,2,6622,
20220221,88949,83958,88949,80450,5145554,436527328900,00,0.00,N,2,3014,
20220214,85935,80697,89765,79115,6827705,577534272200,00,0.00,N,2,3657,
20220207,82278,80870,85194,74866,10132737,813493816700,00,0.00,N,5,-1581,
20220203,83859,84452,86973,81561,3089536,260558713700,00,0.00,N,2,2742,
20220124,81117,100562,104244,72543,20159137,1733467659050,00,0.00,N,5,-26067,
20220117,107184,107060,112422,105059,3569944,385274788200,00,0.00,N,2,198,
20220110,106986,110100,113658,104268,3850020,416525261600,00,0.00,N,5,-4398,
20220103,111384,124801,125517,111088,4362405,507409760400,00,0.00,N,5,-12354,
20211227,123738,123961,129817,122330,4539568,570374021300,00,0.00,N,5,-297,
20211220,124035,124331,128680,119316,3157969,393600004900,00,0.00,N,5,-1705,
20211213,125740,128606,130039,123541,2599605,328682033500,00,0.00,N,5,-2570,
20211206,128310,128557,134684,123541,5461003,707900126200,00,0.00,N,5,-2149,
20211129,130459,128482,136760,121070,6045314,775866713400,00,0.00,N,5,-2817,
20211122,133276,134585,137007,128285,3390007,450389653600,00,0.00,N,5,-1754,
20211115,135030,139107,142097,132040,4809392,666995235800,00,0.00,N,5,-4077,
20211108,139107,124159,141553,121564,8979410,1203204259300,00,0.00,N,2,15789,
20211101,123318,101798,124603,98684,8251640,932093528800,00,0.00,N,2,22039,
20211025,101279,99697,106196,97770,4563178,463815690179,00,0.00,N,5,-766,
20211018,102045,108271,113658,98289,7823000,832495861800,00,0.00,N,5,-5683,
20211012,107728,104565,113040,103058,4760927,513721807700,00,0.00,N,2,3163,
20211005,104565,107975,112175,96979,7306799,764234749500,00,0.00,N,5,-6869,
20210927,111434,116375,117932,107085,9014842,1019592010450,00,0.00,N,5,-4843,
20210923,116277,111187,120452,111187,4067447,471604223200,00,0.00,N,2,3262,
20210913,113015,99796,116054,99104,20685046,2219498635500,00,0.00,N,2,14059,
20210906,98956,78819,100068,76472,21226870,1910211503200,00,0.00,N,2,21175,
20210830,77781,80697,81413,72148,11934866,926021456600,00,0.00,N,5,-2174,
20210823,79955,78572,83513,75459,7604473,604413661800,00,0.00,N,2,2742,
20210817,77213,77583,79708,72419,6596592,504035946300,00,0.00,N,5,-197,
20210809,77410,72889,83143,72518,16340602,1276979614500,00,0.00,N,2,5040,
20210802,72370,71085,74693,68688,7112532,510349303000,00,0.00,N,2,840,
20210726,71530,67305,73927,66712,9135855,643468020000,00,0.00,N,2,4225,
20210719,67305,65723,71579,64241,13124945,880931404100,00,0.00,N,2,593,
20210712,66712,57520,69825,54728,13351468,836956563400,00,0.00,N,2,10279,