KissMeData/096770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,122000,120900,124300,120000,1087103,133097235200,00,0.00,N,2,900,
20250203,121100,124800,126900,120300,901782,111071096000,00,0.00,N,5,-6400,
20250131,127500,129300,129800,126100,176246,22464628500,00,0.00,N,2,400,
20250120,127100,130000,131200,123300,1056546,134422883600,00,0.00,N,5,-1700,
20250113,128800,124600,130400,124000,1259322,159702447300,00,0.00,N,2,4100,
20250106,124700,119000,131000,117400,2903013,364447071500,00,0.00,N,2,5700,
20241230,119000,110300,119000,110300,594883,68456059900,00,0.00,N,2,8000,
20241223,111000,117400,117400,110000,598968,68000613200,00,0.00,N,5,-5300,
20241216,116300,120500,122100,114100,1269830,150482486900,00,0.00,N,5,-4200,
20241209,120500,113200,120800,107900,1528744,177887114700,00,0.00,N,2,6300,
20241202,114200,116700,117900,111200,1118315,127926389300,00,0.00,N,5,-400,
20241125,114600,119900,122400,113700,1367494,162059755800,00,0.00,N,5,-3000,
20241118,117600,95000,122000,94100,2421358,271390421200,00,0.00,N,2,21500,
20241111,96100,110300,111900,91800,1657220,168224082500,00,0.00,N,5,-15000,
20241104,111100,121900,122700,106800,1673037,191942315800,00,0.00,N,5,-10700,
20241028,121800,115400,124000,114600,1470731,177025872000,00,0.00,N,2,7400,
20241021,114400,112900,118100,110600,913793,104660152500,00,0.00,N,2,2300,
20241014,112100,117500,120700,111100,1295247,148496036900,00,0.00,N,5,-6400,
20241007,118500,116200,125000,114000,1598640,193051451500,00,0.00,N,2,2300,
20240930,116200,120000,120900,114900,706223,82929149500,00,0.00,N,5,-2500,
20240923,118700,111600,123200,110600,2519038,301740686000,00,0.00,N,2,7700,
20240919,111000,112400,112900,110200,695893,77539821000,00,0.00,N,2,300,
20240909,110700,106000,111400,105900,1533815,168902478000,00,0.00,N,2,3500,
20240902,107200,109700,111300,105200,1408552,153150638100,00,0.00,N,5,-2800,
20240826,110000,105600,112000,105500,2275143,247424182200,00,0.00,N,2,4600,
20240819,105400,102300,107800,99500,1495046,155645888400,00,0.00,N,2,3100,
20240812,102300,101700,104500,100500,793985,81365232700,00,0.00,N,2,1300,
20240805,101000,102500,103800,91700,2475860,244082316600,00,0.00,N,5,-3300,
20240729,104300,105200,107800,103000,1492211,156684091200,00,0.00,N,5,-500,
20240722,104800,112000,112500,103800,2145713,229538515357,00,0.00,N,5,-7200,
20240715,112000,108100,128300,107500,9633487,1131791500500,00,0.00,N,2,3900,
20240708,108100,111800,113100,106700,2833752,310391311600,00,0.00,N,5,-4400,
20240701,112500,114000,116900,111300,2437674,276841098100,00,0.00,N,5,-3600,
20240624,116100,113500,119900,106100,4894646,547242408600,00,0.00,N,2,2000,
20240617,114100,112100,126000,102400,13616746,1608851507200,00,0.00,N,2,2200,
20240610,111900,102800,113300,100700,2648106,280013359200,00,0.00,N,2,8100,
20240603,103800,101000,111900,101000,2521346,268043160300,00,0.00,N,2,3800,
20240527,100000,101500,106000,99600,2055835,209881239300,00,0.00,N,5,-1700,
20240520,101700,107800,109600,101300,1374040,143773104300,00,0.00,N,5,-6000,
20240513,107700,111600,112500,107400,879222,96458008800,00,0.00,N,5,-3500,
20240507,111200,110800,113700,110000,965691,107983823600,00,0.00,N,2,1600,
20240429,109600,108000,113600,107400,1478173,163274471300,00,0.00,N,2,2900,
20240422,106700,104800,113200,104800,1406416,152756431500,00,0.00,N,2,2900,
20240415,103800,109000,110000,102600,1751100,184626833800,00,0.00,N,5,-4600,
20240408,108400,117800,121200,108000,2126412,242342710100,00,0.00,N,5,-9700,
20240401,118100,116300,124500,115200,2278389,271138494800,00,0.00,N,2,2100,
20240325,116000,120500,122800,116000,1830579,219296226600,00,0.00,N,5,-4000,
20240318,120000,121100,128300,119100,3005495,368098221200,00,0.00,N,3,0,
20240311,120000,118000,123200,117500,1999921,240816673800,00,0.00,N,2,1000,
20240304,119000,117500,121200,115100,1890361,222680752500,00,0.00,N,2,1900,
20240226,117100,123300,123300,116700,1433437,170652617500,00,0.00,N,5,-6100,
20240219,123200,127200,130800,123000,1637555,206863851400,00,0.00,N,5,-3900,
20240213,127100,121800,127300,120600,1336750,165382884900,00,0.00,N,2,6100,
20240205,121000,124400,130900,119400,2756279,339498592000,00,0.00,N,5,-3400,
20240129,124400,117100,124800,115700,1825376,218984270000,00,0.00,N,2,8600,
20240122,115800,113500,117400,107500,2552794,284388200400,00,0.00,N,2,2200,
20240115,113600,124900,125700,112700,2140791,253831534018,00,0.00,N,5,-11000,
20240108,124600,134000,134900,124000,1846110,237938986645,00,0.00,N,5,-8900,
20240102,133500,139800,140300,132800,1349358,183225124900,00,0.00,N,5,-6800,
20231226,140300,139500,140300,136600,929578,128782690400,00,0.00,N,2,1500,
20231218,138800,140000,141000,136700,1461318,202539795600,00,0.00,N,2,200,
20231211,138600,136000,140900,130800,2249155,305011092100,00,0.00,N,2,3000,
20231204,135600,136500,137900,133100,1388287,188003569000,00,0.00,N,2,1200,
20231127,134400,141500,143100,134400,1931138,269026392100,00,0.00,N,5,-7100,
20231120,141500,137400,144000,136600,1274265,179880944600,00,0.00,N,2,5400,
20231113,136100,132700,141000,130400,2139654,291929917700,00,0.00,N,2,4800,
20231106,131300,145000,158600,131100,5825946,848923581000,00,0.00,N,5,-5800,
20231030,137100,123300,142000,120100,4474829,581661148200,00,0.00,N,2,12800,
20231023,124300,140000,141500,123400,3564288,469856961800,00,0.00,N,5,-16700,
20231016,141000,147000,153400,140600,2421884,355994108100,00,0.00,N,5,-6100,
20231010,147100,141900,149300,135800,2826117,403872568800,00,0.00,N,2,8400,
20231004,138700,146000,146100,138000,2261814,319074956900,00,0.00,N,5,-10100,
20230925,148800,156500,162500,145200,2210752,334528604400,00,0.00,N,5,-9300,
20230918,158100,160700,167900,155900,3029886,495148981374,00,0.00,N,5,-1500,
20230911,159600,170900,171600,157000,3602688,584234239744,00,0.00,N,5,-11400,
20230904,171000,174800,181100,169300,1955912,342362435900,00,0.00,N,5,-5000,
20230828,176000,174800,184100,173500,1844367,328116676600,00,0.00,N,2,3000,
20230821,173000,174200,180600,169100,1744589,305072542200,00,0.00,N,5,-1100,
20230814,174100,190500,192200,173200,2080568,374720277720,00,0.00,N,5,-16400,
20230807,190500,201000,202500,188000,3213362,618971957300,00,0.00,N,5,-12500,
20230731,203000,193248,223357,193051,7395642,1528844961050,00,0.00,N,2,16542,
20230724,186458,175635,225816,175438,13913590,2753289159200,00,0.00,N,2,12594,
20230717,173864,161072,179472,158908,5186784,879712575600,00,0.00,N,2,12792,
20230710,161072,164024,165697,159006,2695851,437721538300,00,0.00,N,5,-2264,
20230703,163336,157924,167173,157825,3100070,506550151700,00,0.00,N,2,7380,
20230626,155956,166779,170518,155267,4887673,796945362100,00,0.00,N,5,-23713,
20230619,179669,184589,186655,177996,2753734,499708273800,00,0.00,N,5,-5510,
20230612,185179,198758,200726,184982,3218588,616907451000,00,0.00,N,5,-12103,
20230605,197282,196790,204170,193051,2622018,519359214200,00,0.00,N,2,2460,
20230530,194822,182523,196003,182129,3133290,592924172100,00,0.00,N,2,14956,
20230522,179866,174749,185573,173765,2234257,404098892800,00,0.00,N,2,5117,
20230515,174749,174257,180653,171502,1805886,317427459400,00,0.00,N,2,492,
20230508,174257,180653,189213,173864,3926056,715765821375,00,0.00,N,5,-1870,
20230502,176127,171699,179768,170715,1903114,334030322400,00,0.00,N,2,5805,
20230424,170322,176816,178587,168452,2964846,514438064400,00,0.00,N,5,-8757,
20230417,179079,188820,195117,175241,3828927,710075376400,00,0.00,N,5,-8265,
20230410,187344,186065,205645,183211,7015507,1352012663700,00,0.00,N,2,6789,
20230403,180555,178587,185179,170322,6078348,1086103142000,00,0.00,N,2,4133,
20230327,176422,159105,191772,158219,10531707,1866339267100,00,0.00,N,2,19384,
20230320,157038,159498,159793,153004,3018878,472331088600,00,0.00,N,5,-2558,
20230313,159596,169042,173667,157924,3348665,552976470458,00,0.00,N,5,-11119,
20230306,170715,160285,177012,156743,6179328,1033175861300,00,0.00,N,2,12496,
20230227,158219,151626,161466,147592,2823948,432711207300,00,0.00,N,2,5609,
20230220,152610,157333,159990,152512,2333938,364914112500,00,0.00,N,5,-5117,
20230213,157727,164811,169534,151135,4296462,679515149400,00,0.00,N,5,-6888,
20230206,164615,167567,172191,159990,3853781,635330118300,00,0.00,N,5,-4624,
20230130,169239,166386,173175,158514,2467124,409293233000,00,0.00,N,2,2460,
20230125,166779,156448,167763,155956,1331781,215268233600,00,0.00,N,2,12791,
20230116,153988,157924,158416,149560,1254589,192408875000,00,0.00,N,5,-3444,
20230109,157432,150544,159892,145624,1960848,296292759500,00,0.00,N,2,9348,
20230102,148084,153004,156940,141689,1273998,188430223000,00,0.00,N,5,-3444,
20221226,151528,159400,159892,150544,888192,137713932500,00,0.00,N,5,-7380,
20221219,158908,164811,166287,158416,893731,145560414500,00,0.00,N,5,-7871,
20221212,166779,163336,169239,160876,1068553,176852526500,00,0.00,N,2,984,
20221205,165795,171207,172191,159892,1654206,272630906000,00,0.00,N,5,-5412,
20221128,171207,174159,179571,167763,2020168,350163026000,00,0.00,N,5,-1476,
20221121,172683,170223,176619,163336,1928332,325421675500,00,0.00,N,2,2952,
20221114,169731,179571,180063,166779,1950232,338607463500,00,0.00,N,5,-9840,
20221107,179571,177111,185966,175143,2343105,422019967500,00,0.00,N,2,4920,
20221031,174651,169239,189902,166287,5087036,912334497500,00,0.00,N,2,8856,
20221024,165795,155956,170223,150544,2359610,378460700000,00,0.00,N,2,12299,
20221017,153496,151036,163827,149068,1822448,283468806000,00,0.00,N,5,-984,
20221011,154480,151036,157432,147592,1618527,247174347000,00,0.00,N,5,-1476,
20221004,155956,145624,158416,145132,1826600,278622811000,00,0.00,N,2,14759,
20220926,141197,157924,160384,140213,2287960,340200632000,00,0.00,N,5,-20663,
20220919,161860,175635,181539,160876,1665201,284927571000,00,0.00,N,5,-12791,
20220913,174651,190886,190886,173175,1315260,240446576000,00,0.00,N,5,-11807,
20220905,186458,177603,189902,176127,1465040,269047884500,00,0.00,N,2,7871,
20220829,178587,193346,197282,174651,2770541,508525020000,00,0.00,N,5,-21647,
20220822,200234,197282,210073,197282,1510105,304899905000,00,0.00,N,5,-984,
20220816,201218,197282,210073,194822,1903789,389117710000,00,0.00,N,2,4920,
20220808,196298,183507,201218,182523,2067256,397661333550,00,0.00,N,2,13775,
20220801,182523,185474,187442,176619,1488065,270000848000,00,0.00,N,5,-1967,
20220725,184490,173175,187934,173175,1819920,329128068500,00,0.00,N,2,8855,
20220718,175635,170715,180555,167271,1533663,267762896500,00,0.00,N,2,7872,
20220711,167763,169731,171699,155956,2146366,355177425500,00,0.00,N,5,-984,
20220704,168747,176127,179571,167271,2313890,397775434000,00,0.00,N,5,-5904,
20220627,174651,197774,204170,173667,2979299,568559310500,00,0.00,N,5,-20171,
20220620,194822,219421,227784,192854,2182584,452625453000,00,0.00,N,5,-27059,
20220613,221881,236148,239100,205153,3011980,669636020500,00,0.00,N,5,-18203,
20220607,240084,226308,242052,225816,2679133,628855357500,00,0.00,N,2,18203,
20220530,221881,208597,222373,205153,1758950,375905144000,00,0.00,N,2,14268,
20220523,207613,209089,209089,198758,983733,201056062000,00,0.00,N,3,0,
20220516,207613,204661,208597,198758,1166110,238154861000,00,0.00,N,2,4427,
20220509,203186,198266,203186,192854,1453463,288079895500,00,0.00,N,2,3936,
20220502,199250,198758,202202,195314,1215007,241964668500,00,0.00,N,5,-2460,
20220425,201710,209581,221389,201218,2577232,538903012500,00,0.00,N,5,-12791,
20220418,214501,204170,216469,202694,1695407,361442017500,00,0.00,N,2,10331,
20220411,204170,200726,207121,196298,1478635,298703038500,00,0.00,N,2,984,
20220404,203186,209089,214993,197774,1651392,338906960000,00,0.00,N,5,-8363,
20220328,211549,203186,214009,201218,1770244,370181780500,00,0.00,N,2,8855,
20220321,202694,199250,214009,197774,2106341,432876220000,00,0.00,N,2,6396,
20220314,196298,194330,202202,185474,1767203,344049605500,00,0.00,N,2,2460,
20220307,193838,211549,214993,193346,1814571,364282460000,00,0.00,N,5,-14759,
20220228,208597,197774,217945,195806,1661906,340883603500,00,0.00,N,2,10823,
20220221,197774,202694,205645,189410,1972295,388900594500,00,0.00,N,5,-9347,
20220214,207121,199742,212041,196790,2183915,445799603500,00,0.00,N,2,3443,
20220207,203678,228276,228276,201710,3077934,653994078500,00,0.00,N,5,-20663,
20220203,224341,219421,225816,213517,1287791,282939052000,00,0.00,N,2,11808,
20220124,212533,242544,247463,196298,4606142,1015800356163,00,0.00,N,5,-35422,
20220117,247955,259763,274030,242544,4561178,1188221519500,00,0.00,N,5,-11316,
20220110,259271,244512,268126,232212,3738058,952388535000,00,0.00,N,2,16235,
20220103,243036,238116,254843,238116,2918840,719011334500,00,0.00,N,2,8364,
20211227,234672,219913,242052,217945,2115726,484418050500,00,0.00,N,2,14759,
20211220,219913,222865,226308,208105,1782134,384878312500,00,0.00,N,5,-6395,
20211213,226308,214993,231720,205153,2832508,624339566500,00,0.00,N,2,12299,
20211206,214009,201218,216469,196298,2225643,459385327500,00,0.00,N,2,12791,
20211129,201218,199742,204661,189902,2418448,476832848000,00,0.00,N,5,-4427,
20211122,205645,211057,221389,205153,1639864,348946981250,00,0.00,N,5,-7380,
20211115,213025,223849,228768,213025,1392252,306041874500,00,0.00,N,5,-9840,
20211108,222865,231720,232212,218437,1672955,375249622500,00,0.00,N,5,-6887,
20211101,229752,238608,249431,228276,1791608,426470185500,00,0.00,N,5,-8856,
20211025,238608,250415,258287,238116,1633614,402010036000,00,0.00,N,5,-13775,
20211018,252383,254843,259271,248939,1364624,345946239000,00,0.00,N,5,-1968,
20211012,254351,245495,261239,241560,1682718,427453576000,00,0.00,N,2,10331,
20211005,244020,259271,265667,240084,2113463,534459672000,00,0.00,N,5,-15251,
20210927,259271,245495,265175,245004,3837082,987553906585,00,0.00,N,2,14267,
20210923,245004,232704,247955,232212,864843,208874851000,00,0.00,N,2,8856,
20210913,236148,245987,257303,228276,3314352,802867007500,00,0.00,N,5,-9839,
20210906,245987,246971,249923,240084,1807181,443499394500,00,0.00,N,3,0,
20210830,245987,238116,246971,234180,2155919,522797524000,00,0.00,N,2,10331,
20210823,239500,235500,245000,233000,1974851,472650842500,00,0.00,N,2,6500,
20210817,233000,250500,253500,225500,2435364,578242403500,00,0.00,N,5,-15500,
20210809,248500,243000,253500,236500,3716782,911194693500,00,0.00,N,2,8000,
20210802,240500,253000,256500,233000,4511433,1091584068500,00,0.00,N,5,-12500,
20210726,253000,264000,265000,253000,1849705,478863945500,00,0.00,N,5,-10000,
20210719,263000,261000,266000,252000,1964789,510640537500,00,0.00,N,2,500,
20210712,262500,274000,274500,261000,2576863,692164006500,00,0.00,N,5,-9500,