KissMeData/034730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,132500,138600,139800,130300,582769,78861507600,00,0.00,N,5,-4100,
20241125,136600,141500,144900,136500,480482,67942892900,00,0.00,N,5,-3500,
20241118,140100,133500,142300,133500,490374,68448975900,00,0.00,N,2,4900,
20241111,135200,148300,149400,135200,588128,82919755200,00,0.00,N,5,-15700,
20241104,150900,148400,153200,144500,489794,73082858300,00,0.00,N,2,1900,
20241028,149000,149000,156600,146500,494392,74252261900,00,0.00,N,2,400,
20241021,148600,149100,150300,145200,413005,60851206800,00,0.00,N,2,500,
20241014,148100,151400,154000,146100,556013,83513017900,00,0.00,N,5,-3400,
20241007,151500,150500,155500,149600,428019,65396770200,00,0.00,N,2,400,
20240930,151100,157000,158400,149000,349915,53145820800,00,0.00,N,5,-3900,
20240923,155000,155400,157700,151500,674613,104340768700,00,0.00,N,2,1000,
20240919,154000,149000,156700,146000,674133,103081893600,00,0.00,N,2,6100,
20240909,147900,137800,148200,134200,795550,113039578200,00,0.00,N,2,7000,
20240902,140900,143600,148300,140000,630414,90478093500,00,0.00,N,5,-2300,
20240826,143200,141900,147700,141000,615781,88768924400,00,0.00,N,2,1400,
20240819,141800,138600,143000,137500,410744,57597526300,00,0.00,N,2,3300,
20240812,138500,136600,141400,136000,342719,47243702000,00,0.00,N,2,1800,
20240805,136700,142400,143000,128400,1096644,149114427300,00,0.00,N,5,-8200,
20240729,144900,148000,150000,143500,615741,90404191400,00,0.00,N,5,-4500,
20240722,149400,150000,150000,142000,860670,125707303400,00,0.00,N,5,-600,
20240715,150000,155800,160900,147800,1379012,212087452300,00,0.00,N,5,-5100,
20240708,155100,154600,160100,153100,713451,110882297000,00,0.00,N,2,100,
20240701,155000,158400,159400,151600,748830,116082286100,00,0.00,N,5,-3300,
20240624,158300,159600,161200,150800,1104663,172642385800,00,0.00,N,5,-2200,
20240617,160500,176100,181500,156900,2722818,451274503700,00,0.00,N,5,-16800,
20240610,177300,184300,195700,171300,4095976,766142178765,00,0.00,N,5,-4700,
20240603,182000,176200,192900,161500,6353567,1135658654600,00,0.00,N,2,5800,
20240527,176200,148900,180900,143200,5451273,898272412300,00,0.00,N,2,27400,
20240520,148800,156800,158500,148500,718411,109318868100,00,0.00,N,5,-8100,
20240513,156900,164100,166800,156900,539944,86829503200,00,0.00,N,5,-6600,
20240507,163500,161800,165700,160000,427322,69524971000,00,0.00,N,2,3000,
20240429,160500,168500,169800,160200,427721,70616640000,00,0.00,N,5,-2900,
20240422,163400,158800,165600,156600,485916,78841447700,00,0.00,N,2,7900,
20240415,155500,160600,166900,153400,667848,105565149060,00,0.00,N,5,-5900,
20240408,161400,175200,175700,159100,649392,107628580200,00,0.00,N,5,-14300,
20240401,175700,179900,181600,174400,629193,111380813400,00,0.00,N,5,-2900,
20240325,178600,191500,192600,178300,547342,101183550700,00,0.00,N,5,-12600,
20240318,191200,189300,196600,182300,629646,118220170300,00,0.00,N,2,3900,
20240311,187300,187700,192700,178300,1082242,199973806000,00,0.00,N,5,-2400,
20240304,189700,192400,199100,187300,817751,157203106900,00,0.00,N,5,-2100,
20240226,191800,199800,199900,181600,1267964,240630552100,00,0.00,N,5,-12200,
20240219,204000,195800,212000,195500,1332395,271422268400,00,0.00,N,2,10000,
20240213,194000,195900,199500,185300,762019,145756096500,00,0.00,N,5,-2000,
20240205,196000,195600,198600,188800,1115756,217352379300,00,0.00,N,5,-800,
20240129,196800,160200,199500,160000,2835974,526990741400,00,0.00,N,2,36600,
20240122,160200,154600,161200,154100,324347,51300811000,00,0.00,N,2,6400,
20240115,153800,164000,164000,150300,538005,83625147000,00,0.00,N,5,-9600,
20240108,163400,171300,171300,162000,452461,75150034271,00,0.00,N,5,-7000,
20240102,170400,176900,180600,168800,543204,94380498000,00,0.00,N,5,-7600,
20231226,178000,175200,178000,173300,296612,52074762500,00,0.00,N,2,4500,
20231218,173500,177500,178200,173000,490509,86251143900,00,0.00,N,5,-4100,
20231211,177600,171500,177800,169500,723171,125773143700,00,0.00,N,2,6800,
20231204,170800,166600,171000,164500,579073,97742160500,00,0.00,N,2,5600,
20231127,165200,161500,167500,159900,808345,133011196100,00,0.00,N,2,4500,
20231120,160700,163000,164600,160400,484479,78866860300,00,0.00,N,5,-2300,
20231113,163000,159000,164900,154200,612382,98693396600,00,0.00,N,2,3400,
20231106,159600,157300,161900,156100,791630,126127431500,00,0.00,N,2,4100,
20231030,155500,139000,155700,139000,686109,101709017400,00,0.00,N,2,16000,
20231023,139500,144400,145000,139000,569371,80492829600,00,0.00,N,5,-5700,
20231016,145200,153500,153500,142300,638217,94964666100,00,0.00,N,5,-8300,
20231010,153500,137500,163100,136300,1394310,214173815800,00,0.00,N,2,18600,
20231004,134900,144900,145100,134700,618618,85603057900,00,0.00,N,5,-11300,
20230925,146200,149000,150500,144500,235422,34693523000,00,0.00,N,5,-3100,
20230918,149300,152000,153200,145600,486503,73313279000,00,0.00,N,5,-2600,
20230911,151900,146900,152500,145700,617116,91729098900,00,0.00,N,2,5000,
20230904,146900,149100,151000,144500,395146,58387879500,00,0.00,N,5,-2400,
20230828,149300,143900,154400,142400,693717,101948230000,00,0.00,N,2,6800,
20230821,142500,139200,144300,139200,452870,64222143000,00,0.00,N,2,3700,
20230814,138800,150800,152600,138700,675870,96982861900,00,0.00,N,5,-12300,
20230807,151100,154600,157000,151000,594376,90824390600,00,0.00,N,5,-4400,
20230731,155500,151500,158900,150800,788351,122660277300,00,0.00,N,2,4800,
20230724,150700,148000,150800,145000,953852,140747478500,00,0.00,N,2,2500,
20230717,148200,148000,150000,144100,617357,91062204600,00,0.00,N,5,-1200,
20230710,149400,139900,150100,139600,789713,115735245000,00,0.00,N,2,9200,
20230703,140200,149900,151900,139500,912556,132514733900,00,0.00,N,5,-8500,
20230626,148700,155300,156800,146500,1271335,192044391400,00,0.00,N,5,-9500,
20230619,158200,166100,166200,157700,803742,130004826500,00,0.00,N,5,-7800,
20230612,166000,172500,173700,165400,672542,113467837400,00,0.00,N,5,-7100,
20230605,173100,170300,176200,169800,662290,114406196800,00,0.00,N,2,3500,
20230530,169600,174000,175700,167600,819066,138970889400,00,0.00,N,5,-3200,
20230522,172800,168400,173900,168100,646219,110704139100,00,0.00,N,2,4400,
20230515,168400,163800,168900,161200,572362,94708056700,00,0.00,N,2,3700,
20230508,164700,162600,168900,162600,541270,90318334300,00,0.00,N,2,600,
20230502,164100,162600,165500,162100,323923,53130631800,00,0.00,N,2,1600,
20230424,162500,166900,167400,159900,654948,106715172000,00,0.00,N,5,-4400,
20230417,166900,174400,174500,165700,784485,132992092100,00,0.00,N,5,-7800,
20230410,174700,170500,177000,169100,788174,136753329100,00,0.00,N,2,3600,
20230403,171100,172800,176700,168100,694313,119576344800,00,0.00,N,5,-1400,
20230327,172500,166000,174800,163600,867368,146377673700,00,0.00,N,2,7300,
20230320,165200,164900,170100,162400,797948,131653851848,00,0.00,N,2,200,
20230313,165000,172200,173200,162300,940657,157017009652,00,0.00,N,5,-7300,
20230306,172300,183300,184600,170800,1006683,178600352200,00,0.00,N,5,-9500,
20230227,181800,179800,183300,177400,896475,160835832000,00,0.00,N,2,1400,
20230220,180400,187100,190500,180100,877092,162007532800,00,0.00,N,5,-6700,
20230213,187100,197400,199900,186100,940997,179421551200,00,0.00,N,5,-11900,
20230206,199000,199500,202000,195300,530845,105199806400,00,0.00,N,5,-1500,
20230130,200500,203500,205000,197100,651553,129994197500,00,0.00,N,5,-5000,
20230125,205500,195100,206000,193900,428407,85518107000,00,0.00,N,2,11500,
20230116,194000,194500,196000,190000,363473,70185291500,00,0.00,N,2,1000,
20230109,193000,189000,197000,188000,571691,109362129059,00,0.00,N,2,6500,
20230102,186500,188500,191000,178500,579949,107492019000,00,0.00,N,5,-2500,
20221226,189000,199500,202500,189000,508559,100228117000,00,0.00,N,5,-9500,
20221219,198500,202000,203500,197500,460078,92166083500,00,0.00,N,5,-5000,
20221212,203500,203000,206500,199500,509331,103279290500,00,0.00,N,3,0,
20221205,203500,211500,214000,200500,692479,142746107500,00,0.00,N,5,-7500,
20221128,211000,210000,222000,207500,673918,144955433000,00,0.00,N,2,1000,
20221121,210000,212000,212000,203500,627209,129656827500,00,0.00,N,5,-1000,
20221114,211000,225500,228000,210500,688061,150064441250,00,0.00,N,5,-16000,
20221107,227000,218000,229000,217500,554236,123671143000,00,0.00,N,2,9000,
20221031,218000,213000,222000,208500,584685,126577304000,00,0.00,N,2,7500,
20221024,210500,204000,214000,199500,511130,105604815500,00,0.00,N,2,8500,
20221017,202000,199000,208500,192500,849290,170650090500,00,0.00,N,5,-4000,
20221011,206000,201500,209500,197000,454750,91861287000,00,0.00,N,3,0,
20221004,206000,196500,208500,194500,459339,92717006000,00,0.00,N,2,14000,
20220926,192000,210000,211500,191500,724320,143974586500,00,0.00,N,5,-22500,
20220919,214500,225000,228000,214000,356251,78785093000,00,0.00,N,5,-10000,
20220913,224500,224000,231500,222500,470928,106724883000,00,0.00,N,2,5000,
20220905,219500,225000,228000,215500,334136,73808710000,00,0.00,N,5,-5000,
20220829,224500,227500,235500,222500,691977,158523343500,00,0.00,N,5,-9000,
20220822,233500,227500,238000,224500,542699,125059993500,00,0.00,N,2,2000,
20220816,231500,233000,239500,228500,518110,121587485000,00,0.00,N,2,1500,
20220808,230000,217000,231500,217000,641951,144719237500,00,0.00,N,2,12000,
20220801,218000,219500,221500,213000,551034,119094994500,00,0.00,N,5,-2000,
20220725,220000,213500,223000,212500,490957,107240645988,00,0.00,N,2,6000,
20220718,214000,212500,221000,210000,486304,104584558000,00,0.00,N,2,3500,
20220711,210500,209500,214500,202500,594638,123537308500,00,0.00,N,2,2000,
20220704,208500,210500,217000,205500,570988,119897395500,00,0.00,N,5,-3000,
20220627,211500,223500,225000,209000,676877,147464498500,00,0.00,N,5,-10500,
20220620,222000,233500,233500,214000,648278,143435715500,00,0.00,N,5,-9500,
20220613,231500,240500,245000,223000,733775,170766253000,00,0.00,N,5,-15000,
20220607,246500,248500,250000,244500,389016,96199208500,00,0.00,N,5,-3500,
20220530,250000,240500,251000,240000,964217,238043435000,00,0.00,N,2,12000,
20220523,238000,248000,249500,233000,1076319,255662639500,00,0.00,N,5,-10500,
20220516,248500,247500,251500,240500,788246,194549278000,00,0.00,N,2,3500,
20220509,245000,255500,256000,238000,989605,242062569500,00,0.00,N,5,-13500,
20220502,258500,264500,270500,256500,562801,147459633000,00,0.00,N,5,-9500,
20220425,268000,260500,271500,255500,823031,217026547500,00,0.00,N,2,3000,
20220418,265000,247000,267000,247000,872781,226033535500,00,0.00,N,2,14500,
20220411,250500,246000,252000,243500,441994,109496660000,00,0.00,N,2,2500,
20220404,248000,240000,250500,239000,608573,150275574000,00,0.00,N,2,6500,
20220328,241500,237500,253000,236000,784075,191443788500,00,0.00,N,2,1500,
20220321,240000,238000,246000,235500,570497,135947068500,00,0.00,N,2,1500,
20220314,238500,245000,246500,230500,712421,169186320000,00,0.00,N,5,-8500,
20220307,247000,225500,248500,222000,862299,202710046500,00,0.00,N,2,17500,
20220228,229500,223500,237000,222500,658266,152129109000,00,0.00,N,2,7500,
20220221,222000,222000,231000,220500,561074,125826907000,00,0.00,N,5,-3500,
20220214,225500,220000,228000,217000,529396,117670431500,00,0.00,N,2,2500,
20220207,223000,224000,228000,219000,703416,156784057500,00,0.00,N,5,-1000,
20220203,224000,222500,228000,220000,306073,68384338500,00,0.00,N,2,5500,
20220124,218500,232500,234000,203500,1030757,225120742500,00,0.00,N,5,-15500,
20220117,234000,243000,244000,230500,564525,133563466000,00,0.00,N,5,-10000,
20220110,244000,245500,250500,239000,672315,164566585000,00,0.00,N,5,-1500,
20220103,245500,252500,260000,243000,942722,235838918500,00,0.00,N,5,-5500,
20211227,251000,255000,257500,248500,834333,211875705000,00,0.00,N,5,-4000,
20211220,255000,262000,266000,253500,563321,145489119500,00,0.00,N,5,-9000,
20211213,264000,265500,269500,254000,676999,176110218500,00,0.00,N,5,-1000,
20211206,265000,267000,271500,261000,763699,202495398500,00,0.00,N,5,-2000,
20211129,267000,252000,268000,249000,1501242,389312381700,00,0.00,N,2,11500,
20211122,255500,245500,264000,242000,2289637,586429921000,00,0.00,N,2,9500,
20211115,246000,244500,262500,244500,1516029,384366189500,00,0.00,N,5,-1000,
20211108,247000,248000,248500,230500,1209600,290210603000,00,0.00,N,5,-500,
20211101,247500,244000,253500,242000,837910,204568170500,00,0.00,N,2,4500,
20211025,243000,252000,256500,243000,709157,177511615000,00,0.00,N,5,-9000,
20211018,252000,264000,264500,250500,699280,179735976000,00,0.00,N,5,-11000,
20211012,263000,256500,268500,254000,544104,142788311500,00,0.00,N,2,6000,
20211005,257000,259500,266000,256000,697022,181439260000,00,0.00,N,5,-5500,
20210927,262500,266000,271000,257000,1058629,278932116500,00,0.00,N,5,-6500,
20210923,269000,269500,274500,267500,345016,93275999000,00,0.00,N,5,-4500,
20210913,273500,262000,279500,261000,1464700,398758300000,00,0.00,N,2,10500,
20210906,263000,264500,269500,260500,790141,209005412000,00,0.00,N,5,-2000,
20210830,265000,262500,267500,256000,1052431,275554301500,00,0.00,N,2,4000,
20210823,261000,278000,283000,260000,2123199,573073898000,00,0.00,N,2,1500,
20210817,259500,264500,268000,256500,709538,185705185000,00,0.00,N,5,-7000,
20210809,266500,275000,280000,265500,747979,203598642500,00,0.00,N,5,-12000,
20210802,278500,268000,280500,264000,540138,148158071500,00,0.00,N,2,10500,
20210726,268000,275500,277000,268000,542977,147513253000,00,0.00,N,5,-7500,
20210719,275500,274000,279000,268000,537834,147111806500,00,0.00,N,5,-2000,
20210712,277500,272000,284000,271000,609935,170023885500,00,0.00,N,2,7500,