KissMeData/069620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,119500,123700,129500,118500,122549,15218953400,00,0.00,N,5,-3000,
20241125,122500,131400,131600,122500,151623,19140165500,00,0.00,N,5,-6600,
20241118,129100,129100,134800,124000,136909,17699464700,00,0.00,N,5,-1900,
20241111,131000,151100,151400,129400,156930,21633545700,00,0.00,N,5,-20700,
20241104,151700,152200,159000,147500,162063,24944598000,00,0.00,N,5,-3100,
20241028,154800,153500,159000,148600,185987,28620931100,00,0.00,N,2,1900,
20241021,152900,160300,161000,150000,162468,25188662300,00,0.00,N,5,-5900,
20241014,158800,161500,164400,152100,273804,43347314000,00,0.00,N,5,-2300,
20241007,161100,140300,161800,137400,310846,47059377600,00,0.00,N,2,21100,
20240930,140000,136400,142200,135000,79638,11016974100,00,0.00,N,2,3000,
20240923,137000,146600,148200,136300,193234,27612974800,00,0.00,N,5,-6600,
20240919,143600,144400,147800,141300,111159,16016391600,00,0.00,N,2,1500,
20240909,142100,129600,142100,129300,234671,31834981000,00,0.00,N,2,12000,
20240902,130100,151500,151500,127700,259642,36181089000,00,0.00,N,5,-19900,
20240826,150000,146200,152000,137000,350534,51034639400,00,0.00,N,2,3800,
20240819,146200,128200,150000,128100,679068,96653675400,00,0.00,N,2,18500,
20240812,127700,126000,129000,120100,262440,32656096200,00,0.00,N,2,2700,
20240805,125000,121800,138400,107000,429963,54462835200,00,0.00,N,2,1200,
20240729,123800,131600,133500,119500,233191,29660303400,00,0.00,N,5,-6200,
20240722,130000,117500,133800,115900,407054,52020252000,00,0.00,N,2,11800,
20240715,118200,125000,125000,115800,174849,21137881900,00,0.00,N,5,-5300,
20240708,123500,112200,127000,109700,477438,57065395500,00,0.00,N,2,13100,
20240701,110400,102900,119500,101700,715656,79637933800,00,0.00,N,2,8000,
20240624,102400,102200,103400,100100,83885,8521294600,00,0.00,N,2,200,
20240617,102200,103500,104800,101200,70250,7237768200,00,0.00,N,5,-1500,
20240610,103700,108100,116000,103100,182775,19664710900,00,0.00,N,5,-5300,
20240603,109000,107300,110600,106300,69633,7579618200,00,0.00,N,2,2100,
20240527,106900,108000,110400,103100,101013,10737358400,00,0.00,N,5,-600,
20240520,107500,113500,113500,106700,79231,8687581400,00,0.00,N,5,-5200,
20240513,112700,110700,114000,108800,81135,9063464100,00,0.00,N,2,2000,
20240507,110700,112900,113300,110600,74189,8306049500,00,0.00,N,5,-1200,
20240429,111900,113000,114400,110700,87199,9782055000,00,0.00,N,5,-800,
20240422,112700,109100,113000,108600,62939,7017526500,00,0.00,N,2,5200,
20240415,107500,114400,114400,106700,88765,9754725800,00,0.00,N,5,-7200,
20240408,114700,115400,115700,111000,90090,10225603200,00,0.00,N,5,-600,
20240401,115300,122900,125100,115000,144533,17254098800,00,0.00,N,5,-6000,
20240325,121300,120000,127600,119500,189568,23496507600,00,0.00,N,2,2000,
20240318,119300,113500,124900,113100,249669,30065243000,00,0.00,N,2,6400,
20240311,112900,118500,121700,112500,121651,14243771400,00,0.00,N,5,-5100,
20240304,118000,114600,118300,112000,127323,14648252100,00,0.00,N,2,3400,
20240226,114600,117200,119900,114100,95889,11091260300,00,0.00,N,5,-1500,
20240219,116100,118000,120300,114500,160004,18753487700,00,0.00,N,5,-1200,
20240213,117300,118800,120500,116500,111035,13150886800,00,0.00,N,5,-1500,
20240205,118800,110900,119800,109200,265602,30814268600,00,0.00,N,2,7900,
20240129,110900,110500,112800,108500,116807,12924577400,00,0.00,N,2,600,
20240122,110300,114400,114400,108100,104366,11669837000,00,0.00,N,5,-2200,
20240115,112500,113200,115700,109500,130486,14723001100,00,0.00,N,3,0,
20240108,112500,114900,116500,111800,118298,13495327900,00,0.00,N,5,-1300,
20240102,113800,116900,118400,113200,153803,17845043200,00,0.00,N,5,-3000,
20231226,116800,113700,118300,112800,182268,21113968400,00,0.00,N,2,4200,
20231218,112600,108300,112700,107900,133863,14774571200,00,0.00,N,2,3600,
20231211,109000,112700,112700,108200,138600,15292686400,00,0.00,N,5,-1600,
20231204,110600,107800,110700,105400,123311,13379852800,00,0.00,N,2,3200,
20231127,107400,109100,112500,104900,145987,15678166700,00,0.00,N,5,-1600,
20231120,109000,106500,111700,105000,116541,12773376000,00,0.00,N,2,1600,
20231113,107400,108500,123700,105800,348586,38947209400,00,0.00,N,2,400,
20231106,107000,103500,110000,102100,108409,11588366000,00,0.00,N,2,5400,
20231030,101600,101000,103000,99100,82547,8341530200,00,0.00,N,2,600,
20231023,101000,100200,104000,97400,117595,11804656300,00,0.00,N,2,600,
20231016,100400,113000,115500,99900,173291,18548219900,00,0.00,N,5,-13500,
20231010,113900,115200,119800,113800,237904,27866528800,00,0.00,N,5,-200,
20231004,114100,111600,115700,106500,231230,25742052600,00,0.00,N,2,1300,
20230925,112800,104300,115800,102000,293925,32571010700,00,0.00,N,2,8400,
20230918,104400,109000,109600,103700,62923,6706568600,00,0.00,N,5,-4700,
20230911,109100,105000,110500,103700,142838,15464331700,00,0.00,N,2,4300,
20230904,104800,101500,105000,100600,98815,10150613500,00,0.00,N,2,3600,
20230828,101200,108500,110200,100700,129421,13491895200,00,0.00,N,5,-5500,
20230821,106700,104500,108900,104500,106813,11381071400,00,0.00,N,2,2200,
20230814,104500,109900,111600,103000,125526,13463248800,00,0.00,N,5,-6200,
20230807,110700,109000,113900,104700,292625,32000272100,00,0.00,N,2,2500,
20230731,108200,99800,109800,99300,238204,25233040900,00,0.00,N,2,8900,
20230724,99300,99200,100900,92100,218308,21007438100,00,0.00,N,2,600,
20230717,98700,99200,99700,94500,160665,15563417800,00,0.00,N,5,-900,
20230710,99600,92400,100600,91400,186140,17809591300,00,0.00,N,2,7200,
20230703,92400,95300,98400,88300,260281,24229128300,00,0.00,N,5,-3900,
20230626,96300,103000,104500,91500,334012,31961249600,00,0.00,N,5,-6500,
20230619,102800,107700,109300,102400,124261,13095607700,00,0.00,N,5,-4900,
20230612,107700,111400,112500,107500,139818,15363691300,00,0.00,N,5,-3700,
20230605,111400,114200,114400,110500,127705,14337581700,00,0.00,N,5,-2200,
20230530,113600,111500,113600,110000,81123,9074500200,00,0.00,N,2,2700,
20230522,110900,111600,115600,110700,157392,17832097300,00,0.00,N,5,-700,
20230515,111600,113000,114100,109600,130792,14600163000,00,0.00,N,5,-900,
20230508,112500,114000,115200,109600,213579,24145392700,00,0.00,N,5,-1500,
20230502,114000,111300,114500,106800,230247,25510998600,00,0.00,N,2,3600,
20230424,110400,107900,115400,105000,300769,33210474900,00,0.00,N,2,2500,
20230417,107900,114000,114000,106500,198171,21801314600,00,0.00,N,5,-5800,
20230410,113700,109400,115900,107500,286309,31820401700,00,0.00,N,2,4800,
20230403,108900,105300,110700,102600,299522,32190313800,00,0.00,N,2,3700,
20230327,105200,104000,106800,101700,187723,19663147700,00,0.00,N,2,700,
20230320,104500,105200,108300,103500,215001,22668753100,00,0.00,N,5,-1000,
20230313,105500,109200,110600,102400,267473,28406424900,00,0.00,N,5,-5200,
20230306,110700,117100,118300,110300,741073,84791325100,00,0.00,N,5,-6300,
20230227,117000,119100,119100,115600,197816,23083184100,00,0.00,N,5,-2200,
20230220,119200,127500,129700,117400,670061,82311653500,00,0.00,N,5,-2400,
20230213,121600,125500,127900,118800,1171576,144767887300,00,0.00,N,5,-2600,
20230206,124200,150000,159400,121400,919409,124163200500,00,0.00,N,5,-27300,
20230130,151500,148300,155900,147500,227317,34407985800,00,0.00,N,2,3700,
20230125,147800,150600,152100,146700,101111,15026589200,00,0.00,N,5,-2200,
20230116,150000,145000,156000,138500,425255,62090756500,00,0.00,N,2,5500,
20230109,144500,152500,154000,144000,274348,40380679000,00,0.00,N,5,-7500,
20230102,152000,159500,165000,148500,254789,39610414000,00,0.00,N,5,-6500,
20221226,158500,157000,164500,155000,146954,23386785000,00,0.00,N,2,2500,
20221219,156000,155500,161500,152000,145594,22906625000,00,0.00,N,3,0,
20221212,156000,157000,162000,152500,164572,25985254500,00,0.00,N,5,-3500,
20221205,159500,149000,163000,146500,346130,53512333500,00,0.00,N,2,11500,
20221128,148000,151500,160000,146500,258939,39263584500,00,0.00,N,5,-4000,
20221121,152000,152000,154000,147000,148359,22303656500,00,0.00,N,3,0,
20221114,152000,155500,156500,151000,193748,29798944000,00,0.00,N,5,-2000,
20221107,154000,156500,158500,150000,255006,39090201000,00,0.00,N,5,-2500,
20221031,156500,166500,169500,153000,177185,28402996500,00,0.00,N,5,-11500,
20221024,168000,153000,173000,153000,177577,29065763500,00,0.00,N,2,17500,
20221017,150500,147500,154500,142500,140700,20862496500,00,0.00,N,2,3000,
20221011,147500,151500,153500,143500,100010,14775560500,00,0.00,N,5,-6500,
20221004,154000,160000,162000,153500,95047,14950668000,00,0.00,N,5,-4000,
20220926,158000,155500,165000,150000,192880,30336081000,00,0.00,N,2,500,
20220919,157500,171500,172500,156500,136754,22490667500,00,0.00,N,5,-12000,
20220913,169500,166000,175500,165500,85683,14653954000,00,0.00,N,2,4500,
20220905,165000,167500,168500,161500,58942,9694902000,00,0.00,N,5,-1500,
20220829,166500,169000,179000,166500,105247,18118409000,00,0.00,N,5,-7500,
20220822,174000,170000,178000,166500,125115,21609097000,00,0.00,N,2,4500,
20220816,169500,178000,181000,169500,84397,14742542500,00,0.00,N,5,-9000,
20220808,178500,185000,185000,177000,128373,23131107500,00,0.00,N,5,-2500,
20220801,181000,183500,188000,176500,243899,44179361500,00,0.00,N,5,-2500,
20220725,183500,189500,195500,182500,213309,40331801000,00,0.00,N,5,-6000,
20220718,189500,180500,191000,178000,394528,73216137000,00,0.00,N,2,11000,
20220711,178500,178000,183000,173500,193960,34518349500,00,0.00,N,5,-1000,
20220704,179500,175000,180000,170500,163391,28834242500,00,0.00,N,2,6500,
20220627,173000,163000,180000,159500,239228,41086693000,00,0.00,N,2,10500,
20220620,162500,152000,164500,145500,213553,33187973000,00,0.00,N,2,11500,
20220613,151000,173000,175000,145500,180569,28616269500,00,0.00,N,5,-24500,
20220607,175500,171500,178000,171000,82149,14402914500,00,0.00,N,2,3500,
20220530,172000,178000,178000,170500,68014,11827893500,00,0.00,N,5,-3500,
20220523,175500,163500,177500,163500,155361,26735436500,00,0.00,N,2,12000,
20220516,163500,170000,172000,162000,129697,21499161000,00,0.00,N,5,-5000,
20220509,168500,176500,177500,164000,156753,26622742000,00,0.00,N,5,-10000,
20220502,178500,182000,188500,175000,174922,31825859000,00,0.00,N,5,-4500,
20220425,183000,171500,185000,169000,285856,50859475000,00,0.00,N,2,9500,
20220418,173500,168500,177500,167500,191761,33225597000,00,0.00,N,2,5500,
20220411,168000,171500,171500,163000,119823,19937610000,00,0.00,N,5,-3500,
20220404,171500,163000,172500,161000,183133,31040238000,00,0.00,N,2,8000,
20220328,163500,166500,169000,161000,110298,18197570000,00,0.00,N,5,-4500,
20220321,168000,171500,172000,154500,424928,69355100000,00,0.00,N,5,-7000,
20220314,175000,165000,176000,161000,263294,44841503500,00,0.00,N,2,8000,
20220307,167000,166000,169000,160000,179008,29730063000,00,0.00,N,3,0,
20220228,167000,168000,169500,163000,173572,28932524000,00,0.00,N,5,-500,
20220221,167500,157500,169500,156500,330708,54404239500,00,0.00,N,2,5500,
20220214,162000,138000,164500,137000,524091,80765809500,00,0.00,N,2,22000,
20220207,140000,140000,145000,139000,190890,27088583000,00,0.00,N,2,2500,
20220203,137500,132500,139500,132500,117486,16142214500,00,0.00,N,2,7000,
20220124,130500,132000,135500,127000,265600,34682606500,00,0.00,N,5,-4000,
20220117,134500,155500,156500,130500,721971,102148107000,00,0.00,N,5,-25500,
20220110,160000,143000,174500,137000,1399313,228000830000,00,0.00,N,2,17000,
20220103,143000,151000,152500,141000,153240,22442325500,00,0.00,N,5,-5000,
20211227,148000,147500,155000,144500,241794,36129112500,00,0.00,N,2,2000,
20211220,146000,147000,150500,143500,147982,21726721000,00,0.00,N,5,-3000,
20211213,149000,148000,152500,145000,111181,16553811000,00,0.00,N,2,1000,
20211206,148000,141000,154000,139000,227129,33552638098,00,0.00,N,2,5500,
20211129,142500,137000,143500,131500,203330,28096009500,00,0.00,N,2,4000,
20211122,138500,139000,142500,132500,116964,16004992000,00,0.00,N,3,0,
20211115,138500,140000,147000,138000,149507,21367513500,00,0.00,N,5,-1500,
20211108,140000,144000,144000,131000,172301,23586161000,00,0.00,N,5,-4000,
20211101,144000,141000,148500,140000,140525,20271671500,00,0.00,N,2,4000,
20211025,140000,140000,147500,138500,156943,22389910000,00,0.00,N,5,-1000,
20211018,141000,142500,146500,138500,127429,18199012000,00,0.00,N,3,0,
20211012,141000,136000,144500,132000,110353,15318551500,00,0.00,N,2,5500,
20211005,135500,141500,144000,130000,211432,28711269500,00,0.00,N,5,-7500,
20210927,143000,150000,152000,141000,213349,31038640000,00,0.00,N,5,-8500,
20210923,151500,152000,155500,150500,73983,11258212500,00,0.00,N,5,-3000,
20210913,154500,157500,159000,152000,167983,26203570500,00,0.00,N,5,-3500,
20210906,158000,165000,169000,156500,285317,45928008000,00,0.00,N,5,-5500,
20210830,163500,161500,169500,158000,311423,50874101500,00,0.00,N,2,2000,
20210823,161500,159500,170000,157500,328254,54086435000,00,0.00,N,2,2000,
20210817,159500,176000,176000,158500,363584,60714096500,00,0.00,N,5,-14500,
20210809,174000,186000,186500,170500,626517,110319240500,00,0.00,N,5,-11000,
20210802,185000,169500,185000,169000,730881,129992965500,00,0.00,N,2,14000,
20210726,171000,155000,180000,151000,1450014,244390269500,00,0.00,N,2,17000,
20210719,154000,154500,156000,150000,224725,34367957000,00,0.00,N,5,-500,
20210712,154500,159000,161000,153500,368542,57739166000,00,0.00,N,5,-3000,