KissMeData/278280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,40600,41700,44300,39200,138304,5790630600,00,0.00,N,5,-550,
20241125,41150,42600,44450,41100,233905,9995123200,00,0.00,N,5,-1850,
20241118,43000,37450,44650,37300,208887,8653144350,00,0.00,N,2,6100,
20241111,36900,50200,50800,35500,358229,14808023300,00,0.00,N,5,-13300,
20241104,50200,55000,57900,49000,168505,8907753600,00,0.00,N,5,-4100,
20241028,54300,53000,56000,53000,65796,3617703100,00,0.00,N,2,800,
20241021,53500,55800,57200,52300,80411,4356610200,00,0.00,N,5,-2300,
20241014,55800,61600,62100,55100,96822,5647627200,00,0.00,N,5,-6200,
20241007,62000,62700,65700,61200,150804,9640950400,00,0.00,N,5,-300,
20240930,62300,61200,64500,58700,113375,7026480700,00,0.00,N,2,1100,
20240923,61200,53100,61300,52200,151049,8661612500,00,0.00,N,2,8100,
20240919,53100,55100,55800,53000,60710,3273864000,00,0.00,N,5,-1400,
20240909,54500,54000,55700,52100,136094,7363578500,00,0.00,N,5,-800,
20240902,55300,59200,62500,55000,120471,7180241600,00,0.00,N,5,-4500,
20240826,59800,59400,61400,57400,88414,5259341500,00,0.00,N,2,800,
20240819,59000,57500,61200,56400,78735,4657760800,00,0.00,N,2,1000,
20240812,58000,52800,60300,52700,120728,6869579600,00,0.00,N,2,4300,
20240805,53700,60600,60800,49000,233228,12588022850,00,0.00,N,5,-7700,
20240729,61400,63500,64100,60700,89139,5539777100,00,0.00,N,5,-2100,
20240722,63500,69300,69800,60600,121842,7845354500,00,0.00,N,5,-6400,
20240715,69900,74200,74300,66100,205395,14342687900,00,0.00,N,5,-4300,
20240708,74200,77200,81500,74000,288132,22377052900,00,0.00,N,5,-3000,
20240701,77200,71800,79000,71000,238106,18149786300,00,0.00,N,2,5400,
20240624,71800,72200,73600,71000,101014,7271415600,00,0.00,N,5,-900,
20240617,72700,77500,78000,72700,158412,11844261400,00,0.00,N,5,-5700,
20240610,78400,76000,82200,74600,309439,24285793300,00,0.00,N,2,2400,
20240603,76000,72700,77400,72200,113275,8519011500,00,0.00,N,2,2500,
20240527,73500,72700,76000,71100,124648,9109288500,00,0.00,N,2,800,
20240520,72700,76900,77600,72500,121504,9064195800,00,0.00,N,5,-3800,
20240513,76500,78400,80000,75600,113552,8809840200,00,0.00,N,5,-1600,
20240507,78100,79000,79100,76700,98344,7658575400,00,0.00,N,5,-300,
20240429,78400,72700,78900,72700,102731,7882283300,00,0.00,N,2,5700,
20240422,72700,71700,75700,71700,101454,7432495400,00,0.00,N,2,1000,
20240415,71700,76500,77300,71200,131171,9641626300,00,0.00,N,5,-5700,
20240408,77400,82500,82500,77400,175012,13977252600,00,0.00,N,5,-5200,
20240401,82600,86600,88400,81600,167449,14192957400,00,0.00,N,5,-4300,
20240325,86900,89900,90700,86700,156254,13823511200,00,0.00,N,5,-3500,
20240318,90400,86700,92500,86700,208932,18876480900,00,0.00,N,2,4000,
20240311,86400,87300,91500,86200,289481,25628903700,00,0.00,N,5,-1900,
20240304,88300,90900,93300,87600,176389,15868324400,00,0.00,N,5,-2000,
20240226,90300,95100,97600,90100,148124,13787457400,00,0.00,N,5,-5800,
20240219,96100,90700,99800,88000,408164,38875761300,00,0.00,N,2,5400,
20240213,90700,92100,93900,85900,202003,17965425300,00,0.00,N,5,-4300,
20240205,95000,84300,95000,83600,165142,14561688200,00,0.00,N,2,9800,
20240129,85200,89500,89600,81000,167433,14225299900,00,0.00,N,5,-3900,
20240122,89100,94200,95300,84000,251156,22444592300,00,0.00,N,5,-5400,
20240115,94500,99400,99500,94300,170234,16477192600,00,0.00,N,5,-4500,
20240108,99000,105900,105900,98100,206731,20981548300,00,0.00,N,5,-6900,
20240102,105900,109200,111000,102500,227521,24089220400,00,0.00,N,5,-4300,
20231226,110200,111700,112000,107500,109989,12036743900,00,0.00,N,5,-1700,
20231218,111900,118300,120000,111900,264757,30518938300,00,0.00,N,5,-5200,
20231211,117100,132000,132900,114300,487502,58460619300,00,0.00,N,5,-14400,
20231204,131500,108500,137900,107000,783081,96020675400,00,0.00,N,2,26600,
20231127,104900,105100,109200,103500,186580,19835842900,00,0.00,N,5,-200,
20231120,105100,100600,106300,100600,148440,15339083300,00,0.00,N,2,3100,
20231113,102000,99700,103000,96700,155698,15596003800,00,0.00,N,2,2200,
20231106,99800,106700,114000,99400,324735,34874288700,00,0.00,N,5,-2400,
20231030,102200,100000,103300,96200,190659,19039814100,00,0.00,N,2,1100,
20231023,101100,105000,111500,97500,304883,31732091700,00,0.00,N,5,-6000,
20231016,107100,118400,122400,102500,255933,28590357400,00,0.00,N,5,-13400,
20231010,120500,120400,124300,116200,206969,24972279300,00,0.00,N,2,100,
20231004,120400,130200,130200,118100,197138,24027034200,00,0.00,N,5,-10500,
20230925,130900,129800,133900,124400,113337,14652864500,00,0.00,N,5,-1600,
20230918,132500,143600,146100,129600,235573,32190236200,00,0.00,N,5,-11900,
20230911,144400,145700,147900,138700,246500,35163254400,00,0.00,N,5,-1500,
20230904,145900,147200,153200,143600,207151,30702522200,00,0.00,N,5,-2800,
20230828,148700,148000,155900,144800,335974,50753043600,00,0.00,N,2,4100,
20230821,144600,146200,146700,137300,248560,35251708400,00,0.00,N,5,-100,
20230814,144700,168900,170000,136700,595387,87073443700,00,0.00,N,5,-24200,
20230807,168900,177300,177300,160200,545209,91226506500,00,0.00,N,5,-9900,
20230731,178800,182800,193600,178100,370311,68420609500,00,0.00,N,5,-3500,
20230724,182300,198300,209500,175200,933950,183475138500,00,0.00,N,5,-15700,
20230717,198000,185700,204000,184100,593374,116155966800,00,0.00,N,2,11300,
20230710,186700,185700,192000,181200,293552,54811732300,00,0.00,N,2,300,
20230703,186400,191100,197300,181500,365152,69737586800,00,0.00,N,5,-6200,
20230626,192600,194400,194900,186100,216078,41086838800,00,0.00,N,5,-1800,
20230619,194400,200500,201000,190500,234497,45960096300,00,0.00,N,5,-6100,
20230612,200500,202000,208000,193400,465909,93760067900,00,0.00,N,3,0,
20230605,200500,193300,205500,193100,580474,116313158400,00,0.00,N,2,11200,
20230530,189300,184500,191700,184300,204003,38573316400,00,0.00,N,2,5100,
20230522,184200,185700,192000,182600,324529,60947004700,00,0.00,N,5,-1200,
20230515,185400,184000,189100,179800,299454,55193311100,00,0.00,N,3,0,
20230508,185400,195000,195000,184200,309002,57939375900,00,0.00,N,5,-5400,
20230502,190800,194200,197800,188100,268421,51758803300,00,0.00,N,5,-2900,
20230424,193700,237000,239000,180000,1817151,357697032600,00,0.00,N,5,-42800,
20230417,236500,261000,261000,231500,859818,212636141250,00,0.00,N,5,-25500,
20230410,262000,278500,299500,255000,1617393,447988575500,00,0.00,N,5,-16500,
20230403,278500,257500,282500,245500,1429344,371586263500,00,0.00,N,2,28500,
20230327,250000,233500,260000,233500,1352620,334367855000,00,0.00,N,2,22500,
20230320,227500,221500,236500,218000,682724,155596002000,00,0.00,N,2,3000,
20230313,224500,235000,249500,220500,876010,202949225000,00,0.00,N,5,-11000,
20230306,235500,275000,276000,232500,1013071,259522276000,00,0.00,N,5,-30500,
20230227,266000,230500,277000,228000,1000885,258644337000,00,0.00,N,2,30500,
20230220,235500,250000,260000,228000,545389,133122638000,00,0.00,N,5,-11500,
20230213,247000,250500,261000,242000,400627,100939713500,00,0.00,N,5,-3500,
20230206,250500,239500,259000,237000,399781,99805399000,00,0.00,N,2,9000,
20230130,241500,238500,250000,233500,274983,66276972000,00,0.00,N,2,7500,
20230125,234000,219000,241000,216000,249132,57279138300,00,0.00,N,2,19100,
20230116,214900,218000,221500,211400,156221,33731677500,00,0.00,N,5,-2200,
20230109,217100,217500,225900,215500,203490,44765737800,00,0.00,N,2,3900,
20230102,213200,218300,225700,205500,173731,37564867900,00,0.00,N,5,-5100,
20221226,218300,228000,243800,211900,307548,69371180600,00,0.00,N,5,-10600,
20221219,228900,238800,241900,228500,170230,39966512700,00,0.00,N,5,-10000,
20221212,238900,221900,243500,221900,238871,56523941000,00,0.00,N,2,14700,
20221205,224200,243900,248700,220100,238516,55602376500,00,0.00,N,5,-19800,
20221128,244000,245000,251000,236300,235193,57268402100,00,0.00,N,5,-1000,
20221121,245000,243100,248000,229000,270288,64366417000,00,0.00,N,2,2700,
20221114,242300,245000,267400,241000,783694,198970355900,00,0.00,N,2,2300,
20221107,240000,238500,245000,221300,406894,95597436700,00,0.00,N,2,3900,
20221031,236100,218000,242900,208900,383971,87366628100,00,0.00,N,2,19700,
20221024,216400,215000,221900,210300,223993,47744085900,00,0.00,N,2,6800,
20221017,209600,184100,217000,184100,331663,68671695200,00,0.00,N,2,21600,
20221011,188000,185800,190700,183400,145915,27278868100,00,0.00,N,5,-3600,
20221004,191600,178500,196600,178500,167390,31469559300,00,0.00,N,2,13300,
20220926,178300,193100,197900,173700,319709,59992244900,00,0.00,N,5,-21900,
20220919,200200,213000,215000,200000,264383,54541235400,00,0.00,N,5,-14800,
20220913,215000,227900,228300,213300,194927,42959679100,00,0.00,N,5,-7900,
20220905,222900,218700,226500,210000,235485,51292249900,00,0.00,N,2,2900,
20220829,220000,210500,227300,210100,289183,63639354100,00,0.00,N,5,-1600,
20220822,221600,239500,242000,219500,438289,99484498600,00,0.00,N,5,-21900,
20220816,243500,260000,261800,243500,213726,54093250700,00,0.00,N,5,-13700,
20220808,257200,246600,259400,244200,297212,75107316000,00,0.00,N,2,9200,
20220801,248000,237800,252400,235700,233654,57284838500,00,0.00,N,2,11900,
20220725,236100,234400,241200,228200,200693,47040089800,00,0.00,N,2,1600,
20220718,234500,225800,241400,217000,278726,64288299900,00,0.00,N,2,11600,
20220711,222900,216800,230400,210000,341118,75435188500,00,0.00,N,2,6800,
20220704,216100,203100,220800,201100,379058,80330717900,00,0.00,N,2,10600,
20220627,205500,245600,246000,203300,479987,105230139400,00,0.00,N,5,-31500,
20220620,237000,254200,256500,219000,518433,122276890400,00,0.00,N,5,-15000,
20220613,252000,249000,255900,236300,393738,97149988200,00,0.00,N,5,-5700,
20220607,257700,265000,265000,247300,288846,73456507800,00,0.00,N,5,-7300,
20220530,265000,271500,274500,264600,180434,48621019400,00,0.00,N,5,-2000,
20220523,267000,286000,286000,264500,308609,84451304000,00,0.00,N,5,-16300,
20220516,283300,252600,287600,252600,669870,183786907400,00,0.00,N,2,33100,
20220509,250200,274500,274500,244900,600307,154589259500,00,0.00,N,5,-26000,
20220502,276200,275200,284400,271100,332060,92351048800,00,0.00,N,5,-3300,
20220425,279500,272500,283500,267000,516269,142252943500,00,0.00,N,2,4200,
20220418,275300,297000,297100,272600,886256,249552163600,00,0.00,N,5,-24300,
20220411,299600,332000,333200,298500,477354,147401843300,00,0.00,N,5,-31900,
20220404,331500,335000,343200,318900,469668,155216465300,00,0.00,N,5,-6800,
20220328,338300,317200,342500,311500,407730,135618025700,00,0.00,N,2,21400,
20220321,316900,315900,320000,305000,264937,83047542000,00,0.00,N,2,8000,
20220314,308900,290300,313700,260000,621008,177608609100,00,0.00,N,2,18600,
20220307,290300,277300,293900,275000,245179,70100241700,00,0.00,N,2,6500,
20220228,283800,281100,296200,278800,256940,73924724700,00,0.00,N,2,2100,
20220221,281700,285000,291100,273000,351505,99034380100,00,0.00,N,5,-7000,
20220214,288700,272500,293700,270000,336602,95192981800,00,0.00,N,2,7000,
20220207,281700,287500,308100,276800,604227,175573602600,00,0.00,N,5,-4400,
20220203,286100,265600,288500,261300,217092,59936680500,00,0.00,N,2,29300,
20220124,256800,299900,303600,243400,544011,147304346600,00,0.00,N,5,-44300,
20220117,301100,302700,315800,295000,273697,83709006600,00,0.00,N,5,-1600,
20220110,302700,306700,315000,288000,383829,115072996400,00,0.00,N,5,-4500,
20220103,307200,350000,353900,304900,390996,125818130000,00,0.00,N,5,-41400,
20211227,348600,333000,351600,329700,319175,109797270800,00,0.00,N,2,16400,
20211220,332200,323900,338800,312500,279415,91291999100,00,0.00,N,2,6900,
20211213,325300,352000,352000,320000,426671,140371605100,00,0.00,N,5,-23300,
20211206,348600,328500,354500,316000,524246,177997692900,00,0.00,N,2,19600,
20211129,329000,333500,356800,313500,632127,211343218400,00,0.00,N,5,-16200,
20211122,345200,352000,360000,320400,594859,203925137100,00,0.00,N,5,-10900,
20211115,356100,338400,367100,334900,688838,242779854300,00,0.00,N,2,14200,
20211108,341900,286100,359200,282800,1212091,384898051300,00,0.00,N,2,56000,
20211101,285900,283300,291800,270000,532861,148487724300,00,0.00,N,2,2700,
20211025,283200,286100,305600,278500,521405,150555481800,00,0.00,N,5,-4800,
20211018,288000,286000,314100,277000,1122788,331147708700,00,0.00,N,2,2800,
20211012,285200,253300,295400,251000,962881,268450367100,00,0.00,N,2,35700,
20211005,249500,255500,265700,232300,763944,190710040100,00,0.00,N,5,-8500,
20210927,258000,273000,280000,251100,832801,219747023200,00,0.00,N,5,-14900,
20210923,272900,264000,282200,264000,365536,100256390900,00,0.00,N,2,3500,
20210913,269400,265800,294000,263700,1535585,428543153200,00,0.00,N,2,4400,
20210906,265000,234500,270000,232900,1977281,513612451000,00,0.00,N,2,32500,
20210830,232500,239100,244800,226100,635366,149776547400,00,0.00,N,5,-5100,
20210823,237600,242300,254800,230400,914674,221187666000,00,0.00,N,5,-1300,
20210817,238900,243000,265000,220000,1440971,350561743300,00,0.00,N,5,-3000,
20210809,241900,235100,255000,232500,1090840,264798967700,00,0.00,N,2,7900,
20210802,234000,225300,237200,217300,750419,170890552600,00,0.00,N,2,8300,
20210726,225700,225000,233600,217000,596938,134821450600,00,0.00,N,2,1500,
20210719,224200,240200,244700,216500,951342,216937435400,00,0.00,N,5,-16300,
20210712,240500,218500,249800,212600,1496762,352471368050,00,0.00,N,2,23000,