KissMeData/064760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,85700,72900,88600,70000,385945,30570616400,00,0.00,N,2,11900,
20250131,73800,75000,75900,71100,98155,7192084400,00,0.00,N,5,-100,
20250120,73900,72000,75000,70700,118777,8679345800,00,0.00,N,2,2100,
20250113,71800,73100,73100,68400,138351,9784773700,00,0.00,N,5,-1200,
20250106,73000,72300,75900,71600,185907,13730470900,00,0.00,N,3,0,
20241230,73000,70100,73300,68300,72031,5132929600,00,0.00,N,2,2900,
20241223,70100,68800,70800,68000,96958,6733311700,00,0.00,N,2,2100,
20241216,68000,70700,72900,67800,168008,11885708400,00,0.00,N,5,-2600,
20241209,70600,68700,72700,66500,270867,18917789770,00,0.00,N,2,1400,
20241202,69200,70500,71200,66600,153312,10535550500,00,0.00,N,5,-500,
20241125,69700,72000,73000,67900,164041,11593899600,00,0.00,N,5,-1800,
20241118,71500,72400,72800,67500,240008,16926647300,00,0.00,N,5,-900,
20241111,72400,81000,81300,70700,198513,14669686200,00,0.00,N,5,-8900,
20241104,81300,83300,87000,80800,146885,12312887100,00,0.00,N,5,-2000,
20241028,83300,84400,86300,80600,136225,11372801000,00,0.00,N,5,-1000,
20241021,84300,88100,91200,83000,186276,16273154250,00,0.00,N,5,-3400,
20241014,87700,90200,93800,87100,90674,8198843600,00,0.00,N,5,-3200,
20241007,90900,91600,93100,89900,65460,5968086800,00,0.00,N,5,-700,
20240930,91600,94400,94500,89400,55931,5146239100,00,0.00,N,5,-1900,
20240923,93500,85100,96400,84400,180984,16521619900,00,0.00,N,2,8200,
20240919,85300,88400,88500,84000,86788,7440377200,00,0.00,N,5,-2900,
20240909,88200,89400,93500,86800,160999,14397590600,00,0.00,N,5,-2100,
20240902,90300,100500,100500,89400,196878,18400172600,00,0.00,N,5,-10200,
20240826,100500,108000,108100,97500,202936,20711590350,00,0.00,N,5,-7200,
20240819,107700,111000,111200,105500,108094,11659968600,00,0.00,N,5,-3300,
20240812,111000,106400,112900,103700,164881,17686834300,00,0.00,N,2,4600,
20240805,106400,102000,108400,92300,320260,32320875150,00,0.00,N,2,3000,
20240729,103400,112500,117800,103400,178060,19608929800,00,0.00,N,5,-7300,
20240722,110700,119900,120500,110000,178164,20351851100,00,0.00,N,5,-9200,
20240715,119900,131700,131700,116000,236544,29277717900,00,0.00,N,5,-11800,
20240708,131700,131700,139800,129000,184700,24886011900,00,0.00,N,5,-1300,
20240701,133000,133400,141000,127500,237917,31852829600,00,0.00,N,5,-1000,
20240624,134000,134700,138000,126000,258473,33731246500,00,0.00,N,5,-900,
20240617,134900,141300,145900,128000,414231,56628673700,00,0.00,N,5,-6500,
20240610,141400,122200,149900,116900,641636,87036115000,00,0.00,N,2,17400,
20240603,124000,121000,132000,118900,210330,26532710300,00,0.00,N,2,3000,
20240527,121000,109100,125500,109100,311268,36682898500,00,0.00,N,2,12000,
20240520,109000,118000,118800,108500,239209,26996387300,00,0.00,N,5,-9000,
20240513,118000,120800,122000,115600,134510,15954695900,00,0.00,N,5,-1200,
20240507,119200,122000,126200,117500,176469,21622642200,00,0.00,N,5,-300,
20240429,119500,125500,127800,118000,212081,25878708200,00,0.00,N,5,-4800,
20240422,124300,126300,129600,118000,420459,51546198400,00,0.00,N,5,-5600,
20240415,129900,129500,141000,121000,428763,57233623900,00,0.00,N,5,-3100,
20240408,133000,133600,141100,126200,247912,32778252300,00,0.00,N,5,-600,
20240401,133600,131500,139100,122500,399726,52121132700,00,0.00,N,2,3500,
20240325,130100,110700,130100,105000,440323,51958279600,00,0.00,N,2,19400,
20240318,110700,99300,115500,98500,324199,34685518300,00,0.00,N,2,11400,
20240311,99300,99500,102500,95000,154595,15256116900,00,0.00,N,5,-1400,
20240304,100700,96000,104800,93400,220413,21845680000,00,0.00,N,2,6000,
20240226,94700,97100,99000,93100,84593,8030761500,00,0.00,N,5,-2400,
20240219,97100,96400,101100,95300,126134,12364263000,00,0.00,N,2,900,
20240213,96200,98400,99700,94200,140992,13592199600,00,0.00,N,5,-2100,
20240205,98300,99700,101400,95500,118839,11694119600,00,0.00,N,5,-1800,
20240129,100100,109800,110300,99000,188392,19533422800,00,0.00,N,5,-8900,
20240122,109000,111700,112300,103900,114973,12407560500,00,0.00,N,5,-400,
20240115,109400,108600,109900,104000,96278,10311986200,00,0.00,N,2,800,
20240108,108600,114000,117400,107100,132879,14783424800,00,0.00,N,5,-5300,
20240102,113900,110200,118600,110000,133355,15257742400,00,0.00,N,2,2600,
20231226,111300,111900,112700,109200,69246,7658987500,00,0.00,N,5,-600,
20231218,111900,109400,115200,108400,192260,21598411400,00,0.00,N,2,2500,
20231211,109400,107000,115500,105000,308449,33889500900,00,0.00,N,2,2800,
20231204,106600,102000,107200,96300,216392,22072114800,00,0.00,N,2,5100,
20231127,101500,98700,101800,95300,183970,18173924900,00,0.00,N,2,2500,
20231120,99000,95000,102500,93800,191333,18779194900,00,0.00,N,2,3100,
20231113,95900,83200,97900,80500,295783,26389927300,00,0.00,N,2,13500,
20231106,82400,86700,86700,81200,281995,23795492500,00,0.00,N,5,-2300,
20231030,84700,85800,86200,81200,180359,15239208848,00,0.00,N,5,-300,
20231023,85000,83000,87700,82000,179910,15300955400,00,0.00,N,2,1500,
20231016,83500,91700,92600,81100,194531,17085839100,00,0.00,N,5,-8400,
20231010,91900,97500,98300,89900,277352,25624801400,00,0.00,N,5,-4700,
20231004,96600,93900,98100,91300,96102,9067722000,00,0.00,N,2,1900,
20230925,94700,94000,95000,91800,61918,5777320100,00,0.00,N,2,100,
20230918,94600,97000,97900,93000,136274,12920607600,00,0.00,N,5,-3800,
20230911,98400,95700,103900,91000,276443,26516051224,00,0.00,N,2,2700,
20230904,95700,97300,97600,93500,113744,10906321400,00,0.00,N,5,-1300,
20230828,97000,92800,97200,89700,152824,14200634400,00,0.00,N,2,5300,
20230821,91700,98000,98000,88700,176412,16180330900,00,0.00,N,5,-4500,
20230814,96200,97200,98700,93800,118834,11465254600,00,0.00,N,5,-200,
20230807,96400,97800,99000,95100,112876,10932090000,00,0.00,N,5,-1400,
20230731,97800,99000,100400,95600,163944,16085209800,00,0.00,N,3,0,
20230724,97800,99300,99300,91500,313335,29948230800,00,0.00,N,5,-2200,
20230717,100000,102600,106200,97100,240276,24398425300,00,0.00,N,5,-4000,
20230710,104000,100200,107000,99500,172766,17771926000,00,0.00,N,2,2300,
20230703,101700,115200,118800,101700,251540,27637925900,00,0.00,N,5,-13400,
20230626,115100,109900,115700,107300,239240,26796845200,00,0.00,N,2,5700,
20230619,109400,105400,113000,103500,194613,20979624300,00,0.00,N,2,4200,
20230612,105200,107100,109800,104600,199685,21419585100,00,0.00,N,5,-1900,
20230605,107100,105100,107100,100100,201587,20750946100,00,0.00,N,2,1800,
20230530,105300,105000,106600,103500,184883,19452206900,00,0.00,N,2,2400,
20230522,102900,103700,105400,101800,204878,21217968000,00,0.00,N,5,-100,
20230515,103000,96400,103000,94900,180818,18002143000,00,0.00,N,2,5600,
20230508,97400,96400,98200,94300,133752,12884691900,00,0.00,N,2,1500,
20230502,95900,99100,99300,95000,87007,8396353600,00,0.00,N,5,-3700,
20230424,99600,96800,101300,92300,263052,25744180000,00,0.00,N,2,3300,
20230417,96300,97400,99700,94700,187184,18126983800,00,0.00,N,5,-1900,
20230410,98200,101000,101800,96800,234324,23152521500,00,0.00,N,5,-2700,
20230403,100900,104800,105900,94900,256051,25361465900,00,0.00,N,5,-3800,
20230327,104700,103000,107700,99500,208787,21625617600,00,0.00,N,2,2300,
20230320,102400,103000,104400,96200,217548,21808931700,00,0.00,N,5,-1300,
20230313,103700,99300,105400,93100,216036,21346028900,00,0.00,N,2,4400,
20230306,99300,102500,105000,97700,192768,19635794600,00,0.00,N,5,-3100,
20230227,102400,105300,108200,101300,182061,18973340793,00,0.00,N,5,-4000,
20230220,106400,113100,117200,103500,338736,36703528370,00,0.00,N,5,-6900,
20230213,113300,107300,114000,105500,173843,19110063000,00,0.00,N,2,5900,
20230206,107400,109100,111400,105600,121042,12987264800,00,0.00,N,5,-3500,
20230130,110900,103500,113800,101400,161065,17442725400,00,0.00,N,2,7400,
20230125,103500,103700,105900,102900,61546,6416313900,00,0.00,N,2,1400,
20230116,102100,101700,103300,99700,63824,6464546300,00,0.00,N,2,900,
20230109,101200,101300,104800,99800,103302,10548726050,00,0.00,N,2,1300,
20230102,99900,95300,100000,89500,138486,13142198800,00,0.00,N,2,5300,
20221226,94600,96700,101100,94200,113324,11076810600,00,0.00,N,5,-1700,
20221219,96300,99600,101000,95100,163593,16063649500,00,0.00,N,5,-3300,
20221212,99600,105400,107500,99600,132533,13674548100,00,0.00,N,5,-6300,
20221205,105900,104600,107400,101500,124635,12948321500,00,0.00,N,2,1300,
20221128,104600,108000,111000,102600,127716,13519956000,00,0.00,N,5,-4300,
20221121,108900,108800,111500,105400,96034,10434022600,00,0.00,N,5,-1900,
20221114,110800,106600,114400,105200,141188,15507537600,00,0.00,N,2,4200,
20221107,106600,96100,106600,95800,121413,12443200600,00,0.00,N,2,9900,
20221031,96700,102500,102800,93800,104862,10243851200,00,0.00,N,5,-3900,
20221024,100600,102700,106200,99800,131742,13701255100,00,0.00,N,2,400,
20221017,100200,101400,102300,97600,171355,17148103018,00,0.00,N,5,-100,
20221011,100300,91000,100800,90200,142029,13703219400,00,0.00,N,2,5300,
20221004,95000,90000,96600,89900,117938,11007885200,00,0.00,N,2,6700,
20220926,88300,95000,96000,87000,177124,16028129400,00,0.00,N,5,-8400,
20220919,96700,101100,103200,95200,121268,12066793300,00,0.00,N,5,-4400,
20220913,101100,104400,108800,100800,104659,10890056000,00,0.00,N,5,-1900,
20220905,103000,109400,109600,103000,121703,12808137800,00,0.00,N,5,-6500,
20220829,109500,106500,113000,106200,111084,12127938000,00,0.00,N,5,-2700,
20220822,112200,114600,116900,108400,191784,21341887400,00,0.00,N,5,-4400,
20220816,116600,115100,120500,114400,93400,10953925500,00,0.00,N,2,1700,
20220808,114900,118400,119600,108500,207700,23608284900,00,0.00,N,5,-6500,
20220801,121400,127500,127500,116800,126764,15223424700,00,0.00,N,5,-6600,
20220725,128000,124100,131500,122400,118622,15133862650,00,0.00,N,2,2600,
20220718,125400,117700,128600,117100,164377,20289533600,00,0.00,N,2,8900,
20220711,116500,117900,120500,112400,137938,16039442500,00,0.00,N,2,2800,
20220704,113700,110100,116900,104900,120967,13620212300,00,0.00,N,2,3600,
20220627,110100,118000,119700,110000,125739,14510701900,00,0.00,N,5,-7900,
20220620,118000,123500,123900,111200,133575,15715802600,00,0.00,N,5,-4900,
20220613,122900,129800,130800,120700,136555,17169749400,00,0.00,N,5,-9800,
20220607,132700,136400,136400,131600,70118,9345696100,00,0.00,N,5,-5300,
20220530,138000,141600,141800,135500,125928,17383068900,00,0.00,N,2,2400,
20220523,135600,135700,137500,128900,185231,24753584400,00,0.00,N,2,500,
20220516,135100,142500,143600,133600,200847,27677473200,00,0.00,N,5,-6400,
20220509,141500,143400,150000,136700,281428,40596614700,00,0.00,N,5,-2800,
20220502,144300,139900,147800,137800,158533,22751220700,00,0.00,N,2,2500,
20220425,141800,135000,145500,132800,422945,59221394600,00,0.00,N,2,6200,
20220418,135600,118700,136500,117200,303412,38838297300,00,0.00,N,2,15300,
20220411,120300,125000,126200,118800,139077,16959926900,00,0.00,N,5,-4800,
20220404,125100,130400,130400,122000,157091,19739873900,00,0.00,N,5,-5700,
20220328,130800,128000,132900,125900,143019,18541171500,00,0.00,N,2,3000,
20220321,127800,124300,129000,121900,153212,19282828900,00,0.00,N,2,3500,
20220314,124300,116700,124800,113400,144726,17337110900,00,0.00,N,2,7700,
20220307,116600,114100,117800,110800,118980,13620632200,00,0.00,N,3,0,
20220228,116600,115600,122200,113500,116918,13686592200,00,0.00,N,5,-1400,
20220221,118000,117000,118400,113200,143556,16558975500,00,0.00,N,5,-2000,
20220214,120000,118000,122300,114500,177487,20944126900,00,0.00,N,2,200,
20220207,119800,126500,127600,119500,249838,30353626400,00,0.00,N,5,-6200,
20220203,126000,130600,131000,125100,86917,11005288200,00,0.00,N,5,-1400,
20220124,127400,128400,132600,122400,254317,32454985500,00,0.00,N,5,-1000,
20220117,128400,139200,143900,128400,291558,39565972000,00,0.00,N,5,-10100,
20220110,138500,143000,143000,131300,379171,51851739500,00,0.00,N,5,-4300,
20220103,142800,149900,154400,140600,218795,32368435200,00,0.00,N,5,-5700,
20211227,148500,147300,153500,145100,186621,27936059500,00,0.00,N,2,2000,
20211220,146500,138900,150900,137000,194996,28228972700,00,0.00,N,2,6900,
20211213,139600,141500,146200,135500,222111,31046489900,00,0.00,N,5,-1900,
20211206,141500,146400,151100,139400,268785,38785474400,00,0.00,N,5,-7600,
20211129,149100,129800,155800,129800,686748,100873652900,00,0.00,N,2,13100,
20211122,136000,143000,147400,127200,346134,47611062400,00,0.00,N,5,-4000,
20211115,140000,129000,141700,121200,308360,40306608000,00,0.00,N,2,11900,
20211108,128100,124400,128800,118700,148184,18332726100,00,0.00,N,2,3500,
20211101,124600,127100,130500,123700,179077,22586252700,00,0.00,N,5,-400,
20211025,125000,119700,128200,118700,245316,30508957700,00,0.00,N,2,4200,
20211018,120800,119900,124600,117100,160417,19365319600,00,0.00,N,2,800,
20211012,120000,114200,123400,112900,209473,24801563100,00,0.00,N,2,5800,
20211005,114200,114900,119100,111100,237817,27243206100,00,0.00,N,5,-1200,
20210927,115400,124500,125600,113000,495504,58294469900,00,0.00,N,5,-11700,
20210923,127100,140800,140800,125500,271815,35439037850,00,0.00,N,5,-15900,
20210913,143000,127000,143400,119200,775800,101191631400,00,0.00,N,2,16000,
20210906,127000,145000,145100,123500,975153,128309524100,00,0.00,N,5,-18000,
20210830,145000,171000,175400,145000,398381,61842448600,00,0.00,N,5,-23700,
20210823,168700,167200,171400,162100,121327,20238819000,00,0.00,N,2,3100,
20210817,165600,173400,176400,165000,97845,16544996100,00,0.00,N,5,-7800,
20210809,173400,190700,191000,171200,149172,26877588300,00,0.00,N,5,-17300,
20210802,190700,195800,197400,189100,102569,19713614800,00,0.00,N,5,-4000,
20210726,194700,208000,208000,190200,110516,21812043100,00,0.00,N,5,-10300,
20210719,205000,192100,213000,189500,202931,40507132500,00,0.00,N,2,10800,
20210712,194200,197900,200900,192600,92807,18224548100,00,0.00,N,5,-3600,