KissMeData/039490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,120200,119400,123400,116600,544669,65172167200,00,0.00,N,2,1200,
20250210,119000,115700,120400,115600,562766,66091394000,00,0.00,N,2,3200,
20250203,115800,122000,125500,114200,576898,68788591100,00,0.00,N,5,-9400,
20250131,125200,125700,126000,123700,62413,7801740000,00,0.00,N,2,700,
20250120,124500,121300,125500,119800,370372,45793669487,00,0.00,N,2,2800,
20250113,121700,121300,124300,118200,365990,44282635872,00,0.00,N,2,400,
20250106,121300,115500,121900,112800,419210,49739971500,00,0.00,N,2,6000,
20241230,115300,116900,118000,111000,317656,36340928400,00,0.00,N,5,-2000,
20241223,117300,124600,129500,117200,530195,65949408800,00,0.00,N,5,-6400,
20241216,123700,122900,127900,118900,420351,51854749600,00,0.00,N,2,900,
20241209,122800,118000,123600,110500,436085,51070200700,00,0.00,N,2,3600,
20241202,119200,130100,133000,115800,399857,49895560300,00,0.00,N,5,-9700,
20241125,128900,127000,131400,122200,219088,27738271700,00,0.00,N,2,2700,
20241118,126200,121500,128100,120800,188290,23485301500,00,0.00,N,2,3600,
20241111,122600,127100,129900,121500,263063,32974536400,00,0.00,N,5,-5700,
20241104,128300,132800,136500,126100,355035,46693864700,00,0.00,N,5,-4500,
20241028,132800,135900,137000,130700,243659,32587986200,00,0.00,N,5,-1900,
20241021,134700,138700,141300,134000,227384,31095663400,00,0.00,N,5,-3100,
20241014,137800,132000,140700,131700,305561,42123741600,00,0.00,N,2,5800,
20241007,132000,133200,136400,129600,230126,30622673000,00,0.00,N,5,-2500,
20240930,134500,137000,137600,128000,204966,27008040100,00,0.00,N,5,-1700,
20240923,136200,132000,138000,130600,321341,43226745400,00,0.00,N,2,4200,
20240919,132000,132100,133600,129000,134505,17729553400,00,0.00,N,2,2000,
20240909,130000,130100,135600,123800,292189,37642530300,00,0.00,N,5,-1900,
20240902,131900,135100,137900,130900,244881,32891319800,00,0.00,N,5,-3200,
20240826,135100,137000,142400,132200,320049,43966565300,00,0.00,N,5,-1700,
20240819,136800,134000,139900,132200,248997,34052614900,00,0.00,N,2,2800,
20240812,134000,125700,135700,124900,180874,23545939300,00,0.00,N,2,9200,
20240805,124800,123500,128500,115200,383958,47311270200,00,0.00,N,3,0,
20240729,124800,128100,139200,124800,426470,56566399000,00,0.00,N,5,-2100,
20240722,126900,137400,137900,125600,262875,34188102100,00,0.00,N,5,-10500,
20240715,137400,141800,146400,133300,278259,39081994900,00,0.00,N,5,-3700,
20240708,141100,138300,146200,134100,365800,51497196900,00,0.00,N,2,3400,
20240701,137700,125200,139500,122400,430027,57015956100,00,0.00,N,2,11800,
20240624,125900,123200,129000,120500,219349,27136565000,00,0.00,N,2,3300,
20240617,122600,122200,124600,119400,248812,30308762900,00,0.00,N,2,300,
20240610,122300,128600,131400,122300,219782,27851814600,00,0.00,N,5,-7500,
20240603,129800,133200,133300,128100,158703,20724278000,00,0.00,N,5,-4000,
20240527,133800,126300,134100,124600,272084,35238624000,00,0.00,N,2,8400,
20240520,125400,131900,132200,122900,200779,25704317660,00,0.00,N,5,-5200,
20240513,130600,132600,136200,128500,228448,30298347100,00,0.00,N,5,-1400,
20240507,132000,129500,132600,127200,230883,30055472100,00,0.00,N,2,3700,
20240429,128300,134300,134300,126200,247840,32231348800,00,0.00,N,5,-3800,
20240422,132100,126000,134500,124600,349183,45633629600,00,0.00,N,2,8800,
20240415,123300,121600,127100,119000,252359,31023154700,00,0.00,N,2,2800,
20240408,120500,124000,128500,117600,258282,31939475100,00,0.00,N,5,-3900,
20240401,124400,122900,128900,118000,374051,45792895200,00,0.00,N,2,2700,
20240325,121700,131200,132000,120600,371175,46359817100,00,0.00,N,5,-9700,
20240318,131400,132600,135700,128000,264143,34843674200,00,0.00,N,2,100,
20240311,131300,128500,136600,123300,744081,95707294300,00,0.00,N,2,500,
20240304,130800,127900,135900,127400,499195,65854706300,00,0.00,N,2,5100,
20240226,125700,122500,128600,114600,350634,42933272400,00,0.00,N,5,-700,
20240219,126400,119300,127500,118000,450737,55382225500,00,0.00,N,2,7100,
20240213,119300,110300,119600,110300,443523,51401090200,00,0.00,N,2,10400,
20240205,108900,111000,112000,106900,281985,30858984400,00,0.00,N,5,-3300,
20240129,112200,93600,113800,92500,707780,73828417100,00,0.00,N,2,19400,
20240122,92800,92400,93900,91700,125438,11649429000,00,0.00,N,2,800,
20240115,92000,93600,94400,91200,129937,12054083100,00,0.00,N,5,-700,
20240108,92700,95000,95700,92300,140741,13221630300,00,0.00,N,5,-1700,
20240102,94400,98300,99800,93500,201537,19298683500,00,0.00,N,5,-5100,
20231226,99500,100000,102100,95300,218324,21622578900,00,0.00,N,3,0,
20231218,99500,97600,102400,97000,313153,31269160300,00,0.00,N,2,1700,
20231211,97800,93900,100700,92700,309397,29761053100,00,0.00,N,2,5200,
20231204,92600,91800,94500,91000,200479,18559100300,00,0.00,N,2,1400,
20231127,91200,92300,92500,90500,203974,18657140800,00,0.00,N,5,-800,
20231120,92000,92400,94300,90900,187079,17305438900,00,0.00,N,5,-1200,
20231113,93200,92200,94500,89100,282055,25905204000,00,0.00,N,2,1600,
20231106,91600,88800,97500,88100,762517,70910539600,00,0.00,N,2,4800,
20231030,86800,78700,87600,78200,992375,82122239600,00,0.00,N,2,7500,
20231023,79300,81000,82900,75300,2741284,216535634900,00,0.00,N,5,-21000,
20231016,100300,100500,104600,97700,250903,25494658100,00,0.00,N,5,-1900,
20231010,102200,93300,111000,92800,670233,70068171500,00,0.00,N,2,9700,
20231004,92500,93500,93900,90400,113582,10402106700,00,0.00,N,5,-1900,
20230925,94400,96600,97600,93600,88589,8466754600,00,0.00,N,5,-1700,
20230918,96100,102800,103800,94300,312370,30735500100,00,0.00,N,5,-7800,
20230911,103900,102100,105200,99500,214892,22088316200,00,0.00,N,2,1800,
20230904,102100,98600,103900,97500,197776,19936664800,00,0.00,N,2,2300,
20230828,99800,100000,105000,98500,209960,21408535000,00,0.00,N,2,900,
20230821,98900,97800,100700,95000,226383,22254333900,00,0.00,N,2,2900,
20230814,96000,97800,99100,93000,169376,16270842900,00,0.00,N,5,-1700,
20230807,97700,101300,107200,96500,442946,44801988700,00,0.00,N,5,-4500,
20230731,102200,97900,105300,96300,474429,47944259100,00,0.00,N,2,4000,
20230724,98200,91200,99400,89200,547043,51997921400,00,0.00,N,2,7100,
20230717,91100,90400,93300,89300,249044,22891936100,00,0.00,N,5,-200,
20230710,91300,85700,92300,84000,340807,30134693800,00,0.00,N,2,6700,
20230703,84600,88400,90100,84000,243844,21241776300,00,0.00,N,5,-3800,
20230626,88400,89500,91700,87200,197824,17678513800,00,0.00,N,5,-1300,
20230619,89700,91100,92300,88800,321277,29039624100,00,0.00,N,5,-1500,
20230612,91200,95800,96200,91000,308043,28695214600,00,0.00,N,5,-4800,
20230605,96000,95800,96900,94100,237585,22666686700,00,0.00,N,2,600,
20230530,95400,93500,95800,92400,224311,21184556800,00,0.00,N,2,2900,
20230522,92500,94500,96400,92100,333624,31530042800,00,0.00,N,5,-1600,
20230515,94100,92800,97100,92800,384261,36533575800,00,0.00,N,2,300,
20230508,93800,89300,94800,89200,653008,60289855600,00,0.00,N,2,4800,
20230502,89000,93300,93700,87300,426570,38213971400,00,0.00,N,5,-4700,
20230424,93700,104700,104800,89900,699663,66636460600,00,0.00,N,5,-11000,
20230417,104700,109600,109900,104300,232578,24777958500,00,0.00,N,5,-4700,
20230410,109400,101400,110500,100300,468749,50025038100,00,0.00,N,2,6900,
20230403,102500,101000,103500,97800,251211,25460883800,00,0.00,N,2,1500,
20230327,101000,95400,101600,93200,263400,25883272100,00,0.00,N,2,6100,
20230320,94900,96700,98700,93400,199184,18970874300,00,0.00,N,5,-1800,
20230313,96700,95500,98000,93000,264725,25272118500,00,0.00,N,2,1200,
20230306,95500,101500,101700,94500,277338,27307388500,00,0.00,N,5,-5700,
20230227,101200,104900,106800,100600,207851,21475809700,00,0.00,N,5,-4900,
20230220,106100,105600,107700,101300,277354,29278108200,00,0.00,N,2,300,
20230213,105800,101200,108000,100500,530895,55678551800,00,0.00,N,2,4000,
20230206,101800,101400,103200,96900,517105,52230320200,00,0.00,N,2,400,
20230130,101400,98900,103900,97600,396876,39925839200,00,0.00,N,2,2200,
20230125,99200,100000,102000,98700,219290,22117028400,00,0.00,N,2,900,
20230116,98300,97600,103500,97300,384907,38431171500,00,0.00,N,2,800,
20230109,97500,93800,98000,93000,380704,36426409300,00,0.00,N,2,4900,
20230102,92600,84300,93800,77600,443804,38505435000,00,0.00,N,2,8600,
20221226,84000,90700,93300,83500,225459,19919263400,00,0.00,N,5,-6600,
20221219,90600,87700,91400,87700,151200,13537198000,00,0.00,N,2,1500,
20221212,89100,90200,91300,87500,195022,17402176300,00,0.00,N,5,-1100,
20221205,90200,92100,93300,86900,194728,17404333000,00,0.00,N,5,-1900,
20221128,92100,90500,95000,88800,292843,26977483700,00,0.00,N,2,800,
20221121,91300,89100,94500,86200,282677,25484371100,00,0.00,N,2,2600,
20221114,88700,92600,93800,88000,310951,28414288900,00,0.00,N,5,-3900,
20221107,92600,77100,94300,76300,491599,42727056300,00,0.00,N,2,15100,
20221031,77500,79700,80900,74600,283091,21938562900,00,0.00,N,5,-1000,
20221024,78500,72000,79800,71900,505484,38086871500,00,0.00,N,2,8500,
20221017,70000,75700,81400,69400,442488,32634923200,00,0.00,N,5,-6800,
20221011,76800,73900,76900,71700,171327,12695932600,00,0.00,N,2,700,
20221004,76100,77300,79200,74400,176013,13440525500,00,0.00,N,2,400,
20220926,75700,80700,80700,73900,275399,21136253800,00,0.00,N,5,-5600,
20220919,81300,82500,84800,80500,130590,10797783400,00,0.00,N,5,-1600,
20220913,82900,82500,87000,81700,167366,14106429900,00,0.00,N,2,2000,
20220905,80900,81600,83300,78700,143424,11548328000,00,0.00,N,5,-700,
20220829,81600,82100,86400,79700,239262,19728100100,00,0.00,N,5,-1800,
20220822,83400,87200,87200,82300,211378,17692467000,00,0.00,N,5,-4200,
20220816,87600,90300,91500,85400,169780,15014969000,00,0.00,N,5,-2700,
20220808,90300,87100,91300,85800,175888,15582051900,00,0.00,N,2,2000,
20220801,88300,83700,89100,80500,273986,23100445900,00,0.00,N,2,3800,
20220725,84500,81100,85100,79300,226524,18542287900,00,0.00,N,2,2900,
20220718,81600,72300,82900,71800,519922,40979390200,00,0.00,N,2,10000,
20220711,71600,79600,79900,69000,419134,30587851200,00,0.00,N,5,-8000,
20220704,79600,79500,82700,76500,243549,19513694100,00,0.00,N,5,-300,
20220627,79900,88100,88800,78900,313413,26294160700,00,0.00,N,5,-8400,
20220620,88300,87300,89000,85000,294149,25556691200,00,0.00,N,2,1300,
20220613,87000,90100,92100,85300,293336,25845000800,00,0.00,N,5,-4700,
20220607,91700,94400,94600,90300,142055,13095967000,00,0.00,N,5,-3200,
20220530,94900,94100,95900,93900,140738,13355146700,00,0.00,N,2,1000,
20220523,93900,90900,94400,90200,213702,19785902500,00,0.00,N,2,3300,
20220516,90600,86900,91900,84700,317545,27975493100,00,0.00,N,2,4800,
20220509,85800,90700,91000,82700,463087,39994453700,00,0.00,N,5,-5600,
20220502,91400,95000,95300,91200,188218,17469022300,00,0.00,N,5,-3900,
20220425,95300,95000,96100,91400,213481,20093938000,00,0.00,N,5,-1300,
20220418,96600,97400,99300,96500,216426,21124965800,00,0.00,N,5,-1500,
20220411,98100,98300,101000,97300,275783,27388802000,00,0.00,N,5,-400,
20220404,98500,98100,100500,97500,201843,20006013000,00,0.00,N,5,-600,
20220328,99100,97100,99400,95800,190859,18705521400,00,0.00,N,2,1800,
20220321,97300,99000,99500,95000,248408,24241644100,00,0.00,N,5,-1600,
20220314,98900,97500,98900,92400,303469,29168189100,00,0.00,N,2,1700,
20220307,97200,101500,103500,96400,320006,31756603400,00,0.00,N,5,-6300,
20220228,103500,99900,106000,98700,236616,24214678100,00,0.00,N,2,3600,
20220221,99900,97700,99900,96900,264938,26150759300,00,0.00,N,5,-100,
20220214,100000,96000,101500,94800,324859,32039437300,00,0.00,N,2,3400,
20220207,96600,92800,97700,90700,369661,35000033200,00,0.00,N,2,3900,
20220203,92700,91200,93600,91000,274757,25371081900,00,0.00,N,2,4200,
20220124,88500,94000,95000,86300,499681,44932966600,00,0.00,N,5,-7000,
20220117,95500,102000,103000,95200,399413,39482457200,00,0.00,N,5,-6500,
20220110,102000,101500,104000,100000,330830,33701241000,00,0.00,N,3,0,
20220103,102000,107000,108000,101500,335585,35097695000,00,0.00,N,5,-5000,
20211227,107000,109500,110000,106000,346780,37449862500,00,0.00,N,5,-2500,
20211220,109500,108500,110000,107000,264680,28764035500,00,0.00,N,3,0,
20211213,109500,107000,109500,106500,246371,26617036500,00,0.00,N,2,3000,
20211206,106500,105500,109500,104000,264755,28506282000,00,0.00,N,2,1000,
20211129,105500,100000,106000,96000,469516,47241049600,00,0.00,N,2,2500,
20211122,103000,106000,109000,102000,325208,34342096000,00,0.00,N,5,-2500,
20211115,105500,110000,113500,104500,298734,32498954000,00,0.00,N,5,-4000,
20211108,109500,105500,112000,104500,359909,38979041000,00,0.00,N,2,3500,
20211101,106000,105500,109000,104500,279617,29846598000,00,0.00,N,2,1000,
20211025,105000,107000,111500,104000,343819,37052772500,00,0.00,N,5,-3000,
20211018,108000,108000,109500,105500,397934,42850711500,00,0.00,N,2,1000,
20211012,107000,105000,109000,101000,282069,29694257000,00,0.00,N,2,1500,
20211005,105500,104000,106000,101000,383694,39652687700,00,0.00,N,5,-500,
20210927,106000,116000,117000,105500,545712,60220145500,00,0.00,N,5,-10500,
20210923,116500,117000,118000,115500,125613,14667950500,00,0.00,N,5,-1500,
20210913,118000,120500,123000,116000,398367,47652647500,00,0.00,N,5,-3500,
20210906,121500,120000,122000,116500,517600,61921224500,00,0.00,N,2,500,
20210830,121000,119500,121500,115000,349931,41565152000,00,0.00,N,2,2500,
20210823,118500,113000,120000,112500,307004,36060132500,00,0.00,N,2,6000,
20210817,112500,117000,118000,110500,401252,46048995000,00,0.00,N,5,-4500,
20210809,117000,119000,122000,116000,414861,49421520500,00,0.00,N,5,-3000,
20210802,120000,118500,122000,116500,349385,41549480500,00,0.00,N,2,2000,
20210726,118000,122000,122000,117000,316913,37699251000,00,0.00,N,5,-3500,
20210719,121500,121000,122000,117000,520513,62005785000,00,0.00,N,3,0,
20210712,121500,120500,123500,120000,343247,41690679000,00,0.00,N,2,2000,