KissMeData/066570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,82400,79500,83300,78500,3309569,268127545700,00,0.00,N,2,2900,
20250210,79500,78900,80200,77700,2977025,235981371900,00,0.00,N,5,-100,
20250203,79600,83100,83200,77600,3120880,247684766263,00,0.00,N,5,-4600,
20250131,84200,84900,85000,83800,506930,42621437800,00,0.00,N,5,-900,
20250120,85100,84000,89300,83800,3420235,294627396600,00,0.00,N,2,1400,
20250113,83700,85600,85800,83500,1730893,146319375100,00,0.00,N,5,-2100,
20250106,85800,85900,88500,84400,2558283,220724501514,00,0.00,N,2,700,
20241230,85100,84000,85700,82700,771896,65002628500,00,0.00,N,2,600,
20241223,84500,86400,87700,83700,957938,82347628400,00,0.00,N,5,-1700,
20241216,86200,88800,92300,85600,2327044,206662373662,00,0.00,N,5,-2100,
20241209,88300,83900,88800,82300,2712519,231435626908,00,0.00,N,2,3200,
20241202,85100,90100,90200,83300,2308852,201381900600,00,0.00,N,5,-4600,
20241125,89700,94200,96400,89500,2066447,191665044400,00,0.00,N,5,-3600,
20241118,93300,88300,93900,88200,1545006,142444520200,00,0.00,N,2,4800,
20241111,88500,91100,91600,87100,1728052,153536650000,00,0.00,N,5,-2700,
20241104,91200,91000,93100,90400,1345356,123531861100,00,0.00,N,2,400,
20241028,90800,92600,92900,89200,2428148,221498721500,00,0.00,N,5,-1300,
20241021,92100,98300,100300,91700,2600899,249603565100,00,0.00,N,5,-5200,
20241014,97300,99000,99400,96600,1495006,146470610200,00,0.00,N,5,-1200,
20241007,98500,105800,105900,96700,2901898,289599581000,00,0.00,N,5,-7400,
20240930,105900,107400,107700,102600,1260604,132439289900,00,0.00,N,5,-600,
20240923,106500,110400,113700,105500,3157901,344642667700,00,0.00,N,5,-3600,
20240919,110100,107400,111000,107400,2056384,224931917700,00,0.00,N,2,5700,
20240909,104400,99800,105300,99700,2388642,245709356400,00,0.00,N,2,3600,
20240902,100800,99900,105500,98200,3225231,329964677300,00,0.00,N,2,1400,
20240826,99400,99300,104500,97100,2178659,216937764500,00,0.00,N,2,700,
20240819,98700,97300,99000,96000,1566301,153182412700,00,0.00,N,2,2100,
20240812,96600,94400,99000,94300,1520383,145840229200,00,0.00,N,2,2400,
20240805,94200,97500,97500,86500,4890990,453350641600,00,0.00,N,5,-4900,
20240729,99100,107600,107700,98800,2970894,306912088900,00,0.00,N,5,-8000,
20240722,107100,112400,114600,106000,4248302,469891755900,00,0.00,N,5,-4700,
20240715,111800,109600,115400,108900,4231227,473491407000,00,0.00,N,2,2400,
20240708,109400,110700,111200,107800,3617405,396284312300,00,0.00,N,5,-1400,
20240701,110800,111000,114900,105700,5277389,577689486000,00,0.00,N,5,-100,
20240624,110900,108600,112000,108000,5125693,565516087600,00,0.00,N,2,2600,
20240617,108300,99400,109000,98500,7472693,789737084800,00,0.00,N,2,9400,
20240610,98900,100300,102300,97900,5372064,535107408685,00,0.00,N,5,-1800,
20240603,100700,105600,107200,99400,5178504,527169107300,00,0.00,N,5,-4100,
20240527,104800,95500,113900,94700,15909784,1705787498100,00,0.00,N,2,10700,
20240520,94100,98800,98900,93800,1662058,159740330700,00,0.00,N,5,-3800,
20240513,97900,97900,99800,96400,2130923,209331405000,00,0.00,N,2,400,
20240507,97500,93200,97800,92600,2980325,283858000105,00,0.00,N,2,5100,
20240429,92400,91200,93500,91200,2131494,196910401950,00,0.00,N,2,1600,
20240422,90800,92400,93400,90500,2747649,251459231300,00,0.00,N,5,-400,
20240415,91200,92800,93300,90300,2288286,209780020400,00,0.00,N,5,-2300,
20240408,93500,96600,97300,93400,2508974,238502799600,00,0.00,N,5,-2400,
20240401,95900,95500,97600,93900,2419286,231171139340,00,0.00,N,2,800,
20240325,95100,99500,100700,95100,2979018,289709405704,00,0.00,N,5,-4300,
20240318,99400,99500,100200,94900,2620772,255790051600,00,0.00,N,2,500,
20240311,98900,95800,99400,94900,2995388,293515583525,00,0.00,N,2,3300,
20240304,95600,95100,96000,92900,2192834,207173316700,00,0.00,N,2,700,
20240226,94900,100400,101400,94000,2375572,229225516700,00,0.00,N,5,-3000,
20240219,97900,99400,100400,97500,1768148,174593470100,00,0.00,N,5,-1400,
20240213,99300,99000,100500,97600,2060729,204294893300,00,0.00,N,2,1100,
20240205,98200,97800,99800,95500,2406361,235594220300,00,0.00,N,2,900,
20240129,97300,93600,97900,91200,3225550,306254157923,00,0.00,N,2,3800,
20240122,93500,92900,95200,90800,2121018,197367770600,00,0.00,N,2,1700,
20240115,91800,95300,95600,90700,2583771,239327396100,00,0.00,N,5,-2900,
20240108,94700,97500,100700,94300,3625558,351002497856,00,0.00,N,5,-2400,
20240102,97100,101500,101800,96800,2082539,205713650300,00,0.00,N,5,-4700,
20231226,101800,100600,101900,98700,1371531,137828922100,00,0.00,N,2,2100,
20231218,99700,97400,100400,94800,3206482,315294176500,00,0.00,N,2,2500,
20231211,97200,95000,97400,94300,4642662,447234359650,00,0.00,N,2,2600,
20231204,94600,103100,103300,93800,5346309,520795317500,00,0.00,N,5,-7800,
20231127,102400,105300,106000,102300,2890342,299381568170,00,0.00,N,5,-2500,
20231120,104900,106100,109400,104800,2172154,232178919200,00,0.00,N,5,-800,
20231113,105700,105100,111800,102100,3212935,343859883300,00,0.00,N,2,2000,
20231106,103700,103900,106400,102100,2579251,267840958200,00,0.00,N,2,2300,
20231030,101400,101600,105300,99300,3240397,328081729600,00,0.00,N,5,-200,
20231023,101600,105400,109500,99000,3365596,354375442300,00,0.00,N,5,-3800,
20231016,105400,104400,108400,103400,2374878,251424846000,00,0.00,N,2,300,
20231010,105100,99600,107600,99100,4290042,448318998245,00,0.00,N,2,6900,
20231004,98200,98900,99700,97600,1566190,154060061200,00,0.00,N,5,-2700,
20230925,100900,103100,103600,99600,1539312,156027090481,00,0.00,N,5,-2200,
20230918,103100,106100,107000,101400,2849361,295720731500,00,0.00,N,5,-4300,
20230911,107400,98800,108400,98400,4867979,505593106700,00,0.00,N,2,8600,
20230904,98800,100600,103100,98200,2819132,284183908650,00,0.00,N,5,-800,
20230828,99600,98700,101600,98200,2758714,274902018900,00,0.00,N,2,1300,
20230821,98300,98700,100800,97600,2200258,217940695000,00,0.00,N,3,0,
20230814,98300,103400,103500,97700,3087813,307453942900,00,0.00,N,5,-5500,
20230807,103800,103500,105600,101600,4005748,413703566100,00,0.00,N,2,200,
20230731,103600,111100,111300,103500,5519467,591408561800,00,0.00,N,5,-7000,
20230724,110600,120800,120800,109500,5695594,657522181200,00,0.00,N,5,-10200,
20230717,120800,124700,125600,119300,2513827,308633176300,00,0.00,N,5,-4600,
20230710,125400,123000,125800,117000,4627564,559755434000,00,0.00,N,2,2400,
20230703,123000,128200,132400,121300,4224713,535319759000,00,0.00,N,5,-3700,
20230626,126700,123100,128100,121700,2913442,363987500700,00,0.00,N,2,3400,
20230619,123300,125100,126700,122500,2688222,335099775400,00,0.00,N,5,-1200,
20230612,124500,127600,127800,122700,3409881,424654301000,00,0.00,N,5,-1700,
20230605,126200,123800,128900,123600,4379123,554899316100,00,0.00,N,2,3100,
20230530,123100,114500,125500,113700,7597686,930430300790,00,0.00,N,2,10400,
20230522,112700,113100,115400,111500,2180592,247452908800,00,0.00,N,5,-700,
20230515,113400,111400,114200,110100,2364630,264802204100,00,0.00,N,2,1600,
20230508,111800,110000,116500,109700,4274079,485384072200,00,0.00,N,2,2600,
20230502,109200,109300,110000,107900,1252034,136578714490,00,0.00,N,5,-100,
20230424,109300,107200,110500,106300,3546445,384326023400,00,0.00,N,2,1500,
20230417,107800,115100,115100,106900,4842716,538059867530,00,0.00,N,5,-7400,
20230410,115200,115000,117500,112100,5301034,605846040300,00,0.00,N,2,900,
20230403,114300,116000,119700,112800,4433091,512446968000,00,0.00,N,5,-1000,
20230327,115300,113000,115700,109000,4022256,454065095200,00,0.00,N,2,2300,
20230320,113000,118200,118500,110300,4652353,527283997000,00,0.00,N,5,-4900,
20230313,117900,116000,119500,111200,4934776,572807509500,00,0.00,N,2,2200,
20230306,115700,112000,121400,111100,5448496,635107878864,00,0.00,N,2,4900,
20230227,110800,112800,114100,109500,2183213,244019352200,00,0.00,N,5,-2600,
20230220,113400,114000,117000,111000,4283662,489047881400,00,0.00,N,5,-500,
20230213,113900,110000,116400,105500,5790773,650887633200,00,0.00,N,2,3300,
20230206,110600,100900,112200,100000,5563094,592310953200,00,0.00,N,2,9800,
20230130,100800,100000,103200,98100,4422428,443427955100,00,0.00,N,2,2700,
20230125,98100,97200,100000,95800,1713192,167807470200,00,0.00,N,2,1800,
20230116,96300,94700,97100,92700,2421201,230461146898,00,0.00,N,2,2100,
20230109,94200,91600,95800,91600,3272354,308924127000,00,0.00,N,2,3500,
20230102,90700,87200,91600,83500,2267079,199591980500,00,0.00,N,2,4200,
20221226,86500,90900,91000,86500,1961440,174944324800,00,0.00,N,5,-4400,
20221219,90900,87200,92200,85000,3395800,302406321000,00,0.00,N,2,3700,
20221212,87200,89800,91300,85800,2361611,209520696100,00,0.00,N,5,-3800,
20221205,91000,97200,100500,88800,5125356,476499304600,00,0.00,N,5,-5600,
20221128,96600,91600,99000,90700,5319400,508832047500,00,0.00,N,2,6900,
20221121,89700,92500,92500,89100,2117493,191152334100,00,0.00,N,5,-2300,
20221114,92000,94700,98800,91000,3601771,342174034700,00,0.00,N,5,-2500,
20221107,94500,89200,95400,87400,5207622,479136083300,00,0.00,N,2,5900,
20221031,88600,82000,90000,80500,5133691,433547943700,00,0.00,N,2,8700,
20221024,79900,81700,82300,77300,3974064,316322146400,00,0.00,N,5,-900,
20221017,80800,79700,83300,78800,2636566,214022452000,00,0.00,N,2,100,
20221011,80700,79800,81500,77700,2472712,195559567700,00,0.00,N,5,-1000,
20221004,81700,79800,82400,78600,2719254,218786604000,00,0.00,N,2,3100,
20220926,78600,83500,84400,77200,4681178,375701611100,00,0.00,N,5,-6300,
20220919,84900,90200,91700,84400,3318156,290072438200,00,0.00,N,5,-5700,
20220913,90600,95700,98200,90000,2866551,268241932700,00,0.00,N,5,-3200,
20220905,93800,97200,98300,93500,1937601,184612580400,00,0.00,N,5,-3500,
20220829,97300,96800,101000,95200,3228206,315500879800,00,0.00,N,5,-3200,
20220822,100500,99700,101500,97900,2901192,287937845700,00,0.00,N,5,-500,
20220816,101000,101500,105000,100000,3750912,384211058500,00,0.00,N,3,0,
20220808,101000,95800,102500,92700,5459386,532929151700,00,0.00,N,2,5100,
20220801,95900,94800,96900,93000,2842159,270041800500,00,0.00,N,2,1500,
20220725,94400,93100,95500,93000,2440038,229295514000,00,0.00,N,2,900,
20220718,93500,92500,95300,91400,2709401,252853472100,00,0.00,N,2,2600,
20220711,90900,91500,92700,89100,3304825,299699523800,00,0.00,N,5,-1100,
20220704,92000,90800,98300,88600,5658685,530986467231,00,0.00,N,2,2100,
20220627,89900,90200,92900,87400,4625008,416085697600,00,0.00,N,2,900,
20220620,89000,93400,93500,85600,4927015,437872927872,00,0.00,N,5,-4200,
20220613,93200,98500,98900,92000,4929539,467400506600,00,0.00,N,5,-7300,
20220607,100500,103500,103500,100000,2758650,280906667500,00,0.00,N,5,-3500,
20220530,104000,105000,106500,102000,3714164,389015204500,00,0.00,N,2,500,
20220523,103500,105000,106500,101000,3261938,337390672500,00,0.00,N,5,-1000,
20220516,104500,109000,109500,101000,5334830,558054813500,00,0.00,N,5,-3000,
20220509,107500,115000,115500,105500,4690723,513394654500,00,0.00,N,5,-7500,
20220502,115000,115000,117500,114000,2136149,246966992500,00,0.00,N,5,-1500,
20220425,116500,120500,122000,115500,4850167,575770032500,00,0.00,N,5,-6500,
20220418,123000,125000,128000,122000,3530197,438048012000,00,0.00,N,5,-3500,
20220411,126500,124500,129000,121500,7976977,1001817522500,00,0.00,N,2,4500,
20220404,122000,117500,123000,112500,7343045,860935920000,00,0.00,N,2,4500,
20220328,117500,120000,123000,117000,3875618,463506993000,00,0.00,N,5,-3000,
20220321,120500,124000,125000,119500,3333331,407405913500,00,0.00,N,5,-3000,
20220314,123500,121500,127000,121000,4399876,545900915500,00,0.00,N,2,1500,
20220307,122000,121500,122500,117000,3351587,402186859500,00,0.00,N,5,-1500,
20220228,123500,123500,128000,121000,3024942,375340695500,00,0.00,N,5,-500,
20220221,124000,120500,127500,120000,4511269,559122024000,00,0.00,N,2,500,
20220214,123500,124000,126000,120500,4182288,514970616000,00,0.00,N,5,-3000,
20220207,126500,127500,131500,123500,4638695,588618539000,00,0.00,N,5,-1500,
20220203,128000,130000,130500,125000,1951612,248355546500,00,0.00,N,2,500,
20220124,127500,132000,136000,122500,6576315,851820360500,00,0.00,N,5,-6000,
20220117,133500,145000,145500,131000,7456666,1026456430500,00,0.00,N,5,-12500,
20220110,146000,135500,150500,127500,12398407,1749980249500,00,0.00,N,2,8500,
20220103,137500,139500,145000,134500,4767436,662787054000,00,0.00,N,5,-500,
20211227,138000,136500,141500,135500,3952652,548796473500,00,0.00,N,2,1500,
20211220,136500,128500,139000,125500,6295520,837738190500,00,0.00,N,2,7000,
20211213,129500,129500,135500,127000,6623642,868554032500,00,0.00,N,2,3500,
20211206,126000,121500,128000,120500,4405815,545759788000,00,0.00,N,2,4000,
20211129,122000,118000,123000,115000,5100788,606275780500,00,0.00,N,3,0,
20211122,122000,133500,136000,121500,5536603,714132700500,00,0.00,N,5,-11500,
20211115,133500,122500,137500,122000,7020605,910048612500,00,0.00,N,2,11500,
20211108,122000,123000,125000,115500,3557408,426755232000,00,0.00,N,5,-1000,
20211101,123000,121000,126000,119500,3420798,419292239500,00,0.00,N,2,2500,
20211025,120500,123500,129000,119500,5317405,657095721500,00,0.00,N,5,-4500,
20211018,125000,127500,127500,123000,2827194,354315114704,00,0.00,N,5,-1500,
20211012,126500,121000,127000,119000,4430858,544426829000,00,0.00,N,2,6500,
20211005,120000,123000,126000,119000,5073399,618430768000,00,0.00,N,5,-5500,
20210927,125500,139000,139500,124500,6235304,812289419837,00,0.00,N,5,-14000,
20210923,139500,138500,142500,136500,1956163,272426798400,00,0.00,N,3,0,
20210913,139500,144000,145000,139000,3584144,507961653000,00,0.00,N,5,-7000,
20210906,146500,151000,151500,141500,6472807,948790979500,00,0.00,N,5,-7000,
20210830,153500,141500,154500,138000,7245414,1050745277500,00,0.00,N,2,13000,
20210823,140500,145500,146000,138000,5362713,758012838000,00,0.00,N,5,-6000,
20210817,146500,150500,154000,146000,2972431,446623206500,00,0.00,N,5,-4000,
20210809,150500,157500,162000,148000,4447165,693279875000,00,0.00,N,5,-6500,
20210802,157000,157500,160500,155000,3191775,502573420000,00,0.00,N,5,-500,
20210726,157500,167500,168000,157500,4903843,797006099000,00,0.00,N,5,-9000,
20210719,166500,159000,167500,156000,4769802,774208444500,00,0.00,N,2,6000,
20210712,160500,160500,163500,157500,3748674,601249445000,00,0.00,N,2,1500,