KissMeData/066970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,91400,80800,93400,79700,1988647,173627809700,00,0.00,N,2,10900,
20250210,80500,80000,84600,78200,1734825,141375704700,00,0.00,N,5,-500,
20250203,81000,85200,86000,79200,1271776,104197716000,00,0.00,N,5,-7100,
20250131,88100,86600,88900,84500,180441,15705240400,00,0.00,N,2,1300,
20250120,86800,86600,94000,86200,2249093,202166324200,00,0.00,N,2,1000,
20250113,85800,81300,92200,80600,1946787,169918460900,00,0.00,N,2,3600,
20250106,82200,82400,88700,81400,1373265,117305602700,00,0.00,N,2,600,
20241230,81600,81800,84700,76700,851520,68860070900,00,0.00,N,5,-800,
20241223,82400,91500,92800,82100,730655,63918785500,00,0.00,N,5,-8300,
20241216,90700,105000,105700,90500,884176,85362059200,00,0.00,N,5,-13000,
20241209,103700,94200,109700,92200,1585491,160602664300,00,0.00,N,2,7300,
20241202,96400,99800,102500,94100,1094722,106724892700,00,0.00,N,5,-1900,
20241125,98300,107700,113800,97100,1266292,133881237600,00,0.00,N,5,-6400,
20241118,104700,97500,107300,95800,1265297,129935416400,00,0.00,N,2,7200,
20241111,97500,117600,126300,93500,2961845,332467727000,00,0.00,N,5,-16800,
20241104,114300,114800,123900,106000,3739186,426071106800,00,0.00,N,5,-1600,
20241028,115900,101500,119600,101300,2066261,234319850500,00,0.00,N,2,14800,
20241021,101100,97600,107000,91500,1483783,147020745600,00,0.00,N,2,2400,
20241014,98700,108100,109900,97600,1278366,133193326900,00,0.00,N,5,-12600,
20241007,111300,110800,120600,110300,1691140,196868614900,00,0.00,N,2,3800,
20240930,107500,114400,117900,106200,1108882,124193450100,00,0.00,N,5,-5300,
20240923,112800,89800,115000,88600,2534259,267537429100,00,0.00,N,2,23000,
20240919,89800,92600,93800,88100,432288,39034483900,00,0.00,N,5,-600,
20240909,90400,84800,91800,82900,1069939,94494192500,00,0.00,N,2,3600,
20240902,86800,94500,100300,86600,1339302,127521524200,00,0.00,N,5,-7000,
20240826,93800,92800,95400,88000,848874,78215865800,00,0.00,N,2,2100,
20240819,91700,93200,94800,89000,965293,88411625000,00,0.00,N,5,-1900,
20240812,93600,91300,95700,88300,752429,69254359500,00,0.00,N,2,2300,
20240805,91300,108200,110000,85500,2681060,250722531700,00,0.00,N,5,-19800,
20240729,111100,114200,120700,110100,857032,98241224400,00,0.00,N,5,-2900,
20240722,114000,126000,126000,109200,1275199,147435382600,00,0.00,N,5,-12000,
20240715,126000,139500,139900,121500,1457947,186519819000,00,0.00,N,5,-12000,
20240708,138000,147200,151600,137600,1303823,185750833600,00,0.00,N,5,-10100,
20240701,148100,135500,153900,135000,1717281,251563561900,00,0.00,N,2,12800,
20240624,135300,151600,151600,134100,1123441,158991682300,00,0.00,N,5,-16700,
20240617,152000,159400,160600,151800,939966,145772192500,00,0.00,N,5,-9300,
20240610,161300,163500,177000,159400,2593763,436568548900,00,0.00,N,5,-3500,
20240603,164800,155700,165000,151800,1001918,157832813800,00,0.00,N,2,8400,
20240527,156400,152400,159900,146500,1577997,241465623000,00,0.00,N,2,5600,
20240520,150800,162200,166400,150600,1011972,157864251100,00,0.00,N,5,-10000,
20240513,160800,153200,165000,151500,935333,148995876500,00,0.00,N,2,7500,
20240507,153300,158700,161400,150000,871902,135271112900,00,0.00,N,5,-4300,
20240429,157600,156700,168600,153500,838237,135686661500,00,0.00,N,2,600,
20240422,157000,153000,160000,150500,1073704,166705815000,00,0.00,N,2,6400,
20240415,150600,157700,159600,140600,1642792,244779859700,00,0.00,N,5,-9400,
20240408,160000,163600,183500,157700,2263884,383433343200,00,0.00,N,5,-6000,
20240401,166000,174100,176600,162600,1604364,272599385600,00,0.00,N,5,-8100,
20240325,174100,194800,199000,172600,3642631,675241775800,00,0.00,N,5,-12000,
20240318,186100,160800,188000,160800,2682376,480302032000,00,0.00,N,2,23900,
20240311,162200,154000,179000,153500,2046562,342227413400,00,0.00,N,2,6600,
20240304,155600,171000,171800,151000,2047345,325675755700,00,0.00,N,5,-14100,
20240226,169700,163500,175300,163500,1449815,245544288700,00,0.00,N,2,4100,
20240219,165600,148900,174200,148100,2402966,391174127600,00,0.00,N,2,13800,
20240213,151800,142000,155300,138100,1413812,209034992200,00,0.00,N,2,10500,
20240205,141300,145600,145600,132100,2301246,318203174500,00,0.00,N,5,-4300,
20240129,145600,159300,160400,139800,3284646,485822006200,00,0.00,N,5,-13800,
20240122,159400,190400,192800,151200,4794429,807309899800,00,0.00,N,5,-33400,
20240115,192800,182900,214500,178800,6187067,1238635794200,00,0.00,N,2,6200,
20240108,186600,211000,211000,184900,2586511,511574647800,00,0.00,N,5,-24400,
20240102,211000,204500,217000,189800,3068805,634431860100,00,0.00,N,2,7000,
20231226,204000,182900,207500,178800,2474066,480126617100,00,0.00,N,2,18500,
20231218,185500,188600,205500,177900,4090584,790204231300,00,0.00,N,5,-700,
20231211,186200,187700,194100,168000,3010353,547459903800,00,0.00,N,5,-1800,
20231204,188000,182100,198000,179000,4420191,832353991600,00,0.00,N,2,11500,
20231127,176500,145000,183500,141600,5359815,900477037400,00,0.00,N,2,32200,
20231120,144300,148000,151800,144300,951796,140706143900,00,0.00,N,5,-3800,
20231113,148100,146900,158800,139500,1486884,221490430300,00,0.00,N,2,2300,
20231106,145800,171900,191800,144700,6130445,1043431581500,00,0.00,N,5,-4000,
20231030,149800,140000,151900,127900,2756893,383786903100,00,0.00,N,2,9600,
20231023,140200,146200,164500,135600,3200913,477623632300,00,0.00,N,5,-8500,
20231016,148700,157900,164900,146800,1498235,233787184400,00,0.00,N,5,-12400,
20231010,161100,159000,168700,152400,1663076,264868153000,00,0.00,N,2,2100,
20231004,159000,169400,172000,156500,1523289,247247469800,00,0.00,N,5,-14400,
20230925,173400,177500,181600,165800,1173259,202599161900,00,0.00,N,5,-7200,
20230918,180600,192000,192300,177400,1645219,303854105900,00,0.00,N,5,-13300,
20230911,193900,196000,199300,187200,2441733,468495453670,00,0.00,N,5,-3300,
20230904,197200,206000,214000,191800,2154331,436036963100,00,0.00,N,5,-11800,
20230828,209000,223000,248000,207500,4724521,1080003092500,00,0.00,N,5,-11500,
20230821,220500,211000,223500,198100,3229983,677800243300,00,0.00,N,2,9500,
20230814,211000,220000,230500,208500,2113335,457962981500,00,0.00,N,5,-11500,
20230807,222500,230000,230500,212500,3033859,669803465500,00,0.00,N,5,-11500,
20230731,234000,239000,263500,229000,5742488,1415366993200,00,0.00,N,5,-4500,
20230724,238500,275500,318000,230000,15796869,4378980776306,00,0.00,N,5,-29500,
20230717,268000,227500,295500,222500,14263447,3753377502000,00,0.00,N,2,40500,
20230710,227500,238500,242500,221000,3709927,852245404300,00,0.00,N,5,-10500,
20230703,238000,245500,260000,235500,2703658,665700373500,00,0.00,N,5,-5000,
20230626,243000,253000,256000,235500,2312152,563187794500,00,0.00,N,5,-10500,
20230619,253500,262500,263500,242000,2711363,686840276000,00,0.00,N,5,-11000,
20230612,264500,279000,288000,249500,4810814,1290573175500,00,0.00,N,5,-8500,
20230605,273000,269500,280500,261500,2515066,688175530500,00,0.00,N,2,6000,
20230530,267000,254000,274500,247500,2051592,544994121000,00,0.00,N,2,15500,
20230522,251500,236000,268500,234000,2884978,740064460000,00,0.00,N,2,14500,
20230515,237000,236500,264000,233000,3042067,751768645000,00,0.00,N,5,-2500,
20230508,239500,260000,263500,233500,3452115,839660260000,00,0.00,N,5,-15000,
20230502,254500,266500,270000,251000,1783089,462233394000,00,0.00,N,5,-10500,
20230424,265000,299000,301500,258000,6503025,1784546638000,00,0.00,N,5,-37500,
20230417,302500,316500,346000,299000,10003904,3239161376000,00,0.00,N,5,-11500,
20230410,314000,320000,332000,281000,9567751,2966134645500,00,0.00,N,5,-2500,
20230403,316500,340000,349500,311500,8917924,2919748871500,00,0.00,N,2,3000,
20230327,313500,285000,314000,281000,11603512,3442711835500,00,0.00,N,2,45500,
20230320,268000,221500,268500,219000,7845751,1923211886000,00,0.00,N,2,38500,
20230313,229500,232500,252500,222500,5329489,1255347592500,00,0.00,N,5,-5000,
20230306,234500,267000,269000,221500,6799256,1660581090000,00,0.00,N,5,-24000,
20230227,258500,229000,285000,229000,7845008,2034280820500,00,0.00,N,2,24500,
20230220,234000,236500,255500,220500,5235860,1240012216000,00,0.00,N,2,4000,
20230213,230000,225500,254500,225000,5039232,1208249798000,00,0.00,N,5,-500,
20230206,230500,211500,234500,208500,3340312,748817405000,00,0.00,N,2,16500,
20230130,214000,213000,220500,199900,2343260,496959423300,00,0.00,N,2,5500,
20230125,208500,184100,214500,184000,2400111,480555219700,00,0.00,N,2,28200,
20230116,180300,187000,189400,175500,1609084,293509980800,00,0.00,N,5,-6700,
20230109,187000,182400,189900,180300,1774883,328973572200,00,0.00,N,2,8000,
20230102,179000,176500,189600,172800,2548573,463315881500,00,0.00,N,2,5500,
20221226,173500,182000,188700,168700,2559037,453919408900,00,0.00,N,5,-9400,
20221219,182900,194400,195600,179500,2209404,410857874100,00,0.00,N,5,-13200,
20221212,196100,190100,200600,189600,1796306,349517537900,00,0.00,N,2,2800,
20221205,193300,220800,221000,191700,2523854,513848822200,00,0.00,N,5,-27700,
20221128,221000,213500,227500,212100,1518965,334105430300,00,0.00,N,2,7500,
20221121,213500,219600,220100,199300,2577742,535917495800,00,0.00,N,5,-6100,
20221114,219600,235900,236400,217400,2833298,645521750300,00,0.00,N,5,-12000,
20221107,231600,221400,238500,209400,3948621,891223276900,00,0.00,N,2,10600,
20221031,221000,226000,230900,208200,2483797,547755288600,00,0.00,N,5,-3300,
20221024,224300,209000,226500,203000,2475424,529154961200,00,0.00,N,2,20800,
20221017,203500,192400,223000,191500,3067493,643890023800,00,0.00,N,2,7200,
20221011,196300,190600,202100,188500,1279584,249356422400,00,0.00,N,2,300,
20221004,196000,178800,202200,174800,1885486,353305042100,00,0.00,N,2,18300,
20220926,177700,196900,198800,174200,2934718,547936419400,00,0.00,N,5,-26000,
20220919,203700,228600,230400,200400,2639440,562927790300,00,0.00,N,5,-24800,
20220913,228500,234300,236800,224200,2788163,643307864600,00,0.00,N,2,1500,
20220905,227000,214500,227000,207200,2083764,450710277600,00,0.00,N,2,8100,
20220829,218900,220000,231800,218700,2041554,457170343100,00,0.00,N,5,-11600,
20220822,230500,239000,245500,226100,2548166,596172656200,00,0.00,N,5,-12800,
20220816,243300,239700,260000,231200,3743930,936219215500,00,0.00,N,2,6200,
20220808,237100,240500,251400,231700,2214113,536052345100,00,0.00,N,5,-7200,
20220801,244300,229300,250500,228700,2214126,534209606400,00,0.00,N,2,15600,
20220725,228700,218000,233200,217800,1548560,350106237000,00,0.00,N,2,6000,
20220718,222700,209000,233900,201800,2471332,544244754500,00,0.00,N,2,15200,
20220711,207500,214700,220300,198400,2463138,516595326400,00,0.00,N,5,-6700,
20220704,214200,200000,218400,194000,3293151,689537544900,00,0.00,N,2,15700,
20220627,198500,240900,247700,196200,4348160,956249338500,00,0.00,N,5,-37600,
20220620,236100,254300,258600,218000,3905563,925813759300,00,0.00,N,5,-16300,
20220613,252400,229000,254900,228800,3063092,749846963400,00,0.00,N,2,15600,
20220607,236800,246100,248900,233500,1973000,474198091400,00,0.00,N,5,-13200,
20220530,250000,247000,264000,243500,3534016,890876622400,00,0.00,N,2,6200,
20220523,243800,277000,279000,241200,5129281,1322169763902,00,0.00,N,5,-29600,
20220516,273400,231800,278800,225800,6608432,1695190083100,00,0.00,N,2,49000,
20220509,224400,218900,227300,207800,2330113,507317906800,00,0.00,N,2,1400,
20220502,223000,215000,238000,214700,2021442,459011967000,00,0.00,N,2,3700,
20220425,219300,239400,241200,209800,2990163,667398623900,00,0.00,N,5,-26400,
20220418,245700,235300,251500,227200,2641973,639608963800,00,0.00,N,2,10600,
20220411,235100,244000,244700,220600,2826544,661062936300,00,0.00,N,5,-8900,
20220404,244000,227200,245000,223800,3309885,774455525900,00,0.00,N,2,16700,
20220328,227300,200800,228600,195400,3729894,802877741000,00,0.00,N,2,26800,
20220321,200500,189500,202800,185700,2517333,491206942600,00,0.00,N,2,14500,
20220314,186000,182900,188200,165300,4368927,776180258700,00,0.00,N,5,-1000,
20220307,187000,194200,201300,185000,2287459,438818781700,00,0.00,N,5,-11000,
20220228,198000,191000,208000,189300,1791980,357288677200,00,0.00,N,2,7000,
20220221,191000,181100,196400,179200,2721580,513922870000,00,0.00,N,2,5300,
20220214,185700,171200,193000,171100,2490399,457239586900,00,0.00,N,2,7400,
20220207,178300,180100,195900,175800,2649828,493155139000,00,0.00,N,5,-1800,
20220203,180100,177000,181800,172000,1089008,193698229100,00,0.00,N,2,11300,
20220124,168800,197000,205600,157000,5145935,923534769700,00,0.00,N,5,-29700,
20220117,198500,193500,202800,191300,1906103,377144102800,00,0.00,N,2,5000,
20220110,193500,194500,202200,180300,2751862,521577129400,00,0.00,N,5,-3100,
20220103,196600,222700,224700,191300,3222040,659543711300,00,0.00,N,5,-25800,
20211227,222400,212500,226300,206700,3210094,702989755100,00,0.00,N,2,11600,
20211220,210800,199500,214800,188600,2614316,533652718700,00,0.00,N,2,11200,
20211213,199600,207000,212500,196900,2014928,409283188500,00,0.00,N,5,-6300,
20211206,205900,206300,219800,200200,2568869,537426009000,00,0.00,N,5,-5100,
20211129,211000,221000,237700,198700,5959888,1304067882300,00,0.00,N,5,-22300,
20211122,233300,246800,247700,222700,3686945,861255397400,00,0.00,N,5,-14700,
20211115,248000,235300,255000,224000,5252004,1262661005600,00,0.00,N,2,18300,
20211108,229700,211900,229900,205600,5817173,1254884628900,00,0.00,N,2,20500,
20211101,209200,186000,213800,180400,4118284,814032825100,00,0.00,N,2,25100,
20211025,184100,192500,198500,179200,5777255,1080286034400,00,0.00,N,5,-10800,
20211018,194900,207100,233900,190600,8253662,1721713283100,00,0.00,N,5,-11500,
20211012,206400,183100,220000,183000,5926235,1209675327300,00,0.00,N,2,23700,
20211005,182700,181900,188300,160500,4760939,842660004700,00,0.00,N,2,300,
20210927,182400,191900,196300,168600,7433380,1349275789100,00,0.00,N,5,-8000,
20210923,190400,147400,198800,147300,6295034,1144082094300,00,0.00,N,2,39600,
20210913,150800,129000,162000,128300,12836512,1938350470200,00,0.00,N,2,21900,
20210906,128900,112800,131200,109600,5913392,719570381700,00,0.00,N,2,17400,
20210830,111500,112300,117800,105500,3348810,374985766400,00,0.00,N,2,500,
20210823,111000,120100,123500,108600,3535261,407661435900,00,0.00,N,5,-8300,
20210817,119300,128300,128700,113400,4801723,579872724800,00,0.00,N,5,-10500,
20210809,129800,110200,132700,110200,6756289,833729139400,00,0.00,N,2,17200,
20210802,112600,108500,115800,102500,2918497,317330055000,00,0.00,N,2,5300,
20210726,107300,111900,116200,106200,2977042,330378559500,00,0.00,N,5,-4400,
20210719,111700,115500,124800,109000,4826131,558825328400,00,0.00,N,5,-5300,
20210712,117000,96200,121400,91600,10466715,1162374193100,00,0.00,N,2,22000,