KissMeData/107590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,72900,72500,73400,72400,653,47628000,00,0.00,N,2,800,
20250210,72100,71800,75000,70300,701,50726600,00,0.00,N,2,300,
20250203,71800,74500,74500,68500,523,37489300,00,0.00,N,5,-2700,
20250131,74500,74800,75000,74400,88,6569000,00,0.00,N,5,-1000,
20250120,75500,76000,76000,74600,382,28773500,00,0.00,N,5,-600,
20250113,76100,76400,77400,75100,253,19265800,00,0.00,N,5,-400,
20250106,76500,77500,77500,76000,3178,242659400,00,0.00,N,5,-1000,
20241230,77500,78600,79100,77000,137,10605100,00,0.00,N,5,-200,
20241223,77700,77700,79900,77300,401,31342800,00,0.00,N,2,300,
20241216,77400,77300,77900,76400,952,73447900,00,0.00,N,2,800,
20241209,76600,76500,78700,76500,2366,183691700,00,0.00,N,5,-1400,
20241202,78000,77600,79900,77100,2036,158810900,00,0.00,N,2,400,
20241125,77600,78300,80000,76000,2632,203635800,00,0.00,N,2,500,
20241118,77100,77000,79700,74600,7294,556351000,00,0.00,N,2,700,
20241111,76400,79900,79900,75300,888,68385800,00,0.00,N,5,-2600,
20241104,79000,79900,80100,79000,1562,124778600,00,0.00,N,5,-700,
20241028,79700,79600,80400,78500,594,47080800,00,0.00,N,5,-100,
20241021,79800,79800,80300,78500,1144,90715400,00,0.00,N,3,0,
20241014,79800,78600,80900,77700,990,78744500,00,0.00,N,2,1200,
20241007,78600,80000,80000,77500,815,63769600,00,0.00,N,5,-900,
20240930,79500,81200,82600,78800,1274,101711200,00,0.00,N,5,-1000,
20240923,80500,82700,82700,79500,1056,85012300,00,0.00,N,5,-200,
20240919,80700,82200,82300,80700,243,19767800,00,0.00,N,5,-1500,
20240909,82200,82100,82900,77500,2023,163794100,00,0.00,N,5,-500,
20240902,82700,83500,83500,81900,617,50825300,00,0.00,N,2,200,
20240826,82500,82900,83800,81500,2056,170149600,00,0.00,N,5,-200,
20240819,82700,83500,83900,81300,3392,278476700,00,0.00,N,2,1400,
20240812,81300,83000,83400,79600,1339,108437000,00,0.00,N,3,0,
20240805,81300,83200,83600,72600,1225,97396800,00,0.00,N,5,-1900,
20240729,83200,84000,84500,82400,271,22542600,00,0.00,N,2,200,
20240722,83000,84700,85800,82100,1372,114937100,00,0.00,N,3,0,
20240715,83000,82300,83800,81400,944,77631800,00,0.00,N,2,1600,
20240708,81400,82800,82800,81100,339,27720700,00,0.00,N,5,-700,
20240701,82100,84700,84700,81700,720,59335100,00,0.00,N,5,-2300,
20240624,84400,84300,87900,81700,954,80609400,00,0.00,N,2,500,
20240617,83900,89700,91000,83900,1860,160281000,00,0.00,N,5,-5700,
20240610,89600,91800,96000,86700,2193,200634400,00,0.00,N,5,-2300,
20240603,91900,95900,97000,91500,2289,216277100,00,0.00,N,5,-4000,
20240527,95900,93100,102000,91400,6931,655078600,00,0.00,N,2,2000,
20240520,93900,83600,108000,83300,29064,2830722000,00,0.00,N,2,10100,
20240513,83800,80400,84900,80000,4045,333314000,00,0.00,N,2,3400,
20240507,80400,79200,80500,79000,1441,115095900,00,0.00,N,2,1700,
20240429,78700,78200,79200,77700,1300,101717100,00,0.00,N,2,600,
20240422,78100,77400,79600,76500,3152,244471000,00,0.00,N,2,1000,
20240415,77100,77700,78300,76800,3420,264189700,00,0.00,N,5,-1100,
20240408,78200,78400,78500,76700,1921,148304500,00,0.00,N,2,800,
20240401,77400,78200,79400,76900,1565,121889300,00,0.00,N,5,-400,
20240325,77800,78600,78600,76100,1020,79589600,00,0.00,N,5,-400,
20240318,78200,77600,78700,74500,1188,92149700,00,0.00,N,2,700,
20240311,77500,77100,81100,76900,2986,232012700,00,0.00,N,5,-700,
20240304,78200,79100,79500,77600,1147,90112200,00,0.00,N,5,-600,
20240226,78800,78700,80800,77500,2689,210360500,00,0.00,N,2,300,
20240219,78500,79200,80200,78000,1497,118176900,00,0.00,N,5,-700,
20240213,79200,80800,81000,78500,1196,95258600,00,0.00,N,5,-400,
20240205,79600,79900,80900,78500,1417,112553800,00,0.00,N,2,100,
20240129,79500,78800,80000,77800,1082,85359500,00,0.00,N,2,1500,
20240122,78000,80100,81200,77900,2634,207574600,00,0.00,N,5,-2400,
20240115,80400,78300,81600,77600,2906,230971000,00,0.00,N,2,900,
20240108,79500,78000,79600,77900,1060,83643400,00,0.00,N,2,1600,
20240102,77900,78800,80200,77900,1203,94652800,00,0.00,N,5,-900,
20231226,78800,78800,80200,78800,939,74487400,00,0.00,N,3,0,
20231218,78800,79600,80200,78600,3315,262245000,00,0.00,N,5,-1200,
20231211,80000,80200,80200,78800,2669,211583800,00,0.00,N,2,100,
20231204,79900,80100,80300,78800,3378,268578200,00,0.00,N,5,-200,
20231127,80100,80900,81500,79800,3694,296530400,00,0.00,N,5,-1000,
20231120,81100,84800,84900,80000,2770,226966000,00,0.00,N,5,-3200,
20231113,84300,85300,86700,81100,1366,116058200,00,0.00,N,5,-1500,
20231106,85800,83600,85800,82200,2226,184676100,00,0.00,N,2,2300,
20231030,83500,83700,83700,82500,795,66078300,00,0.00,N,5,-100,
20231023,83600,82900,83800,81800,4531,376243600,00,0.00,N,5,-200,
20231016,83800,88100,88100,81100,5503,463715800,00,0.00,N,5,-3400,
20231010,87200,89800,89800,86900,603,52973300,00,0.00,N,5,-2100,
20231004,89300,89300,90000,86400,1406,125483700,00,0.00,N,5,-100,
20230925,89400,89900,90000,82000,1668,147612500,00,0.00,N,2,100,
20230918,89300,86600,89800,85100,1965,171523200,00,0.00,N,2,1900,
20230911,87400,90000,90000,84000,2179,189320300,00,0.00,N,5,-1300,
20230904,88700,90300,90400,88000,2454,219323200,00,0.00,N,5,-1500,
20230828,90200,92100,92100,89600,3385,305544700,00,0.00,N,5,-1700,
20230821,91900,94100,94500,90600,1723,158179200,00,0.00,N,5,-2000,
20230814,93900,93800,94600,91400,2320,215175500,00,0.00,N,5,-300,
20230807,94200,95900,96500,93600,2209,208862100,00,0.00,N,5,-1700,
20230731,95900,95900,96800,94200,2870,273915700,00,0.00,N,5,-100,
20230724,96000,98200,98600,94000,2972,286208900,00,0.00,N,5,-2200,
20230717,98200,99200,99800,94100,2464,240413000,00,0.00,N,5,-1100,
20230710,99300,100000,100000,97600,3479,342558500,00,0.00,N,5,-600,
20230703,99900,100200,100300,97500,2477,246803700,00,0.00,N,5,-300,
20230626,100200,97800,101100,97000,3485,344572100,00,0.00,N,2,2400,
20230619,97800,99500,99600,97500,2275,222773500,00,0.00,N,5,-1000,
20230612,98800,99700,99700,97900,1816,178780300,00,0.00,N,5,-700,
20230605,99500,99100,99700,97600,2164,214653100,00,0.00,N,3,0,
20230530,99500,99200,99800,98600,1663,164618900,00,0.00,N,2,300,
20230522,99200,100100,100200,98800,4325,429952400,00,0.00,N,5,-600,
20230515,99800,100900,100900,99500,1976,197362800,00,0.00,N,5,-700,
20230508,100500,100600,101100,99800,3001,301305600,00,0.00,N,2,500,
20230502,100000,100800,100900,100000,1059,106180100,00,0.00,N,5,-800,
20230424,100800,100300,101200,100100,2796,281477700,00,0.00,N,2,500,
20230417,100300,100500,101100,96000,5118,510996100,00,0.00,N,5,-300,
20230410,100600,100000,100900,98700,4009,400128800,00,0.00,N,2,600,
20230403,100000,100000,100400,98700,2407,239560400,00,0.00,N,2,800,
20230327,99200,100100,100800,98000,3157,312165900,00,0.00,N,5,-800,
20230320,100000,100000,109400,99200,11217,1137360900,00,0.00,N,2,200,
20230313,99800,102100,102100,99200,8276,828307700,00,0.00,N,5,-1800,
20230306,101600,100800,104500,99700,4516,454756900,00,0.00,N,2,700,
20230227,100900,101900,102000,99900,2912,293541600,00,0.00,N,5,-500,
20230220,101400,100900,104400,100400,3909,396506700,00,0.00,N,2,500,
20230213,100900,100200,101000,99000,4928,491906800,00,0.00,N,2,700,
20230206,100200,101000,101800,98500,12014,1201188400,00,0.00,N,2,200,
20230130,100000,101000,103500,99300,5862,585912100,00,0.00,N,5,-200,
20230125,100200,100500,102900,99800,3621,363467800,00,0.00,N,5,-300,
20230116,100500,102500,103500,99500,1797,180669900,00,0.00,N,5,-1000,
20230109,101500,104000,104500,98400,10074,1011011900,00,0.00,N,5,-2500,
20230102,104000,110000,112000,103000,6475,696697000,00,0.00,N,5,-6000,
20221226,110000,107500,112000,101000,6565,691614000,00,0.00,N,2,2000,
20221219,108000,113000,113500,107000,5522,602978000,00,0.00,N,5,-4500,
20221212,112500,114000,114000,109000,3041,338772500,00,0.00,N,5,-500,
20221205,113000,112500,118000,109500,3864,437454500,00,0.00,N,2,500,
20221128,112500,113000,113000,110000,2921,325488500,00,0.00,N,2,1500,
20221121,111000,111500,113000,107500,3838,418569000,00,0.00,N,5,-1000,
20221114,112000,111500,113000,110500,2040,228726000,00,0.00,N,2,500,
20221107,111500,110000,111500,106500,4410,477907500,00,0.00,N,2,1500,
20221031,110000,115500,117500,108000,4919,542250500,00,0.00,N,5,-4500,
20221024,114500,125000,125500,113500,6828,810739500,00,0.00,N,5,-10000,
20221017,124500,126500,126500,123500,1818,227513500,00,0.00,N,5,-2500,
20221011,127000,124000,128500,122500,3127,396739000,00,0.00,N,5,-500,
20221004,127500,129500,129500,126500,1328,169198500,00,0.00,N,5,-1500,
20220926,129000,131500,132000,127500,6083,789100000,00,0.00,N,5,-3000,
20220919,132000,131500,132500,129500,3079,403763500,00,0.00,N,2,500,
20220913,131500,131500,132500,128500,1700,222915500,00,0.00,N,3,0,
20220905,131500,129500,133500,128500,2476,323686000,00,0.00,N,2,2000,
20220829,129500,134000,134000,129000,4746,620509500,00,0.00,N,5,-4500,
20220822,134000,137500,138000,134000,1380,187527000,00,0.00,N,5,-3000,
20220816,137000,136000,137000,134000,1849,251980500,00,0.00,N,2,1000,
20220808,136000,138000,142000,134000,1320,179436000,00,0.00,N,3,0,
20220801,136000,132000,140500,131000,2142,286693000,00,0.00,N,2,4000,
20220725,132000,133000,133000,131000,1153,151961500,00,0.00,N,5,-1000,
20220718,133000,131000,134000,130500,1971,261083000,00,0.00,N,2,2500,
20220711,130500,132500,134500,130000,4320,570076500,00,0.00,N,5,-2000,
20220704,132500,135000,135500,131500,3987,530999000,00,0.00,N,5,-2500,
20220627,135000,136000,137000,133000,2457,331566500,00,0.00,N,5,-1000,
20220620,136000,135500,138500,131500,5807,788226500,00,0.00,N,2,500,
20220613,135500,138000,138500,134500,3836,523118500,00,0.00,N,5,-2500,
20220607,138000,137000,141000,136000,3090,428393500,00,0.00,N,2,2000,
20220530,136000,131500,136000,130000,4154,555429000,00,0.00,N,2,3500,
20220523,132500,137000,138500,132000,6557,879785500,00,0.00,N,5,-6000,
20220516,138500,140000,140000,130000,7360,1006492500,00,0.00,N,5,-500,
20220509,139000,140000,142000,135500,8445,1172092500,00,0.00,N,5,-1000,
20220502,140000,140000,141500,137000,8216,1140217000,00,0.00,N,2,500,
20220425,139500,144000,144000,138500,7986,1125334500,00,0.00,N,5,-5500,
20220418,145000,146000,147500,142000,5691,822053000,00,0.00,N,5,-2000,
20220411,147000,150000,150500,143500,5415,794648500,00,0.00,N,3,0,
20220404,147000,141500,148500,138500,4782,687765000,00,0.00,N,2,6000,
20220328,141000,140000,142000,138000,3776,530901500,00,0.00,N,2,1000,
20220321,140000,139500,142000,137000,4193,589239500,00,0.00,N,2,500,
20220314,139500,139000,140500,133000,5032,683548000,00,0.00,N,2,500,
20220307,139000,138000,139500,134500,1889,258810500,00,0.00,N,3,0,
20220228,139000,140000,141000,137000,4928,682604500,00,0.00,N,5,-1500,
20220221,140500,141000,143500,137500,3770,527790500,00,0.00,N,5,-500,
20220214,141000,137000,143000,133500,4632,634638000,00,0.00,N,2,4000,
20220207,137000,140000,140500,134000,4404,599549000,00,0.00,N,5,-5000,
20220203,142000,143000,143500,139000,3780,535051000,00,0.00,N,5,-1000,
20220124,143000,141000,145500,133500,10085,1390985500,00,0.00,N,2,1500,
20220117,141500,147500,148000,139500,6568,936929500,00,0.00,N,5,-6000,
20220110,147500,149500,149500,145000,9371,1377070000,00,0.00,N,5,-500,
20220103,148000,151000,152000,145000,9406,1389537500,00,0.00,N,5,-3500,
20211227,151500,150000,155000,148000,30505,4565236500,00,0.00,N,2,1500,
20211220,150000,146000,150000,145000,11808,1746892000,00,0.00,N,2,2000,
20211213,148000,146500,149500,143000,9411,1378231000,00,0.00,N,2,2000,
20211206,146000,146000,149000,141000,12749,1856332500,00,0.00,N,2,2000,
20211129,144000,139000,146000,138000,21719,3104335500,00,0.00,N,2,2000,
20211122,142000,141000,144500,138500,9509,1335917500,00,0.00,N,2,1000,
20211115,141000,141000,147500,138500,10144,1446998500,00,0.00,N,3,0,
20211108,141000,143500,143500,138000,5849,820140000,00,0.00,N,5,-1500,
20211101,142500,138500,144000,137500,5083,717272500,00,0.00,N,2,3500,
20211025,139000,136500,143500,135500,7271,1013075500,00,0.00,N,2,1500,
20211018,137500,143000,151000,133000,16103,2259208500,00,0.00,N,5,-5500,
20211012,143000,128500,157500,128000,42682,6145011000,00,0.00,N,2,13500,
20211005,129500,127000,129500,120500,10500,1307973000,00,0.00,N,2,2500,
20210927,127000,131500,133000,125000,6809,873501500,00,0.00,N,5,-4000,
20210923,131000,128000,132500,128000,4661,606878000,00,0.00,N,2,1500,
20210913,129500,129000,130000,127000,6640,855033000,00,0.00,N,2,500,
20210906,129000,126500,129500,123500,7230,916558000,00,0.00,N,2,1500,
20210830,127500,127000,130500,125000,6168,791675000,00,0.00,N,5,-1000,
20210823,128500,127000,129500,124000,4679,597116500,00,0.00,N,2,1000,
20210817,127500,129000,131500,125500,10222,1313667500,00,0.00,N,5,-2500,
20210809,130000,129500,130000,122500,10519,1335253500,00,0.00,N,2,500,
20210802,129500,129000,129500,125000,6040,767643500,00,0.00,N,3,0,
20210726,129500,127000,130000,123500,7131,906855000,00,0.00,N,2,4000,
20210719,125500,129500,130500,124000,7810,994485500,00,0.00,N,5,-4000,
20210712,129500,125000,132000,124000,9831,1255211000,00,0.00,N,2,4500,