KissMeData/282330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,106700,105000,107400,101500,308392,32172416526,00,0.00,N,2,2000,
20250210,104700,103900,104900,99300,271462,27611684500,00,0.00,N,2,1400,
20250203,103300,101600,105600,100100,118559,12204524900,00,0.00,N,5,-300,
20250131,103600,104900,105000,102600,24009,2480535400,00,0.00,N,2,100,
20250120,103500,104000,106500,102000,155976,16229112619,00,0.00,N,5,-600,
20250113,104100,101600,105600,100700,230603,23759695800,00,0.00,N,2,2000,
20250106,102100,103600,107200,101400,173463,17945428200,00,0.00,N,5,-1500,
20241230,103600,103000,104500,100400,69191,7096158600,00,0.00,N,2,1000,
20241223,102600,108900,109000,102500,183101,19302145200,00,0.00,N,5,-5000,
20241216,107600,102800,111900,102100,309130,33032451200,00,0.00,N,2,4500,
20241209,103100,100000,103800,98000,342496,34650468440,00,0.00,N,2,2600,
20241202,100500,108900,111200,98300,301590,31454011750,00,0.00,N,5,-7700,
20241125,108200,108100,110500,105800,181052,19654420100,00,0.00,N,2,200,
20241118,108000,102600,111000,102600,92044,9993831200,00,0.00,N,2,3900,
20241111,104100,108000,109800,101000,162492,17077740500,00,0.00,N,5,-5700,
20241104,109800,114100,119000,108300,161639,18274042400,00,0.00,N,5,-4200,
20241028,114000,110800,116700,110400,67864,7738430300,00,0.00,N,2,3200,
20241021,110800,111800,117500,110200,121529,13854619200,00,0.00,N,5,-1100,
20241014,111900,112600,114500,110100,109857,12340608500,00,0.00,N,5,-100,
20241007,112000,110600,113400,108300,105118,11604290800,00,0.00,N,2,1500,
20240930,110500,118000,118000,109800,82990,9386161500,00,0.00,N,5,-6200,
20240923,116700,119500,125000,116300,276767,33436314850,00,0.00,N,5,-2300,
20240919,119000,118900,120500,117100,143060,16990790350,00,0.00,N,2,1000,
20240909,118000,117000,122800,115000,192593,23099199000,00,0.00,N,5,-200,
20240902,118200,118000,123200,117000,237741,28496937700,00,0.00,N,2,200,
20240826,118000,112700,118000,111000,171361,19633600200,00,0.00,N,2,5300,
20240819,112700,111300,114200,107600,137690,15195233300,00,0.00,N,2,1700,
20240812,111000,112200,115200,110100,114816,12926435300,00,0.00,N,5,-1400,
20240805,112400,112400,115200,106800,370885,41418384700,00,0.00,N,2,800,
20240729,111600,104600,112800,101800,359839,39106492700,00,0.00,N,2,7700,
20240722,103900,105800,105900,100600,193866,19940407900,00,0.00,N,5,-1700,
20240715,105600,104000,107100,103700,262186,27733802830,00,0.00,N,2,1700,
20240708,103900,99800,103900,99100,269298,27231771580,00,0.00,N,2,4000,
20240701,99900,103000,110100,99000,401208,41459011700,00,0.00,N,5,-3400,
20240624,103300,110700,111500,101700,305252,32237043852,00,0.00,N,5,-6400,
20240617,109700,114700,115500,109200,262177,29183372586,00,0.00,N,5,-5300,
20240610,115000,115300,118000,114300,195534,22603700800,00,0.00,N,5,-900,
20240603,115900,117700,120200,115400,173329,20384047452,00,0.00,N,5,-600,
20240527,116500,118000,120800,116000,153410,18085317900,00,0.00,N,5,-1400,
20240520,117900,121000,121000,116100,209890,24822489900,00,0.00,N,5,-2200,
20240513,120100,133800,133800,119800,266981,33023750382,00,0.00,N,5,-13500,
20240507,133600,134300,136200,131300,213202,28604908838,00,0.00,N,2,900,
20240429,132700,130000,134200,127600,283876,37374091468,00,0.00,N,2,4700,
20240422,128000,129100,132000,125200,276372,35853637027,00,0.00,N,5,-900,
20240415,128900,116500,129000,111300,567018,68574902350,00,0.00,N,2,12200,
20240408,116700,117000,120700,116500,264402,31340938250,00,0.00,N,5,-300,
20240401,117000,118500,122000,116700,309518,36873333100,00,0.00,N,5,-700,
20240325,117700,118100,119800,116700,333081,39231347300,00,0.00,N,5,-900,
20240318,118600,121300,121700,116500,332643,39413214200,00,0.00,N,5,-2500,
20240311,121100,125000,129700,120600,516055,64597977050,00,0.00,N,5,-3800,
20240304,124900,132600,133400,121400,383058,48650454000,00,0.00,N,5,-7200,
20240226,132100,133500,134100,129900,162199,21444050900,00,0.00,N,5,-600,
20240219,132700,132200,133200,129200,315910,41313328193,00,0.00,N,2,600,
20240213,132100,134400,135100,131800,186014,24716105400,00,0.00,N,5,-1000,
20240205,133100,139300,139600,133100,288810,39423876947,00,0.00,N,5,-6200,
20240129,139300,147100,147100,138600,234287,33068027050,00,0.00,N,5,-6800,
20240122,146100,145900,147300,141100,231080,33439988372,00,0.00,N,2,1300,
20240115,144800,141800,147800,139900,385103,55069517104,00,0.00,N,2,3900,
20240108,140900,137900,143600,135000,389698,54271864900,00,0.00,N,2,3300,
20240102,137600,131200,139300,130800,281119,38228872100,00,0.00,N,2,6300,
20231226,131300,133000,134800,128500,298282,38999757000,00,0.00,N,5,-600,
20231218,131900,133100,135500,130900,318187,42146492200,00,0.00,N,5,-2300,
20231211,134200,138900,138900,131900,320806,43163741900,00,0.00,N,5,-2800,
20231204,137000,138000,143400,134700,317930,44138628300,00,0.00,N,2,100,
20231127,136900,131400,142900,128500,1610899,218318171300,00,0.00,N,2,5800,
20231120,131100,133400,137100,131000,240606,32003243595,00,0.00,N,5,-2400,
20231113,133500,148300,153700,132800,258251,36442975200,00,0.00,N,5,-11800,
20231106,145300,147800,152000,141100,199289,29313132684,00,0.00,N,2,700,
20231030,144600,138600,147100,137500,234528,33306335100,00,0.00,N,2,6000,
20231023,138600,133800,140500,129400,275674,36666292500,00,0.00,N,2,6900,
20231016,131700,139600,141700,130800,315941,42971961700,00,0.00,N,5,-7900,
20231010,139600,138300,144400,137200,231753,32437633798,00,0.00,N,2,1500,
20231004,138100,138200,143200,130600,196619,26784327792,00,0.00,N,5,-2900,
20230925,141000,143900,145500,135000,201176,28306273000,00,0.00,N,5,-2000,
20230918,143000,153700,153900,141200,153897,22499183000,00,0.00,N,5,-10300,
20230911,153300,153500,154200,148200,182687,27601900700,00,0.00,N,5,-300,
20230904,153600,155800,158100,152300,143670,22226352500,00,0.00,N,5,-2700,
20230828,156300,163200,164900,156200,202660,32061338300,00,0.00,N,5,-4700,
20230821,161000,160200,164400,160000,116442,18863589000,00,0.00,N,2,800,
20230814,160200,167500,170000,159500,112565,18496580700,00,0.00,N,5,-7200,
20230807,167400,169300,174400,164200,195776,33106329000,00,0.00,N,5,-2000,
20230731,169400,165800,173800,164400,131765,22338905900,00,0.00,N,2,5200,
20230724,164200,166900,167700,156200,152051,24626543900,00,0.00,N,5,-4000,
20230717,168200,172000,173000,162200,215373,36238239630,00,0.00,N,5,-5200,
20230710,173400,166100,177600,165800,217408,37268514128,00,0.00,N,2,6600,
20230703,166800,174500,178400,161500,222159,37379937900,00,0.00,N,5,-8100,
20230626,174900,179000,184300,172300,120643,21672479000,00,0.00,N,5,-4900,
20230619,179800,193300,197000,178600,159012,29228154400,00,0.00,N,5,-14100,
20230612,193900,187900,196500,184900,175567,33587376820,00,0.00,N,2,7800,
20230605,186100,184600,189500,183200,100265,18587466000,00,0.00,N,2,1400,
20230530,184700,183900,190800,181300,178043,33264216600,00,0.00,N,2,1900,
20230522,182800,183500,190800,181000,154623,28653070200,00,0.00,N,2,1200,
20230515,181600,178300,183300,178200,103892,18786036600,00,0.00,N,2,2000,
20230508,179600,184500,188700,177900,119071,21785231800,00,0.00,N,5,-9400,
20230502,189000,184100,193700,184000,104987,19973252600,00,0.00,N,2,2400,
20230424,186600,181400,187900,176800,138606,25328572900,00,0.00,N,2,3500,
20230417,183100,181500,184400,177800,151164,27291278200,00,0.00,N,2,800,
20230410,182300,182300,190800,180100,154155,28293483850,00,0.00,N,5,-1500,
20230403,183800,181800,193900,180100,190160,35577687800,00,0.00,N,2,2100,
20230327,181700,183000,183000,176600,74277,13407267900,00,0.00,N,2,1300,
20230320,180400,175000,183900,174000,105996,18985711700,00,0.00,N,2,5700,
20230313,174700,181200,182000,173200,121303,21536941381,00,0.00,N,5,-5500,
20230306,180200,182800,184400,178000,142883,25909269200,00,0.00,N,5,-500,
20230227,180700,180300,183900,178300,125981,22797423501,00,0.00,N,5,-1200,
20230220,181900,181400,185000,180200,148584,27150896100,00,0.00,N,2,600,
20230213,181300,185300,188000,180600,132319,24368127372,00,0.00,N,5,-5200,
20230206,186500,189200,192400,185100,165067,30981646700,00,0.00,N,5,-4400,
20230130,190900,184000,192900,182000,333400,62352687860,00,0.00,N,2,6900,
20230125,184000,191000,193500,183100,157898,29436213400,00,0.00,N,5,-8500,
20230116,192500,193500,199000,188000,157385,30484120000,00,0.00,N,5,-1000,
20230109,193500,193000,195500,186500,198629,38004788500,00,0.00,N,2,2000,
20230102,191500,212500,213000,187000,179240,35152385000,00,0.00,N,5,-19000,
20221226,210500,206000,214000,201000,139203,28861830500,00,0.00,N,2,4000,
20221219,206500,207000,215500,204000,116221,24388843000,00,0.00,N,3,0,
20221212,206500,207000,214000,200500,154320,32044755000,00,0.00,N,2,1500,
20221205,205000,195000,219500,189000,240240,48896214500,00,0.00,N,2,10000,
20221128,195000,203500,210000,193000,369422,74887806951,00,0.00,N,5,-10500,
20221121,205500,194500,206000,192000,239773,47711550500,00,0.00,N,2,10500,
20221114,195000,177000,203000,177000,272958,52339285000,00,0.00,N,2,17500,
20221107,177500,188000,189000,176500,246230,44346835000,00,0.00,N,5,-10500,
20221031,188000,184500,190000,180500,201040,37259560000,00,0.00,N,2,4000,
20221024,184000,186000,186000,178500,141260,25786815000,00,0.00,N,2,1000,
20221017,183000,175000,184500,170500,178509,31652299500,00,0.00,N,2,9500,
20221011,173500,167500,180000,164500,223950,38361986000,00,0.00,N,2,5500,
20221004,168000,165500,170500,162500,458354,77469166400,00,0.00,N,2,2500,
20220926,165500,162500,169500,156000,216146,35228901000,00,0.00,N,2,3500,
20220919,162000,163500,168000,159500,225234,36992504500,00,0.00,N,5,-500,
20220913,162500,159500,164000,152500,252196,39978185000,00,0.00,N,2,4000,
20220905,158500,156000,160000,153000,249583,39090416000,00,0.00,N,2,2500,
20220829,156000,157000,162000,155000,238251,37653733500,00,0.00,N,5,-4500,
20220822,160500,170500,170500,159000,263574,43106284500,00,0.00,N,5,-11000,
20220816,171500,166500,174500,162000,245155,41146609000,00,0.00,N,2,4500,
20220808,167000,175000,181000,166500,279298,48080178000,00,0.00,N,5,-7000,
20220801,174000,180000,189000,170000,283938,50862448500,00,0.00,N,5,-7000,
20220725,181000,182500,188000,179000,114006,20820169000,00,0.00,N,5,-2000,
20220718,183000,184000,190000,180500,126744,23444234000,00,0.00,N,5,-2500,
20220711,185500,189000,191500,176000,147037,27295145000,00,0.00,N,5,-4000,
20220704,189500,190500,194000,181500,146452,27570360000,00,0.00,N,5,-3500,
20220627,193000,175000,199000,173000,269169,50344708500,00,0.00,N,2,18500,
20220620,174500,174500,179500,172000,174952,30730306000,00,0.00,N,3,0,
20220613,174500,175000,180000,168500,204309,35659579500,00,0.00,N,5,-4000,
20220607,178500,180500,187000,175500,130019,23669660750,00,0.00,N,5,-4000,
20220530,182500,185500,188000,176000,184136,33513524000,00,0.00,N,5,-3000,
20220523,185500,186000,195500,182000,154824,29070785000,00,0.00,N,5,-500,
20220516,186000,198500,204000,178000,337766,64439285500,00,0.00,N,5,-10500,
20220509,196500,186500,200000,182500,355071,67567836000,00,0.00,N,2,9000,
20220502,187500,181000,190000,179000,138085,25785499000,00,0.00,N,2,6500,
20220425,181000,177500,186000,176000,160965,29156545500,00,0.00,N,2,1500,
20220418,179500,179500,190000,177500,147404,26904384500,00,0.00,N,3,0,
20220411,179500,176500,184000,174500,159978,28624678500,00,0.00,N,2,1000,
20220404,178500,177500,182000,177000,127447,22855814500,00,0.00,N,5,-1000,
20220328,179500,179500,181000,171500,178385,31261262000,00,0.00,N,5,-1500,
20220321,181000,176000,182500,176000,166639,29870482500,00,0.00,N,2,3500,
20220314,177500,175000,185500,169000,297951,52679930000,00,0.00,N,2,2500,
20220307,175000,161500,177500,161000,323152,55454593500,00,0.00,N,2,13500,
20220228,161500,165000,171000,159000,185320,30506873500,00,0.00,N,5,-3500,
20220221,165000,164000,167000,159500,126828,20757470500,00,0.00,N,5,-1000,
20220214,166000,169500,172000,161500,209913,34989025500,00,0.00,N,5,-1500,
20220207,167500,164000,174000,160500,265018,44304851000,00,0.00,N,3,0,
20220203,167500,163000,169500,157500,74282,12192825000,00,0.00,N,2,5500,
20220124,162000,158500,164000,150000,205581,32526331500,00,0.00,N,2,5000,
20220117,157000,144000,161000,143500,225781,35007694000,00,0.00,N,2,13000,
20220110,144000,139000,148000,136500,176863,25039957000,00,0.00,N,2,4000,
20220103,140000,143500,146000,138000,158774,22355111500,00,0.00,N,5,-5500,
20211227,145500,148000,150000,143500,73938,10811175000,00,0.00,N,5,-1500,
20211220,147000,151500,152000,145500,87284,12885335000,00,0.00,N,5,-4500,
20211213,151500,151500,155000,147000,125158,18923056000,00,0.00,N,2,500,
20211206,151000,151000,155500,147500,140160,21209881706,00,0.00,N,3,0,
20211129,151000,147500,152500,141000,256195,37475195341,00,0.00,N,2,2500,
20211122,148500,149500,158500,148000,131077,20100214500,00,0.00,N,5,-3000,
20211115,151500,163000,166000,148500,142906,22343954500,00,0.00,N,5,-13000,
20211108,164500,166500,170500,161500,87045,14427878000,00,0.00,N,5,-1000,
20211101,165500,163500,171000,160500,103486,17227828000,00,0.00,N,2,4000,
20211025,161500,171500,175500,160000,142624,23861679000,00,0.00,N,5,-12500,
20211018,174000,169500,174000,165500,117589,20015011500,00,0.00,N,2,6000,
20211012,168000,177500,178500,166500,122871,21124815500,00,0.00,N,5,-12000,
20211005,180000,168000,180000,167000,93609,16344522000,00,0.00,N,2,9000,
20210927,171000,171500,176000,167500,85703,14733323500,00,0.00,N,5,-1500,
20210923,172500,172000,176000,168500,47222,8112668000,00,0.00,N,5,-2500,
20210913,175000,183000,183500,171500,162667,28938590000,00,0.00,N,5,-6000,
20210906,181000,176000,184000,175500,93201,16838772500,00,0.00,N,2,3000,
20210830,178000,176500,185500,174000,171094,30799822500,00,0.00,N,2,1000,
20210823,177000,160500,178500,160500,148449,25586768000,00,0.00,N,2,18000,
20210817,159000,177000,177000,159000,163453,27274604000,00,0.00,N,5,-18000,
20210809,177000,172500,177000,170000,152386,26388781680,00,0.00,N,2,3000,
20210802,174000,163000,177500,161500,180102,30536568500,00,0.00,N,2,12500,
20210726,161500,166500,167500,161000,158231,25786438500,00,0.00,N,5,-7000,
20210719,168500,166000,169000,164000,117798,19625224500,00,0.00,N,2,500,
20210712,168000,162000,170000,162000,107185,17965474500,00,0.00,N,2,5000,