KissMeData/298000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,40300,36750,41900,36650,74873,2967940150,00,0.00,N,2,3650,
20250210,36650,37200,38000,36000,27912,1019413950,00,0.00,N,5,-550,
20250203,37200,39550,40000,36000,29602,1121217600,00,0.00,N,5,-1950,
20250131,39150,39550,39900,38800,3709,146005700,00,0.00,N,5,-600,
20250120,39750,39550,41500,37800,34717,1365173800,00,0.00,N,5,-150,
20250113,39900,40900,40900,39000,23225,924131300,00,0.00,N,5,-1050,
20250106,40950,40350,45650,39150,70112,2939173450,00,0.00,N,2,600,
20241230,40350,39550,40700,38200,25666,1013723200,00,0.00,N,5,-350,
20241223,40700,45600,46700,40500,44633,1930786050,00,0.00,N,5,-4850,
20241216,45550,45600,53400,43050,185692,8893331600,00,0.00,N,5,-100,
20241209,45650,34250,57000,32800,383549,17345277000,00,0.00,N,2,10250,
20241202,35400,29900,45300,29100,836472,32640630200,00,0.00,N,2,6550,
20241125,28850,31000,33500,28150,88226,2658522950,00,0.00,N,5,-2500,
20241118,31350,31500,32900,30050,36364,1151441150,00,0.00,N,5,-650,
20241111,32000,37600,38000,31050,74857,2531734050,00,0.00,N,5,-6000,
20241104,38000,39550,40800,37750,31753,1243459050,00,0.00,N,5,-1500,
20241028,39500,39250,41850,39250,38689,1546645400,00,0.00,N,5,-50,
20241021,39550,40100,41100,39400,40623,1624080150,00,0.00,N,5,-750,
20241014,40300,44000,54900,40250,417302,20029654650,00,0.00,N,5,-3800,
20241007,44100,45800,46550,43750,28888,1302092400,00,0.00,N,5,-1700,
20240930,45800,50300,50300,45750,26263,1253413950,00,0.00,N,5,-4300,
20240923,50100,42100,51200,41800,73174,3486057400,00,0.00,N,2,8000,
20240919,42100,42300,42950,41650,6875,289196500,00,0.00,N,5,-600,
20240909,42700,41500,44250,41400,20106,857287700,00,0.00,N,5,-300,
20240902,43000,45750,47600,42250,39184,1752899050,00,0.00,N,5,-2450,
20240826,45450,47650,48200,45000,14506,668361350,00,0.00,N,5,-2200,
20240819,47650,45850,48800,45450,34772,1636761550,00,0.00,N,2,2050,
20240812,45600,44700,49150,43950,41286,1891644900,00,0.00,N,2,950,
20240805,44650,49100,49100,40200,65842,2889193500,00,0.00,N,5,-4500,
20240729,49150,54300,56800,48050,71399,3691671050,00,0.00,N,5,-5850,
20240722,55000,58000,58500,54400,44796,2511614500,00,0.00,N,5,-3200,
20240715,58200,63100,65500,55500,91172,5361434300,00,0.00,N,5,-4900,
20240708,63100,60800,67000,60000,81825,5128448100,00,0.00,N,2,1900,
20240701,61200,64500,66700,60700,75494,4718040300,00,0.00,N,5,-3900,
20240624,65100,61200,77400,58000,637676,46120203200,00,0.00,N,2,3300,
20240617,61800,63900,63900,59500,40724,2490822300,00,0.00,N,5,-1400,
20240610,63200,65000,72000,62300,97702,6520100200,00,0.00,N,5,-1500,
20240603,64700,65300,69800,63500,82026,5496141700,00,0.00,N,2,400,
20240527,64300,63600,68100,60400,87452,5599892700,00,0.00,N,2,800,
20240520,63500,63100,72500,62500,254173,17431256100,00,0.00,N,2,600,
20240513,62900,57400,63500,57200,49649,3006517600,00,0.00,N,2,5100,
20240507,57800,59700,60300,57100,28317,1660817300,00,0.00,N,5,-1700,
20240429,59500,56700,61500,56700,34531,2060563000,00,0.00,N,2,2800,
20240422,56700,54800,59800,54800,24806,1408430000,00,0.00,N,2,1200,
20240415,55500,59000,59500,54600,42994,2450254400,00,0.00,N,5,-4300,
20240408,59800,61700,61800,59000,33073,1986082800,00,0.00,N,5,-1500,
20240401,61300,62500,67000,61300,71471,4548725800,00,0.00,N,5,-1500,
20240325,62800,62600,64100,61400,39664,2470442800,00,0.00,N,2,300,
20240318,62500,64200,65100,60800,46514,2889701400,00,0.00,N,5,-1500,
20240311,64000,66800,68200,64000,44239,2927291000,00,0.00,N,5,-2800,
20240304,66800,67500,68400,65000,50439,3364109200,00,0.00,N,5,-700,
20240226,67500,73500,74000,67400,58767,4114117000,00,0.00,N,5,-6000,
20240219,73500,79900,79900,71600,76424,5667925100,00,0.00,N,5,-1000,
20240213,74500,71800,75900,70000,36164,2618233100,00,0.00,N,2,2700,
20240205,71800,73100,74000,71500,17502,1264112300,00,0.00,N,5,-2200,
20240129,74000,74500,76100,65100,126253,8879246500,00,0.00,N,5,-1100,
20240122,75100,79500,79500,71200,84496,6242863200,00,0.00,N,5,-3000,
20240115,78100,81500,82400,76700,44023,3462374800,00,0.00,N,5,-3400,
20240108,81500,83400,86000,77400,38223,3150658000,00,0.00,N,5,-1600,
20240102,83100,86000,86500,82500,25631,2169532900,00,0.00,N,5,-2900,
20231226,86000,85500,86800,82500,21401,1813630700,00,0.00,N,2,500,
20231218,85500,87800,88700,85300,45640,3961324700,00,0.00,N,5,-3300,
20231211,88800,89900,89900,86000,41065,3597686800,00,0.00,N,5,-500,
20231204,89300,89000,95400,87600,57911,5282959100,00,0.00,N,2,800,
20231127,88500,91900,91900,87200,32978,2936617400,00,0.00,N,5,-3400,
20231120,91900,88300,92400,88300,29594,2685229900,00,0.00,N,2,3600,
20231113,88300,87300,91000,83700,54934,4816890600,00,0.00,N,2,1300,
20231106,87000,93800,94600,86900,50823,4601834000,00,0.00,N,5,-4800,
20231030,91800,87200,94500,84400,85356,7532709800,00,0.00,N,2,4600,
20231023,87200,81500,94500,80500,97230,8482371500,00,0.00,N,2,3700,
20231016,83500,83300,85700,81400,32644,2714378000,00,0.00,N,3,0,
20231010,83500,82400,89500,81400,39526,3329140900,00,0.00,N,2,300,
20231004,83200,86100,86900,82400,21681,1834597500,00,0.00,N,5,-3100,
20230925,86300,94600,96900,84200,63727,5692716100,00,0.00,N,5,-10800,
20230918,97100,97400,100700,94500,59028,5780366500,00,0.00,N,5,-400,
20230911,97500,97400,100000,94000,46863,4530789800,00,0.00,N,2,1100,
20230904,96400,99200,103400,96000,68642,6805655700,00,0.00,N,5,-4400,
20230828,100800,109000,117000,99600,172428,18559704800,00,0.00,N,5,-7200,
20230821,108000,95300,112100,95300,257189,27515363700,00,0.00,N,2,12500,
20230814,95500,104500,107000,94000,71323,6945732700,00,0.00,N,5,-9300,
20230807,104800,107000,108500,99500,105600,10898265300,00,0.00,N,5,-1000,
20230731,105800,81400,110500,80900,512066,51948582600,00,0.00,N,2,24400,
20230724,81400,89200,89200,78000,122336,10084233600,00,0.00,N,5,-7800,
20230717,89200,88200,91000,85100,72957,6446758100,00,0.00,N,5,-300,
20230710,89500,80900,102900,80200,414473,38822986500,00,0.00,N,2,8300,
20230703,81200,93800,94400,77000,222608,18544208200,00,0.00,N,5,-12600,
20230626,93800,100600,102900,93000,75182,7317959000,00,0.00,N,5,-6800,
20230619,100600,101000,108000,100500,91217,9436855700,00,0.00,N,5,-1300,
20230612,101900,103700,109400,100000,87644,9153849400,00,0.00,N,5,-2100,
20230605,104000,102500,109300,102300,80204,8542652100,00,0.00,N,2,2700,
20230530,101300,100500,102400,98900,35334,3539614800,00,0.00,N,2,800,
20230522,100500,100800,103500,99900,42625,4332134700,00,0.00,N,5,-300,
20230515,100800,102100,102100,99000,62299,6253139200,00,0.00,N,5,-1500,
20230508,102300,107100,109100,101200,69830,7359887000,00,0.00,N,5,-4900,
20230502,107200,108500,111500,105700,45792,4982489400,00,0.00,N,2,700,
20230424,106500,110000,111900,103000,80389,8675422600,00,0.00,N,5,-4000,
20230417,110500,116600,120400,110300,126144,14525232600,00,0.00,N,5,-6200,
20230410,116700,115400,120900,112200,151521,17629718500,00,0.00,N,2,1300,
20230403,115400,132000,132000,114900,185985,22578458900,00,0.00,N,5,-14700,
20230327,130100,127200,132600,123100,106797,13800096700,00,0.00,N,2,2700,
20230320,127400,134700,136400,124900,81915,10567124700,00,0.00,N,5,-5500,
20230313,132900,130100,138000,122600,114818,14822330400,00,0.00,N,3,0,
20230306,132900,148200,149100,132900,144564,20461700500,00,0.00,N,5,-16300,
20230227,149200,154800,156600,145600,159612,23968545900,00,0.00,N,5,-7600,
20230220,156800,141800,165400,133400,506715,76868569000,00,0.00,N,2,15000,
20230213,141800,111700,145500,109400,355765,46264839500,00,0.00,N,2,30200,
20230206,111600,125000,128400,111300,152767,18256225000,00,0.00,N,5,-12300,
20230130,123900,118900,127500,115600,106006,12900244500,00,0.00,N,2,5400,
20230125,118500,123300,125000,115500,61155,7257234800,00,0.00,N,5,-3500,
20230116,122000,120500,128500,116000,127735,15571439000,00,0.00,N,2,2000,
20230109,120000,101000,129500,100000,293046,34837344500,00,0.00,N,2,20600,
20230102,99400,100000,101500,91400,88740,8567989800,00,0.00,N,5,-100,
20221226,99500,101000,104000,99500,62894,6358333000,00,0.00,N,5,-2000,
20221219,101500,109500,109500,101500,91363,9572788000,00,0.00,N,5,-8500,
20221212,110000,111500,116500,107500,115602,12877786500,00,0.00,N,5,-2000,
20221205,112000,121000,127500,111000,146353,17281977500,00,0.00,N,5,-9000,
20221128,121000,132500,132500,120000,176902,22264294500,00,0.00,N,5,-12000,
20221121,133000,125500,147500,120000,187019,24665220000,00,0.00,N,2,6500,
20221114,126500,129000,144000,126000,177850,23975559500,00,0.00,N,5,-2500,
20221107,129000,110000,134500,109500,229517,28284391500,00,0.00,N,2,20500,
20221031,108500,107000,111500,99900,125882,13112174200,00,0.00,N,5,-2000,
20221024,110500,115000,115500,108000,53533,5953773500,00,0.00,N,5,-2500,
20221017,113000,113500,129000,113000,41214,4986119000,00,0.00,N,5,-5500,
20221011,118500,120000,120500,109500,44203,5095908000,00,0.00,N,5,-4500,
20221004,123000,116000,124500,115000,30604,3671732000,00,0.00,N,2,8500,
20220926,114500,130000,131000,112500,75120,9113374500,00,0.00,N,5,-19500,
20220919,134000,153000,153000,130000,72521,10229488500,00,0.00,N,5,-19000,
20220913,153000,167500,169500,152000,37472,6004269000,00,0.00,N,5,-12000,
20220905,165000,168000,171500,163000,34632,5787961500,00,0.00,N,5,-6000,
20220829,171000,166000,173500,166000,33054,5607507500,00,0.00,N,5,-2500,
20220822,173500,180500,181000,167000,44361,7654488500,00,0.00,N,5,-10000,
20220816,183500,190000,195000,182500,27005,5115814000,00,0.00,N,5,-4000,
20220808,187500,192500,193000,183000,51020,9566648500,00,0.00,N,5,-5000,
20220801,192500,180000,193000,178000,59722,11078636500,00,0.00,N,2,8000,
20220725,184500,174000,187000,171000,63002,11316617000,00,0.00,N,2,11000,
20220718,173500,170500,175500,167000,30828,5279644000,00,0.00,N,2,6000,
20220711,167500,175000,180000,166000,32165,5500081500,00,0.00,N,5,-9000,
20220704,176500,191000,192500,171500,52202,9385585000,00,0.00,N,5,-17000,
20220627,193500,199500,204500,193000,24390,4845393500,00,0.00,N,5,-4500,
20220620,198000,220000,220500,193500,36170,7309413500,00,0.00,N,5,-20500,
20220613,218500,212000,221000,201000,56334,11941383000,00,0.00,N,3,0,
20220607,218500,232500,238000,215000,37581,8341254500,00,0.00,N,5,-13000,
20220530,231500,230500,236500,226000,28754,6690900000,00,0.00,N,2,4500,
20220523,227000,203500,231500,203500,87634,19556371000,00,0.00,N,2,22000,
20220516,205000,200000,208000,198500,28109,5713856500,00,0.00,N,2,4500,
20220509,200500,218000,219000,198000,64774,13186777500,00,0.00,N,5,-19500,
20220502,220000,225000,225500,218000,28740,6385946000,00,0.00,N,5,-7500,
20220425,227500,236000,238000,218000,60596,13805320500,00,0.00,N,5,-12500,
20220418,240000,245000,245500,239500,39790,9595050000,00,0.00,N,5,-4000,
20220411,244000,249500,251500,240000,55079,13492362500,00,0.00,N,5,-5500,
20220404,249500,267000,267500,247000,85039,21785323500,00,0.00,N,5,-17500,
20220328,267000,254500,276000,251500,93539,24791554000,00,0.00,N,2,12500,
20220321,254500,262000,263000,251000,75597,19367253000,00,0.00,N,5,-7000,
20220314,261500,270500,273000,260000,65582,17347727000,00,0.00,N,5,-6000,
20220307,267500,276500,279500,260000,60785,16297671000,00,0.00,N,5,-15500,
20220228,283000,270000,290500,269000,63605,17882259500,00,0.00,N,2,13000,
20220221,270000,286000,294500,262500,104725,28941618000,00,0.00,N,5,-21000,
20220214,291000,283500,306000,260000,179172,51413285000,00,0.00,N,2,1500,
20220207,289500,243500,296000,238000,207746,55276688500,00,0.00,N,2,47000,
20220203,242500,239000,247000,235500,47698,11456815500,00,0.00,N,2,8000,
20220124,234500,302000,304000,226000,250952,65010137500,00,0.00,N,5,-74000,
20220117,308500,349000,354000,296500,237666,75000183500,00,0.00,N,5,-43500,
20220110,352000,367000,371500,336000,280326,99749918500,00,0.00,N,5,-13000,
20220103,365000,304000,365000,294500,402869,137409654500,00,0.00,N,2,61500,
20211227,303500,305500,313000,293000,77431,23370021500,00,0.00,N,5,-3000,
20211220,306500,317500,322500,299000,110131,33975238500,00,0.00,N,5,-11000,
20211213,317500,321500,324500,301500,146104,45838517500,00,0.00,N,5,-1500,
20211206,319000,318000,353000,312500,381581,125702449500,00,0.00,N,2,1500,
20211129,317500,251500,327500,240000,533913,155574207000,00,0.00,N,2,54000,
20211122,263500,247500,280000,242500,223653,59708721000,00,0.00,N,2,16000,
20211115,247500,248000,261000,239000,126785,31380671000,00,0.00,N,3,0,
20211108,247500,256000,261000,236500,166134,41031133000,00,0.00,N,5,-7500,
20211101,255000,289000,289000,253000,195305,52140753000,00,0.00,N,5,-32500,
20211025,287500,299500,308000,287000,90529,26955453500,00,0.00,N,5,-12000,
20211018,299500,332500,338500,296500,145610,45658225500,00,0.00,N,5,-32500,
20211012,332000,321500,337500,315500,75323,24654855500,00,0.00,N,2,9500,
20211005,322500,337500,345000,308000,195133,63332911000,00,0.00,N,5,-24500,
20210927,347000,400500,410500,346500,172093,63938954000,00,0.00,N,5,-53500,
20210923,400500,415000,415000,397500,91862,37142327500,00,0.00,N,5,-22500,
20210913,423000,400000,426000,387000,297829,121798329000,00,0.00,N,2,27500,
20210906,395500,361000,409500,352000,379244,147093631500,00,0.00,N,2,24000,
20210830,371500,398000,407500,366000,229597,88180011000,00,0.00,N,5,-30000,
20210823,401500,324000,408000,315500,464142,176729518000,00,0.00,N,2,82000,
20210817,319500,350000,353500,316000,141447,46972429500,00,0.00,N,5,-34500,
20210809,354000,368500,373500,340500,212639,75820844000,00,0.00,N,5,-14500,
20210802,368500,398500,399500,365000,209101,77945738000,00,0.00,N,5,-24000,
20210726,392500,411000,418500,391500,185797,75089011500,00,0.00,N,5,-18500,
20210719,411000,404500,425000,386000,298347,121200421000,00,0.00,N,5,-4500,
20210712,415500,383000,475000,376000,754823,318828173000,00,0.00,N,2,34000,