KissMeData/009240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,45700,45050,46550,44200,145055,6546062800,00,0.00,N,2,400,
20250203,45300,46500,46900,45000,119870,5473846650,00,0.00,N,5,-1650,
20250131,46950,47250,47450,46650,28384,1333664500,00,0.00,N,2,150,
20250120,46800,47550,47550,46200,108952,5107587600,00,0.00,N,5,-550,
20250113,47350,46900,47700,46550,97346,4579344050,00,0.00,N,2,450,
20250106,46900,48000,48800,46800,194247,9232268300,00,0.00,N,5,-1100,
20241230,48000,48450,48900,47050,112650,5387445650,00,0.00,N,5,-400,
20241223,48400,50700,52900,48200,262050,13257122300,00,0.00,N,5,-1900,
20241216,50300,54000,54500,50000,149941,7795809000,00,0.00,N,5,-3100,
20241209,53400,52800,53700,50100,137631,7171546200,00,0.00,N,2,1000,
20241202,52400,54200,54800,51600,99911,5333518700,00,0.00,N,5,-1500,
20241125,53900,51700,55000,51400,139507,7429888800,00,0.00,N,2,3000,
20241118,50900,49900,52000,49900,89937,4573879150,00,0.00,N,2,600,
20241111,50300,51900,53200,49650,135317,6877779800,00,0.00,N,5,-1400,
20241104,51700,52000,54200,51400,154393,8114586300,00,0.00,N,5,-200,
20241028,51900,50900,53500,50000,149576,7754234200,00,0.00,N,2,1200,
20241021,50700,51300,52400,50500,102549,5283160300,00,0.00,N,5,-200,
20241014,50900,51600,52500,50400,120471,6209887100,00,0.00,N,5,-800,
20241007,51700,52300,52700,51300,128699,6664515100,00,0.00,N,5,-600,
20240930,52300,57000,58000,51900,128931,7038115100,00,0.00,N,5,-5200,
20240923,57500,54900,59300,54200,228449,13140871200,00,0.00,N,2,3300,
20240919,54200,55400,56300,54200,49278,2712009600,00,0.00,N,3,0,
20240909,54200,53500,54600,52000,133986,7122840500,00,0.00,N,2,200,
20240902,54000,55000,57600,54000,112399,6258394200,00,0.00,N,5,-700,
20240826,54700,56300,60300,52600,205219,11550114400,00,0.00,N,5,-1600,
20240819,56300,52900,56700,52600,145935,8004188500,00,0.00,N,2,3700,
20240812,52600,55300,55300,50900,234228,12210280300,00,0.00,N,5,-2900,
20240805,55500,60700,60700,51700,281543,15541042500,00,0.00,N,5,-5300,
20240729,60800,63000,65000,59600,214300,13482123800,00,0.00,N,5,-2900,
20240722,63700,62700,64400,59200,228246,14126856800,00,0.00,N,2,2200,
20240715,61500,61800,63500,59300,210092,12958087100,00,0.00,N,2,200,
20240708,61300,55600,61700,55200,288572,16878458900,00,0.00,N,2,5200,
20240701,56100,60800,61000,55800,143561,8314448000,00,0.00,N,5,-5100,
20240624,61200,57600,67500,57300,696752,43896833800,00,0.00,N,2,3600,
20240617,57600,53300,57900,52900,147072,8155061900,00,0.00,N,2,4300,
20240610,53300,54700,55500,52000,232119,12448016400,00,0.00,N,5,-2800,
20240603,56100,58900,58900,54700,129293,7238856800,00,0.00,N,5,-2000,
20240527,58100,60100,61100,55700,182064,10575440500,00,0.00,N,5,-2600,
20240520,60700,59700,66500,59500,332322,20726631500,00,0.00,N,2,1500,
20240513,59200,63600,69000,58900,432457,27944893900,00,0.00,N,5,-4600,
20240507,63800,55400,63800,54100,280240,16797234800,00,0.00,N,2,9100,
20240429,54700,53800,57300,53600,166265,9227177200,00,0.00,N,2,1400,
20240422,53300,50500,54000,47900,151638,7860892550,00,0.00,N,2,4850,
20240415,48450,46900,51500,44950,168069,8045505750,00,0.00,N,2,1550,
20240408,46900,47100,48300,45900,103268,4852302150,00,0.00,N,5,-250,
20240401,47150,49300,50400,46750,109886,5338961000,00,0.00,N,5,-1900,
20240325,49050,48900,49500,48000,94569,4614830800,00,0.00,N,5,-250,
20240318,49300,47600,49400,46700,97756,4688970500,00,0.00,N,2,2300,
20240311,47000,48150,50800,46800,172467,8324572250,00,0.00,N,5,-1600,
20240304,48600,49000,51400,47250,99376,4837584350,00,0.00,N,2,200,
20240226,48400,50700,51100,47750,99038,4902061750,00,0.00,N,5,-2200,
20240219,50600,50100,51600,49050,76480,3831648600,00,0.00,N,2,300,
20240213,50300,51400,51500,49300,56422,2844074750,00,0.00,N,2,100,
20240205,50200,49400,51000,48150,79745,3966247150,00,0.00,N,2,350,
20240129,49850,46050,50500,46050,87488,4212665000,00,0.00,N,2,3850,
20240122,46000,46300,47000,45350,58446,2692710500,00,0.00,N,2,150,
20240115,45850,49250,49300,45550,72039,3380447550,00,0.00,N,5,-2900,
20240108,48750,49500,50000,48100,74885,3666376050,00,0.00,N,5,-1250,
20240102,50000,53100,53400,49000,79309,4012777250,00,0.00,N,5,-3500,
20231226,53500,54100,54500,52000,50116,2688610300,00,0.00,N,5,-100,
20231218,53600,51900,53700,51600,67462,3553028700,00,0.00,N,2,1200,
20231211,52400,52000,53500,50400,95109,4913505100,00,0.00,N,2,1300,
20231204,51100,51700,54400,47500,113140,5879806700,00,0.00,N,2,300,
20231127,50800,51300,52200,50000,52557,2685865600,00,0.00,N,5,-500,
20231120,51300,50300,51600,49600,60641,3061642800,00,0.00,N,2,1200,
20231113,50100,47100,50300,45950,81860,3953753950,00,0.00,N,2,3000,
20231106,47100,54500,54500,47050,180147,8893230800,00,0.00,N,5,-6400,
20231030,53500,48250,53800,47800,125651,6360662950,00,0.00,N,2,5250,
20231023,48250,49100,50500,47550,99248,4875832050,00,0.00,N,5,-1300,
20231016,49550,51000,51800,48400,119464,5985505750,00,0.00,N,5,-1450,
20231010,51000,56000,56500,50300,114654,5932747400,00,0.00,N,5,-2700,
20231004,53700,56400,57400,52500,90858,4956147200,00,0.00,N,5,-2600,
20230925,56300,58300,59500,55500,72304,4177653800,00,0.00,N,5,-1400,
20230918,57700,56100,58900,55600,113811,6498851200,00,0.00,N,2,1000,
20230911,56700,56800,59100,55100,160824,9205252500,00,0.00,N,5,-100,
20230904,56800,56600,58400,54300,178359,10037420800,00,0.00,N,5,-800,
20230828,57600,59000,60700,57200,201747,11902868800,00,0.00,N,5,-100,
20230821,57700,58300,59100,56200,150053,8635834400,00,0.00,N,5,-1100,
20230814,58800,59300,59600,56600,228808,13335943800,00,0.00,N,5,-500,
20230807,59300,48800,59600,48800,639040,34809887350,00,0.00,N,2,10500,
20230731,48800,44600,49550,44150,201410,9519835600,00,0.00,N,2,4200,
20230724,44600,48400,48400,42600,194286,8736867050,00,0.00,N,5,-3750,
20230717,48350,43400,48650,42850,227392,10429549800,00,0.00,N,2,4150,
20230710,44200,42500,44400,41900,160112,6974559450,00,0.00,N,2,1700,
20230703,42500,43800,44400,41300,194708,8387213300,00,0.00,N,5,-750,
20230626,43250,40500,43600,40250,130680,5544083500,00,0.00,N,2,2750,
20230619,40500,43300,43750,40000,137941,5740308250,00,0.00,N,5,-2800,
20230612,43300,44500,44500,42650,133878,5804596450,00,0.00,N,5,-1200,
20230605,44500,45450,47000,44000,228082,10236702250,00,0.00,N,5,-900,
20230530,45400,46300,46750,44650,72645,3309958100,00,0.00,N,5,-1200,
20230522,46600,47750,48850,46000,89863,4271264900,00,0.00,N,5,-900,
20230515,47500,47200,47850,45250,136550,6358647100,00,0.00,N,5,-800,
20230508,48300,44300,49100,44250,181093,8600266350,00,0.00,N,2,3350,
20230502,44950,44050,45750,44050,64151,2878358700,00,0.00,N,2,300,
20230424,44650,46250,46600,44100,124844,5614346100,00,0.00,N,5,-1500,
20230417,46150,49100,49500,46050,143502,6863552900,00,0.00,N,5,-3150,
20230410,49300,48050,50200,46950,265526,12893117300,00,0.00,N,2,1050,
20230403,48250,50000,51000,48050,187288,9274715450,00,0.00,N,5,-2650,
20230327,50900,51400,51400,48800,233499,11625752600,00,0.00,N,5,-300,
20230320,51200,52300,54200,50300,256705,13366406900,00,0.00,N,5,-700,
20230313,51900,53600,53600,50500,547117,28509048000,00,0.00,N,5,-1600,
20230306,53500,54000,54500,53200,567067,30504176000,00,0.00,N,5,-500,
20230227,54000,45250,54700,44350,787383,41750136900,00,0.00,N,2,8250,
20230220,45750,47450,47600,45550,192029,8957590750,00,0.00,N,5,-950,
20230213,46700,46800,47350,44800,292193,13448304950,00,0.00,N,5,-400,
20230206,47100,53000,53000,46700,302686,15158074600,00,0.00,N,5,-5900,
20230130,53000,52200,53500,50800,223221,11658551800,00,0.00,N,2,400,
20230125,52600,52400,53700,51400,127697,6708239100,00,0.00,N,2,300,
20230116,52300,48900,53200,48050,314194,16068421550,00,0.00,N,2,3400,
20230109,48900,44700,49750,44400,227642,10953466300,00,0.00,N,2,4550,
20230102,44350,44250,45000,39950,274005,11626542250,00,0.00,N,5,-250,
20221226,44600,46450,46500,43700,232527,10368309700,00,0.00,N,5,-1850,
20221219,46450,43800,48750,43600,208963,9712580600,00,0.00,N,2,1900,
20221212,44550,48200,48200,43600,145346,6559355850,00,0.00,N,5,-3050,
20221205,47600,49000,49000,45650,187209,8848210050,00,0.00,N,5,-1200,
20221128,48800,45800,49550,44800,193033,9099519000,00,0.00,N,2,4000,
20221121,44800,45800,46350,43100,133163,5931083150,00,0.00,N,5,-950,
20221114,45750,44250,49900,43950,463096,21739470700,00,0.00,N,2,1500,
20221107,44250,39800,44800,39800,291908,12503924650,00,0.00,N,2,4050,
20221031,40200,39500,40300,37050,378082,14559505750,00,0.00,N,2,800,
20221024,39400,40150,41250,38500,139876,5550739850,00,0.00,N,5,-500,
20221017,39900,39150,41700,37500,293695,11704399450,00,0.00,N,2,200,
20221011,39700,42000,42000,38600,205674,8155027750,00,0.00,N,5,-2500,
20221004,42200,42950,44300,40850,231608,9797222250,00,0.00,N,5,-550,
20220926,42750,45300,46250,42700,307153,13618746250,00,0.00,N,5,-3450,
20220919,46200,49100,49700,46100,172108,8225517100,00,0.00,N,5,-3250,
20220913,49450,51100,52000,49250,175922,8910734850,00,0.00,N,5,-1050,
20220905,50500,51000,52800,49800,131527,6693091250,00,0.00,N,5,-1100,
20220829,51600,53200,54200,51200,234714,12364757400,00,0.00,N,5,-3200,
20220822,54800,54500,56100,52300,284796,15502746300,00,0.00,N,5,-200,
20220816,55000,55700,57600,54000,249468,13914792300,00,0.00,N,5,-700,
20220808,55700,57500,57600,53300,570808,31424769100,00,0.00,N,5,-2600,
20220801,58300,57400,58800,55200,339435,19213293700,00,0.00,N,2,900,
20220725,57400,56400,58400,56000,152849,8726631200,00,0.00,N,2,700,
20220718,56700,55900,57200,55700,179288,10107547800,00,0.00,N,2,1100,
20220711,55600,60700,61200,54000,405916,23204257500,00,0.00,N,5,-5200,
20220704,60800,62200,63900,60500,222851,13734696600,00,0.00,N,5,-2300,
20220627,63100,62800,67200,62100,280233,18153331800,00,0.00,N,2,400,
20220620,62700,62800,65600,59700,507121,31671116500,00,0.00,N,2,400,
20220613,62300,73900,74700,61600,577661,39228467700,00,0.00,N,5,-12900,
20220607,75200,73800,77000,72500,275153,20732955200,00,0.00,N,2,1200,
20220530,74000,70100,75000,70000,304113,22093336500,00,0.00,N,2,4600,
20220523,69400,67400,70200,66600,302490,20724712200,00,0.00,N,2,2100,
20220516,67300,68200,69800,67000,263454,17983117500,00,0.00,N,5,-400,
20220509,67700,68400,69200,64400,455063,30275412700,00,0.00,N,5,-1200,
20220502,68900,78000,78100,67700,752610,53676741600,00,0.00,N,5,-9700,
20220425,78600,79800,80600,77800,283739,22408288900,00,0.00,N,5,-2100,
20220418,80700,78000,82100,76100,377630,29853302700,00,0.00,N,2,1700,
20220411,79000,79500,82100,76900,358830,28325696000,00,0.00,N,5,-1000,
20220404,80000,82700,83900,77900,385065,31113880500,00,0.00,N,5,-1700,
20220328,81700,86700,88100,81700,498135,42215314400,00,0.00,N,5,-2600,
20220321,84300,89000,89300,82800,553842,47635780800,00,0.00,N,5,-4600,
20220314,88900,90600,91100,86500,717642,63744290900,00,0.00,N,5,-1000,
20220307,89900,78000,90800,76900,1029350,87581612500,00,0.00,N,2,10900,
20220228,79000,72800,79600,72600,310814,23569678800,00,0.00,N,2,5900,
20220221,73100,72000,74500,71300,247500,18008490200,00,0.00,N,5,-900,
20220214,74000,71400,75300,69900,316578,22862251100,00,0.00,N,2,1500,
20220207,72500,75400,77500,72200,379515,28375500600,00,0.00,N,5,-2900,
20220203,75400,73100,76000,72400,124784,9297163300,00,0.00,N,2,3100,
20220124,72300,78000,78900,68900,568564,41537655800,00,0.00,N,5,-6100,
20220117,78400,84500,85800,77900,493659,39927689900,00,0.00,N,5,-6500,
20220110,84900,89100,89100,84500,465490,40461020000,00,0.00,N,5,-4100,
20220103,89000,92300,94400,86600,602011,54222199100,00,0.00,N,5,-3600,
20211227,92600,98100,98300,90300,653323,61676400100,00,0.00,N,5,-5100,
20211220,97700,103500,106000,94900,970203,95953244300,00,0.00,N,5,-5300,
20211213,103000,94000,106000,89800,1123407,110753961300,00,0.00,N,2,9400,
20211206,93600,90300,96200,90000,606261,55953527300,00,0.00,N,2,3200,
20211129,90400,86100,92000,86000,609138,53872962500,00,0.00,N,2,1400,
20211122,89000,85400,98000,83800,1266749,116019194700,00,0.00,N,2,3600,
20211115,85400,86000,92000,83600,597471,52088222800,00,0.00,N,5,-500,
20211108,85900,89700,91900,81000,980586,84458489000,00,0.00,N,5,-3700,
20211101,89600,101500,102500,88500,953816,90253793900,00,0.00,N,5,-11900,
20211025,101500,111000,116500,100500,836794,89010215500,00,0.00,N,5,-10500,
20211018,112000,112000,116000,106000,543342,60429986000,00,0.00,N,2,500,
20211012,111500,100500,113000,99300,539536,56924224500,00,0.00,N,2,9000,
20211005,102500,111500,113500,101000,570669,61041747500,00,0.00,N,5,-11500,
20210927,114000,118000,127000,113000,850613,102075485000,00,0.00,N,5,-5500,
20210923,119500,120500,124500,118000,316682,38089111500,00,0.00,N,5,-3500,
20210913,123000,116000,128000,111000,1125768,136216507000,00,0.00,N,2,6000,
20210906,117000,119000,127500,115500,1490813,183159734500,00,0.00,N,5,-2000,
20210830,119000,118500,122500,114000,693597,81423092500,00,0.00,N,2,1000,
20210823,118000,108500,120000,107000,488274,55213505500,00,0.00,N,2,10500,
20210817,107500,114500,115500,105500,359196,39563914000,00,0.00,N,5,-7000,
20210809,114500,118000,118000,112500,510001,58696293000,00,0.00,N,5,-4500,
20210802,119000,120500,121000,116000,509851,60549712000,00,0.00,N,5,-1000,
20210726,120000,124000,126500,118500,922318,113142920500,00,0.00,N,5,-2000,
20210719,122000,122500,124000,115500,2105315,253022941500,00,0.00,N,5,-1500,
20210712,123500,107000,149000,106500,8296990,1098139637000,00,0.00,N,2,18000,