KissMeData/079550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,284000,254000,296000,250000,2531135,702557735500,00,0.00,N,2,33000,
20250203,251000,220000,260500,214000,1532148,378405180500,00,0.00,N,2,24500,
20250131,226500,234500,236500,224500,222556,50934084500,00,0.00,N,5,-4000,
20250120,230500,215000,234500,208000,1262275,277994894500,00,0.00,N,2,17500,
20250113,213000,222500,232000,210000,1515693,336291822000,00,0.00,N,5,-9500,
20250106,222500,261500,268500,221500,1671294,396622108000,00,0.00,N,5,-37500,
20241230,260000,207500,261500,206500,1121100,270746194500,00,0.00,N,2,53500,
20241223,206500,203000,216000,203000,503945,105764435500,00,0.00,N,2,4000,
20241216,202500,203000,215000,190200,1905367,367904730300,00,0.00,N,2,4500,
20241209,198000,178500,199600,168800,1269185,233799992400,00,0.00,N,2,9100,
20241202,188900,195300,210000,183200,1148353,227007329900,00,0.00,N,5,-8200,
20241125,197100,229500,232000,195900,1253112,260283211300,00,0.00,N,5,-32400,
20241118,229500,238000,242500,217000,1131659,260324285500,00,0.00,N,5,-10500,
20241111,240000,264000,269000,233500,1182725,298218428500,00,0.00,N,5,-21000,
20241104,261000,243500,271500,235000,1491272,386415084000,00,0.00,N,2,18000,
20241028,243000,248500,256000,237500,690636,171042937000,00,0.00,N,5,-6000,
20241021,249000,255000,265000,245000,1069302,272449490500,00,0.00,N,5,-4000,
20241014,253000,245000,259500,235000,1130913,281202598000,00,0.00,N,2,10500,
20241007,242500,227500,253000,225000,1586427,381905418500,00,0.00,N,2,19500,
20240930,223000,212500,225000,209500,649396,141903096500,00,0.00,N,2,12500,
20240923,210500,219000,225500,208000,1074934,231951306000,00,0.00,N,5,-500,
20240919,211000,209500,218500,205500,591680,125019341000,00,0.00,N,2,4000,
20240909,207000,170000,208000,168700,1408171,275073784300,00,0.00,N,2,32000,
20240902,175000,196000,200000,173700,868747,162918997700,00,0.00,N,5,-20000,
20240826,195000,190100,201500,185200,914587,177831837700,00,0.00,N,2,6100,
20240819,188900,204000,210500,186500,816343,158871638500,00,0.00,N,5,-17100,
20240812,206000,203500,213500,198600,856434,174993833300,00,0.00,N,2,4500,
20240805,201500,191000,209000,169600,1539044,297685881600,00,0.00,N,2,4400,
20240729,197100,213000,226000,196000,1540148,320350644600,00,0.00,N,5,-13400,
20240722,210500,232500,238000,199800,2348466,525271726400,00,0.00,N,5,-21500,
20240715,232000,216000,249000,211000,3524541,824716873500,00,0.00,N,2,26000,
20240708,206000,197000,217000,196900,1181290,244839901900,00,0.00,N,2,9100,
20240701,196900,218000,228000,193500,2010697,406966869100,00,0.00,N,5,-23100,
20240624,220000,207500,221500,196600,1125234,233694813900,00,0.00,N,2,13500,
20240617,206500,179900,217000,177700,3301001,666206869900,00,0.00,N,2,30500,
20240610,176000,167500,179100,166200,1105950,191930507500,00,0.00,N,2,8400,
20240603,167600,160800,172800,160700,847511,140804049800,00,0.00,N,2,7400,
20240527,160200,155600,172000,154500,1440599,236108321100,00,0.00,N,2,5500,
20240520,154700,155400,158200,149900,574674,88833072000,00,0.00,N,2,500,
20240513,154200,167000,170400,152200,795483,128266726500,00,0.00,N,5,-12600,
20240507,166800,170600,172000,164200,630992,105534315600,00,0.00,N,5,-4300,
20240429,171100,172100,180600,159400,1527754,261818376100,00,0.00,N,2,1600,
20240422,169500,164100,172100,154200,1134324,186438882900,00,0.00,N,2,7200,
20240415,162300,167900,172500,155000,1273345,205302161800,00,0.00,N,5,-1600,
20240408,163900,165700,168800,161200,681122,112912736000,00,0.00,N,5,-2400,
20240401,166300,180500,183700,165300,1523322,266940895600,00,0.00,N,5,-12100,
20240325,178400,170800,184800,169000,2117947,373696455700,00,0.00,N,2,11100,
20240318,167300,164700,175000,159500,1873693,312590314900,00,0.00,N,2,5300,
20240311,162000,184400,191300,160800,2700942,469646468100,00,0.00,N,5,-21300,
20240304,183300,144700,186500,139900,3748370,617857321700,00,0.00,N,2,40100,
20240226,143200,132800,147900,131300,1886712,263830651400,00,0.00,N,2,9800,
20240219,133400,129300,148600,127200,3230265,437641163300,00,0.00,N,2,5700,
20240213,127700,114700,132700,114100,2178040,272005934000,00,0.00,N,2,14100,
20240205,113600,107300,120700,105700,2036798,233503726500,00,0.00,N,2,6700,
20240129,106900,113200,114300,104000,1277335,137028479200,00,0.00,N,5,-6100,
20240122,113000,122400,125800,112500,1081947,128804818400,00,0.00,N,5,-8400,
20240115,121400,128000,128900,116700,1072022,130233828600,00,0.00,N,5,-4700,
20240108,126100,123300,129500,115000,1627130,200530203300,00,0.00,N,2,2900,
20240102,123200,131700,135500,120500,1688688,216135029400,00,0.00,N,5,-7300,
20231226,130500,135300,135700,127200,1195476,156029132500,00,0.00,N,5,-5200,
20231218,135700,133000,146700,130900,5142588,712501489200,00,0.00,N,2,5600,
20231211,130100,118000,138000,110400,13193552,1675273014800,00,0.00,N,2,31500,
20231204,98600,99900,102300,96000,804832,80236261000,00,0.00,N,5,-1500,
20231127,100100,91500,102300,90000,877506,85068803300,00,0.00,N,2,8600,
20231120,91500,93500,96200,91000,559177,52112458800,00,0.00,N,5,-2100,
20231113,93600,98200,99500,92500,780572,74958773200,00,0.00,N,5,-5200,
20231106,98800,91500,99000,89000,1169447,109230343700,00,0.00,N,2,8100,
20231030,90700,87100,91600,86500,892837,79727660300,00,0.00,N,2,4900,
20231023,85800,87700,93200,83400,1664994,147646020000,00,0.00,N,5,-2200,
20231016,88000,90300,92100,82000,1377979,118911947600,00,0.00,N,5,-1500,
20231010,89500,93900,96600,86500,1851419,168817362400,00,0.00,N,2,3300,
20231004,86200,87400,87600,84700,258221,22161125100,00,0.00,N,5,-1700,
20230925,87900,84600,88200,82500,365941,31361780200,00,0.00,N,2,3300,
20230918,84600,84400,87600,83200,532687,45642234300,00,0.00,N,2,200,
20230911,84400,84800,87000,82500,499340,42435157200,00,0.00,N,5,-400,
20230904,84800,83600,88600,82500,762958,65141295800,00,0.00,N,2,900,
20230828,83900,79400,85800,78000,681797,56411070700,00,0.00,N,2,5200,
20230821,78700,74600,79400,74400,474780,36911125600,00,0.00,N,2,3600,
20230814,75100,78800,78800,72500,345013,25891476200,00,0.00,N,5,-3000,
20230807,78100,76000,78200,74600,486589,37277464800,00,0.00,N,2,2100,
20230731,76000,73200,78700,73100,659071,50389143000,00,0.00,N,2,3400,
20230724,72600,80200,80400,72200,933470,71409744500,00,0.00,N,5,-7400,
20230717,80000,85700,85900,79100,835365,67571522400,00,0.00,N,5,-6600,
20230710,86600,85400,89900,84100,853821,74759921800,00,0.00,N,2,1200,
20230703,85400,81200,87500,80000,867204,73689947500,00,0.00,N,2,4300,
20230626,81100,80800,82500,79100,456908,36946100200,00,0.00,N,2,500,
20230619,80600,84000,87500,80000,1044035,88412105100,00,0.00,N,5,-2900,
20230612,83500,82700,84500,79900,650994,53496546700,00,0.00,N,2,1500,
20230605,82000,80800,82400,79600,363884,29375383500,00,0.00,N,2,1800,
20230530,80200,77800,80700,75900,520353,40741914800,00,0.00,N,2,2600,
20230522,77600,79200,81100,77100,530776,42090781300,00,0.00,N,5,-1200,
20230515,78800,77500,79200,76800,475467,37126880100,00,0.00,N,2,500,
20230508,78300,81900,83400,77100,850697,67443417700,00,0.00,N,5,-3300,
20230502,81600,78000,83300,77600,665691,54075983100,00,0.00,N,2,3300,
20230424,78300,81200,89000,77400,3599511,301951838200,00,0.00,N,5,-2200,
20230417,80500,73900,82500,73800,2138216,168406907800,00,0.00,N,2,6700,
20230410,73800,72100,74200,71200,656920,47886422000,00,0.00,N,2,1700,
20230403,72100,72600,76100,71700,939414,69243943600,00,0.00,N,5,-300,
20230327,72400,68500,73500,67700,902046,63891468300,00,0.00,N,2,4300,
20230320,68100,68700,71300,67100,786287,53964293600,00,0.00,N,5,-1100,
20230313,69200,69300,71400,68000,853559,59206359400,00,0.00,N,5,-1000,
20230306,70200,75000,77400,70000,1192142,87911158100,00,0.00,N,5,-4700,
20230227,74900,77400,77400,73500,653869,49006768800,00,0.00,N,5,-2400,
20230220,77300,75500,77800,73800,997882,75345134300,00,0.00,N,2,1900,
20230213,75400,80000,80600,73300,1442558,110243639500,00,0.00,N,5,-3900,
20230206,79300,80800,82800,77500,1157928,92764686300,00,0.00,N,5,-1800,
20230130,81100,81100,82900,78500,1016901,82043992500,00,0.00,N,2,400,
20230125,80700,79000,81600,77700,579781,46204063200,00,0.00,N,2,2600,
20230116,78100,83000,83000,76500,1652554,131126738800,00,0.00,N,5,-4400,
20230109,82500,77900,83900,77700,1522474,123389962800,00,0.00,N,2,5000,
20230102,77500,93500,93800,75400,2285696,183776147000,00,0.00,N,5,-14700,
20221226,92200,88400,94200,87300,903002,82946747000,00,0.00,N,2,4000,
20221219,88200,87800,92000,87100,750312,67620166500,00,0.00,N,2,400,
20221212,87800,84300,92200,83300,776462,68682278700,00,0.00,N,2,3800,
20221205,84000,92000,92600,83100,1064348,93019944200,00,0.00,N,5,-7800,
20221128,91800,92300,93600,90400,837350,77065450900,00,0.00,N,2,100,
20221121,91700,92900,95500,90500,1104674,102698008500,00,0.00,N,5,-500,
20221114,92200,97900,97900,87900,1940202,177629855700,00,0.00,N,5,-5500,
20221107,97700,107000,107000,96500,1300359,128998417100,00,0.00,N,5,-6800,
20221031,104500,100500,110000,99700,1579422,164672093100,00,0.00,N,2,4000,
20221024,100500,89000,102000,89000,1117540,106162534700,00,0.00,N,2,13000,
20221017,87500,87000,90500,82300,1615371,139746629200,00,0.00,N,5,-2200,
20221011,89700,89700,95700,84300,1896902,169772047500,00,0.00,N,5,-400,
20221004,90100,93000,97200,88000,1274403,117758131200,00,0.00,N,5,-200,
20220926,90300,94300,95200,87000,1155740,104744669200,00,0.00,N,5,-4000,
20220919,94300,94400,98800,90700,1151351,109151085000,00,0.00,N,2,800,
20220913,93500,102500,104000,92500,1600536,153698808300,00,0.00,N,5,-10000,
20220905,103500,105500,114000,100500,1187442,125737089000,00,0.00,N,5,-2000,
20220829,105500,103000,108000,100500,1268926,132815659000,00,0.00,N,3,0,
20220822,105500,90300,107000,89600,1922747,190522770400,00,0.00,N,2,14600,
20220816,90900,88800,93800,86900,1226406,110889498000,00,0.00,N,2,2700,
20220808,88200,89500,96400,87900,2015656,185296017300,00,0.00,N,5,-500,
20220801,88700,86900,89800,84600,1079721,93819135100,00,0.00,N,2,700,
20220725,88000,78300,88500,77900,1499064,124550904200,00,0.00,N,2,10300,
20220718,77700,71100,79000,70800,893637,67290629900,00,0.00,N,2,7400,
20220711,70300,70000,72100,65200,847289,58494907200,00,0.00,N,2,900,
20220704,69400,76400,76900,67900,963831,67575904000,00,0.00,N,5,-6400,
20220627,75800,69500,78100,68700,915028,67804224300,00,0.00,N,2,7200,
20220620,68600,77500,79100,66400,999274,71896873700,00,0.00,N,5,-7500,
20220613,76100,83800,84200,75600,1121584,88823300700,00,0.00,N,5,-8200,
20220607,84300,81000,86500,80400,1084181,90484250500,00,0.00,N,2,4400,
20220530,79900,79000,82000,78300,698495,55803939000,00,0.00,N,2,1400,
20220523,78500,75900,80100,74800,1544397,119956724200,00,0.00,N,2,5300,
20220516,73200,78600,78700,72500,1299310,96977742700,00,0.00,N,5,-4500,
20220509,77700,85700,87900,75500,1851218,149106560500,00,0.00,N,5,-7600,
20220502,85300,82400,87800,82400,1708636,146534465400,00,0.00,N,2,3200,
20220425,82100,77900,84300,76600,3354285,271912527700,00,0.00,N,2,3500,
20220418,78600,73600,79600,73300,1377550,105414412000,00,0.00,N,2,5300,
20220411,73300,70600,75000,68900,778863,55991866200,00,0.00,N,2,3000,
20220404,70300,72200,73000,69100,727480,51485063300,00,0.00,N,5,-1500,
20220328,71800,76400,79000,71000,1851025,137779678900,00,0.00,N,5,-4800,
20220321,76600,75100,79900,74100,2122255,162687482900,00,0.00,N,2,2900,
20220314,73700,76500,78000,69700,2119948,156275812200,00,0.00,N,5,-1500,
20220307,75200,76000,78900,66800,2459098,182174966000,00,0.00,N,2,600,
20220228,74600,65400,75900,65100,3336385,238518571300,00,0.00,N,2,10600,
20220221,64000,60200,65000,59400,1908810,118729297400,00,0.00,N,2,4300,
20220214,59700,60600,62900,57800,1216380,73356931200,00,0.00,N,5,-500,
20220207,60200,60600,66000,59400,1792060,113221726100,00,0.00,N,2,900,
20220203,59300,60000,60400,56100,662757,38206855600,00,0.00,N,2,1300,
20220124,58000,62900,63600,56100,1330629,79263378900,00,0.00,N,5,-5700,
20220117,63700,74400,77700,60600,3259473,217072597500,00,0.00,N,5,-7800,
20220110,71500,66100,73000,65600,1611321,112393763900,00,0.00,N,2,5300,
20220103,66200,69500,72200,64500,1968821,135309164500,00,0.00,N,5,-2400,
20211227,68600,63400,70200,63400,1788399,119856019300,00,0.00,N,2,5900,
20211220,62700,63100,63700,60300,1147966,71305960300,00,0.00,N,5,-1600,
20211213,64300,61600,66700,60000,2167151,136360340200,00,0.00,N,2,3300,
20211206,61000,57500,63800,56500,1869113,112703127100,00,0.00,N,2,3200,
20211129,57800,55400,59200,52900,1798807,100622188400,00,0.00,N,2,2100,
20211122,55700,63700,64200,55300,2545839,147653886400,00,0.00,N,5,-9300,
20211115,65000,49350,72900,48600,8865511,546024183900,00,0.00,N,2,16100,
20211108,48900,47500,50400,46700,836808,40779958800,00,0.00,N,2,1450,
20211101,47450,46700,48400,45800,395739,18584164150,00,0.00,N,2,850,
20211025,46600,46350,48100,45600,441786,20627506550,00,0.00,N,5,-150,
20211018,46750,49200,49450,46300,482457,23143020350,00,0.00,N,5,-1850,
20211012,48600,48900,49000,47700,326424,15734059150,00,0.00,N,5,-300,
20211005,48900,49900,50900,46500,517295,25144667650,00,0.00,N,5,-1500,
20210927,50400,51000,52200,48150,819591,41315992000,00,0.00,N,5,-1600,
20210923,52000,51900,53100,51100,239933,12466106000,00,0.00,N,5,-600,
20210913,52600,51500,53000,49800,740208,37891008700,00,0.00,N,2,1300,
20210906,51300,51200,53300,50700,642250,33290657900,00,0.00,N,2,100,
20210830,51200,49500,53800,49150,1620308,83864096650,00,0.00,N,2,2350,
20210823,48850,47100,51500,46600,1772660,86588699550,00,0.00,N,2,2450,
20210817,46400,46100,49950,45550,2006996,95671096000,00,0.00,N,2,600,
20210809,45800,44100,46650,42150,1332040,59733406850,00,0.00,N,2,1750,
20210802,44050,42950,44450,41850,669652,29129368200,00,0.00,N,2,1250,
20210726,42800,44500,45400,42200,827627,36288658400,00,0.00,N,5,-1100,
20210719,43900,42500,44650,41700,895740,38723090250,00,0.00,N,2,1550,
20210712,42350,42100,42400,40950,600284,24963636850,00,0.00,N,2,700,