KissMeData/196170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,394000,388000,400000,366000,2889297,1102985505000,00,0.00,N,2,2500,
20250203,391500,365500,395500,348000,3376161,1272445184000,00,0.00,N,2,20000,
20250131,371500,364000,374500,358000,507713,186146521500,00,0.00,N,2,9500,
20250120,362000,310500,364000,307500,2652310,896556022000,00,0.00,N,2,54500,
20250113,307500,303000,315000,298500,1269448,389496917500,00,0.00,N,5,-2000,
20250106,309500,315500,332500,299500,3002791,945148297500,00,0.00,N,5,-9000,
20241230,318500,297000,319500,297000,2142117,661986826000,00,0.00,N,2,17500,
20241223,301000,284000,311500,275500,5723115,1685530807500,00,0.00,N,2,24000,
20241216,277000,324500,325000,274000,3533699,1046512814000,00,0.00,N,5,-40000,
20241209,317000,295000,323500,280000,4879151,1498400694000,00,0.00,N,2,11000,
20241202,306000,283500,330000,283500,5488392,1705311784000,00,0.00,N,2,26000,
20241125,280000,309500,335000,279000,7451966,2288563724000,00,0.00,N,5,-12000,
20241118,292000,422000,424500,279000,13639102,4605115395000,00,0.00,N,5,-145500,
20241111,437500,448000,455500,410000,3947921,1729965954000,00,0.00,N,2,500,
20241104,437000,353000,444000,346000,5549126,2217210560000,00,0.00,N,2,80500,
20241028,356500,374500,391500,356500,1940142,730894202000,00,0.00,N,5,-17500,
20241021,374000,385500,402000,368000,2171007,834935543000,00,0.00,N,5,-12500,
20241014,386500,390000,391500,368500,1711968,654958429500,00,0.00,N,2,500,
20241007,386000,356000,388500,352000,1736956,644680012000,00,0.00,N,2,30000,
20240930,356000,333500,356500,323500,867689,295235465500,00,0.00,N,2,24000,
20240923,332000,358500,360500,323000,1879402,641677404000,00,0.00,N,5,-31000,
20240919,363000,322500,363500,322000,2540539,885402563000,00,0.00,N,2,43500,
20240909,319500,292000,325500,290500,2538785,785784868000,00,0.00,N,2,18500,
20240902,301000,320000,335000,292000,3976300,1238401977500,00,0.00,N,5,-18000,
20240826,319000,312500,331500,304000,3742057,1185610596500,00,0.00,N,2,4000,
20240819,315000,298000,318000,278000,3633778,1087843256500,00,0.00,N,2,14000,
20240812,301000,307500,311500,286000,2328402,689765674000,00,0.00,N,5,-1000,
20240805,302000,287500,314000,242000,8082932,2289993833000,00,0.00,N,2,7000,
20240729,295000,288500,328500,281500,6046612,1865930402500,00,0.00,N,2,11500,
20240722,283500,271500,306500,260000,5719234,1642145210000,00,0.00,N,2,12000,
20240715,271500,271000,283500,260000,3080910,839431185000,00,0.00,N,5,-1000,
20240708,272500,285500,291000,256500,4879144,1316649959500,00,0.00,N,5,-6500,
20240701,279000,277500,286500,251000,4485338,1199250519000,00,0.00,N,5,-1500,
20240624,280500,286500,298500,271000,4773836,1358849323000,00,0.00,N,5,-500,
20240617,281000,269500,281000,250000,5730176,1536535219000,00,0.00,N,2,16000,
20240610,265000,265000,291000,249000,8992906,2433051475500,00,0.00,N,5,-4000,
20240603,269000,184000,269000,180500,11205814,2571156623100,00,0.00,N,2,83100,
20240527,185900,193500,194800,171200,8161741,1504402866500,00,0.00,N,5,-7200,
20240520,193100,189400,201000,181100,6040490,1160367261700,00,0.00,N,2,3500,
20240513,189600,169900,190000,159400,7763947,1383751686900,00,0.00,N,2,19400,
20240507,170200,179800,183900,168900,3035180,529374191900,00,0.00,N,5,-7000,
20240429,177200,174000,185900,171500,3827198,682348137400,00,0.00,N,2,3500,
20240422,173700,171400,191600,163600,7175648,1275440258800,00,0.00,N,2,5300,
20240415,168400,175900,179900,158900,5715481,969861533100,00,0.00,N,5,-10300,
20240408,178700,160500,183900,159300,6112076,1052263135500,00,0.00,N,2,17700,
20240401,161000,195000,198300,156200,10760154,1865804536400,00,0.00,N,5,-36400,
20240325,197400,204000,225500,185500,13780700,2786060094900,00,0.00,N,5,-6600,
20240318,204000,203000,225500,190500,7929660,1628818139700,00,0.00,N,5,-500,
20240311,204500,187000,208000,177200,6411575,1246036569400,00,0.00,N,2,13700,
20240304,190800,158500,198000,158300,9517441,1733441177700,00,0.00,N,2,30200,
20240226,160600,143000,175500,136700,16785343,2606301349000,00,0.00,N,2,29400,
20240219,131200,91800,136500,84400,18784850,2118142601200,00,0.00,N,2,40500,
20240213,90700,77100,93500,75300,5714211,494493392900,00,0.00,N,2,13900,
20240205,76800,79000,79000,73400,2418115,185340012900,00,0.00,N,2,400,
20240129,76400,78000,82300,70500,5607631,428154527900,00,0.00,N,5,-200,
20240122,76600,74700,80300,71800,3921985,297373951900,00,0.00,N,2,1000,
20240115,75600,93500,93600,72600,6393091,541712559500,00,0.00,N,5,-19200,
20240108,94800,91500,98100,85900,4911807,456188528900,00,0.00,N,2,5300,
20240102,89500,96900,98500,87600,5441441,495639206400,00,0.00,N,5,-9000,
20231226,98500,90000,100300,87700,6871258,649683177900,00,0.00,N,2,10600,
20231218,87900,69100,91200,68700,10879742,901169177500,00,0.00,N,2,20100,
20231211,67800,73700,75100,66100,3146947,221083674900,00,0.00,N,5,-6100,
20231204,73900,81600,82000,70600,3802130,289789145100,00,0.00,N,5,-8700,
20231127,82600,73400,83500,71200,6191631,487610714600,00,0.00,N,2,8500,
20231120,74100,68500,76500,66500,4943320,357901669000,00,0.00,N,2,4900,
20231113,69200,64100,73600,61200,4437804,302774087400,00,0.00,N,2,4500,
20231106,64700,69500,75000,52400,10642861,715485292000,00,0.00,N,5,-4100,
20231030,68800,60600,68900,58500,6326032,408279941000,00,0.00,N,2,8800,
20231023,60000,54900,61600,50200,8224690,467230754500,00,0.00,N,2,5100,
20231016,54900,60300,62800,53800,5765970,334800989600,00,0.00,N,5,-6600,
20231010,61500,68600,69800,59600,7515588,481497274800,00,0.00,N,5,-6800,
20231004,68300,66300,70900,62000,7189905,478921035600,00,0.00,N,2,200,
20230925,68100,71000,81100,61300,19508860,1367502273100,00,0.00,N,5,-2300,
20230918,70400,65000,78600,64300,23026959,1684648564700,00,0.00,N,2,4900,
20230911,65500,44400,67700,44000,28962343,1729880462050,00,0.00,N,2,21550,
20230904,43950,43750,44550,42050,1637783,70568603750,00,0.00,N,2,200,
20230828,43750,47000,47250,43450,1904384,85537746150,00,0.00,N,5,-2850,
20230821,46600,44500,47500,43850,1767045,81751345150,00,0.00,N,2,2450,
20230814,44150,48050,48050,43900,1759561,80548844250,00,0.00,N,5,-3350,
20230807,47500,46650,48850,44150,3635036,170139622900,00,0.00,N,2,1500,
20230731,46000,42750,46750,42000,3686162,164822871350,00,0.00,N,2,3600,
20230724,42400,43800,44550,40500,3070951,130770360400,00,0.00,N,5,-1550,
20230717,43950,41050,44250,40150,2112096,89507636050,00,0.00,N,2,2950,
20230710,41000,38150,42400,38000,1989977,79975449400,00,0.00,N,2,2400,
20230703,38600,43000,43700,38300,2370207,96122436700,00,0.00,N,5,-4350,
20230626,42950,42300,44050,41400,1770409,75082948900,00,0.00,N,2,700,
20230619,42250,43700,46050,41900,2323084,101138783200,00,0.00,N,5,-1350,
20230612,43600,46900,47050,43050,2604410,116925983400,00,0.00,N,5,-3500,
20230605,47100,52200,52300,46600,3162337,151967421700,00,0.00,N,5,-4700,
20230530,51800,45850,53600,45550,4667671,237257351350,00,0.00,N,2,6150,
20230522,45650,48000,49400,45500,2461080,116943232450,00,0.00,N,5,-1550,
20230515,47200,44100,47500,43050,2452117,110726175050,00,0.00,N,2,3100,
20230508,44100,46550,47100,43350,2175923,97981858450,00,0.00,N,5,-1750,
20230502,45850,43500,45900,42000,1578183,69454355300,00,0.00,N,2,2350,
20230424,43500,46200,46900,42900,2399504,107370309600,00,0.00,N,5,-2700,
20230417,46200,53100,53200,45150,3322165,163379426800,00,0.00,N,5,-6400,
20230410,52600,50900,54500,49350,5262730,273295773200,00,0.00,N,2,1900,
20230403,50700,39650,52800,38100,12920326,597803938350,00,0.00,N,2,11050,
20230327,39650,37150,41650,34650,3789931,145914673750,00,0.00,N,2,2600,
20230320,37050,37050,39800,36250,2539247,96433442450,00,0.00,N,5,-50,
20230313,37100,34800,37150,31950,2896656,99677761450,00,0.00,N,2,1600,
20230306,35500,37200,37950,35250,1765654,64455627700,00,0.00,N,5,-1400,
20230227,36900,37350,37950,36100,1349475,50053964350,00,0.00,N,5,-1250,
20230220,38150,39950,42150,37650,2182560,87460876050,00,0.00,N,5,-1700,
20230213,39850,40300,42050,39100,1710894,69439131750,00,0.00,N,5,-650,
20230206,40500,41200,43650,39750,2349591,97313405400,00,0.00,N,5,-700,
20230130,41200,35600,42700,35100,4211992,167051865300,00,0.00,N,2,5600,
20230125,35600,34250,36050,34200,796587,27922418750,00,0.00,N,2,1600,
20230116,34000,35300,36200,33750,1283523,44963947450,00,0.00,N,5,-1250,
20230109,35250,36050,37000,34500,1615566,57256400700,00,0.00,N,5,-300,
20230102,35550,41000,42100,34450,3525409,134301980600,00,0.00,N,5,-2700,
20221226,38250,35150,38900,33500,4392591,161809779900,00,0.00,N,2,2950,
20221219,35300,37800,38250,34900,2206869,80718383700,00,0.00,N,5,-2500,
20221212,37800,41050,41600,37550,1725328,67448868950,00,0.00,N,5,-3250,
20221205,41050,37200,43000,37050,2850050,114177747250,00,0.00,N,2,4250,
20221128,36800,36900,39100,36650,5860240,218003176900,00,0.00,N,5,-100,
20221121,36900,40900,41200,36450,1953582,73925371300,00,0.00,N,5,-4200,
20221114,41100,38050,44550,35750,3367547,137432540500,00,0.00,N,2,2350,
20221107,38750,34750,40000,34650,2148821,81178272050,00,0.00,N,2,4050,
20221031,34700,37600,37750,33700,1340101,47654020000,00,0.00,N,5,-2000,
20221024,36700,35158,37450,34650,1761941,63348277200,00,0.00,N,2,2627,
20221017,34073,32322,36200,30779,3091638,104951508200,00,0.00,N,2,834,
20221011,33239,31863,33990,27901,4803617,147699713300,00,0.00,N,2,1835,
20221004,31404,38411,38703,31237,4526391,156509583550,00,0.00,N,5,-6423,
20220926,37827,40037,43457,36826,2359457,94830660450,00,0.00,N,5,-2711,
20220919,40538,45626,46293,40496,1343354,57337408050,00,0.00,N,5,-5255,
20220913,45793,50464,51131,45626,1098219,52577457400,00,0.00,N,5,-3420,
20220905,49213,51215,51465,48045,1041691,51595297300,00,0.00,N,5,-1918,
20220829,51131,51882,53634,50464,1450307,75362740800,00,0.00,N,5,-3337,
20220822,54468,55886,56887,52966,1587288,87075870400,00,0.00,N,5,-2252,
20220816,56720,60390,60974,56720,1045735,61074297100,00,0.00,N,5,-3253,
20220808,59973,62392,65061,59472,2090701,129524003900,00,0.00,N,5,-1918,
20220801,61891,53967,62392,51882,3323876,194464915200,00,0.00,N,2,7507,
20220725,54384,55052,57054,53800,1431136,79426168600,00,0.00,N,5,-668,
20220718,55052,54635,56720,52299,2108667,115719649900,00,0.00,N,2,834,
20220711,54218,52966,55469,51131,1932454,102629472600,00,0.00,N,2,918,
20220704,53300,49213,55302,47878,2743559,143345242500,00,0.00,N,2,5172,
20220627,48128,53050,53634,46961,2699581,136926018400,00,0.00,N,5,-5005,
20220620,53133,47878,54885,46710,3445204,175787767700,00,0.00,N,2,5839,
20220613,47294,41789,48379,38327,2590995,113165561750,00,0.00,N,2,4004,
20220607,43290,47127,47127,43040,750050,33498007400,00,0.00,N,5,-4088,
20220530,47378,47044,48796,46210,652558,31109873500,00,0.00,N,2,1168,
20220523,46210,45126,47044,44625,876216,40160056900,00,0.00,N,2,834,
20220516,45376,41956,45626,40913,1009279,43663616100,00,0.00,N,2,4171,
20220509,41205,44291,44709,39662,1334898,54877469800,00,0.00,N,5,-3587,
20220502,44792,47628,48545,44041,692536,32148207700,00,0.00,N,5,-3503,
20220425,48295,44542,48796,44208,1398941,65550395400,00,0.00,N,2,3086,
20220418,45209,44792,46377,43541,859393,38514922800,00,0.00,N,2,417,
20220411,44792,44125,45543,42540,691153,30369489500,00,0.00,N,2,584,
20220404,44208,46293,47378,42790,1456934,65223333700,00,0.00,N,5,-2669,
20220328,46877,48212,49380,45376,1173213,55197258300,00,0.00,N,5,-584,
20220321,47461,49630,50297,44709,1869887,88861517200,00,0.00,N,5,-2753,
20220314,50214,47294,51715,45626,1546869,75987131100,00,0.00,N,2,2669,
20220307,47545,45543,50464,44709,1448985,69721862600,00,0.00,N,2,418,
20220228,47127,43290,48295,42623,1212815,56054227900,00,0.00,N,2,3419,
20220221,43708,43290,45126,41289,1480920,63699900300,00,0.00,N,5,-250,
20220214,43958,39245,44291,38453,1987429,82425408100,00,0.00,N,2,3670,
20220207,40288,41581,44041,40079,1445100,59713444550,00,0.00,N,5,-1251,
20220203,41539,40913,43124,40913,776604,32677514900,00,0.00,N,2,1502,
20220124,40037,46627,46710,38286,3978640,165926371600,00,0.00,N,5,-7090,
20220117,47127,52883,53300,46627,1989168,97302038400,00,0.00,N,5,-6090,
20220110,53217,58722,59139,47044,5704651,301123290300,00,0.00,N,5,-6089,
20220103,59306,62642,63476,58305,2467349,147427934100,00,0.00,N,5,-3837,
20211227,63143,58388,66896,58221,5775077,357022279500,00,0.00,N,2,4755,
20211220,58388,63226,64310,58138,2425655,146629621100,00,0.00,N,5,-4338,
20211213,62726,72485,73152,61975,3089515,211666022200,00,0.00,N,5,-9926,
20211206,72652,61558,74236,61224,3883054,271003370000,00,0.00,N,2,10343,
20211129,62309,57387,63143,56386,1794466,105750549200,00,0.00,N,2,3671,
20211122,58638,58805,63143,57387,1297930,77761491200,00,0.00,N,2,250,
20211115,58388,60056,61141,56720,1246877,73330659200,00,0.00,N,5,-1752,
20211108,60140,66729,69399,56386,1574040,99636431000,00,0.00,N,5,-6673,
20211101,66813,58555,70149,58555,1812028,119444151800,00,0.00,N,2,8425,
20211025,58388,60807,63059,57637,760349,45786316300,00,0.00,N,5,-2502,
20211018,60890,63560,64310,60807,739218,46090505000,00,0.00,N,5,-2670,
20211012,63560,58638,64477,56553,715984,43342471600,00,0.00,N,2,4588,
20211005,58972,59306,60890,56303,986987,57828795400,00,0.00,N,5,-500,
20210927,59472,67313,67480,58638,1100559,68142181400,00,0.00,N,5,-7508,
20210923,66980,65895,68898,64727,284643,19068005100,00,0.00,N,2,251,
20210913,66729,66563,70983,62809,1266432,83918102800,00,0.00,N,2,166,
20210906,66563,71818,72818,66145,932835,64161347800,00,0.00,N,5,-4420,
20210830,70983,67814,72568,66980,1145990,80438916200,00,0.00,N,2,3169,
20210823,67814,59973,72151,59806,1851666,124162944300,00,0.00,N,2,8008,
20210817,59806,67647,67647,59556,1365759,87175102500,00,0.00,N,5,-7924,
20210809,67730,75488,75738,67230,1650298,117542059300,00,0.00,N,5,-8175,
20210802,75905,67230,76072,66563,2293259,164566797200,00,0.00,N,2,9176,
20210726,66729,72068,72568,65478,1077553,74063197200,00,0.00,N,5,-5172,
20210719,71901,73319,76655,70817,1197951,87650907100,00,0.00,N,5,-2002,
20210712,73903,77406,80075,72985,1460259,109945627700,00,0.00,N,5,-3920,