KissMeData/298050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,195000,197100,203000,192000,72844,14365510700,00,0.00,N,5,-2600,
20250203,197600,174000,203500,169500,146771,27883371800,00,0.00,N,2,21500,
20250131,176100,180200,181800,176000,12080,2144267700,00,0.00,N,5,-2400,
20250120,178500,185200,187900,170000,87428,15723964800,00,0.00,N,5,-2100,
20250113,180600,187000,191900,179200,57856,10664058900,00,0.00,N,5,-7200,
20250106,187800,188000,191000,185100,67226,12624645900,00,0.00,N,2,5800,
20241230,182000,173400,185800,170800,35904,6361652300,00,0.00,N,2,7400,
20241223,174600,184700,191900,173100,55642,10124507200,00,0.00,N,5,-9900,
20241216,184500,189100,192800,182700,63861,12027536900,00,0.00,N,5,-2500,
20241209,187000,172900,188800,166500,94837,17100174100,00,0.00,N,2,11000,
20241202,176000,169100,185500,169000,117340,20988516500,00,0.00,N,2,7200,
20241125,168800,179500,180900,168400,184337,31756212000,00,0.00,N,5,-10700,
20241118,179500,177100,189300,175100,105265,19304289200,00,0.00,N,2,800,
20241111,178700,205000,207000,173900,187934,35279071600,00,0.00,N,5,-30300,
20241104,209000,241500,245500,208000,184808,41847821000,00,0.00,N,5,-32500,
20241028,241500,253500,269500,241500,76735,19412264500,00,0.00,N,5,-12000,
20241021,253500,262000,265000,253000,43924,11292991500,00,0.00,N,5,-8500,
20241014,262000,269500,275500,261000,53909,14442545500,00,0.00,N,5,-10500,
20241007,272500,280500,288000,272000,49396,13800468500,00,0.00,N,5,-8000,
20240930,280500,297500,298500,275500,42964,12227105500,00,0.00,N,5,-13500,
20240923,294000,271500,299000,259500,111386,31288997500,00,0.00,N,2,22000,
20240919,272000,279500,279500,265500,27189,7394539000,00,0.00,N,2,2000,
20240909,270000,256500,274000,252500,66638,17500955000,00,0.00,N,2,4500,
20240902,265500,283000,285500,260000,69303,18778025500,00,0.00,N,5,-17500,
20240826,283000,289000,290500,274000,65836,18446449000,00,0.00,N,5,-6000,
20240819,289000,291000,294500,281000,47489,13595909500,00,0.00,N,5,-2000,
20240812,291000,290000,299000,285000,35509,10301424500,00,0.00,N,2,4000,
20240805,287000,305000,305000,264000,107958,30645150500,00,0.00,N,5,-19000,
20240729,306000,330500,336000,301500,115971,36376350000,00,0.00,N,5,-24000,
20240722,330000,343500,343500,321500,55367,18313581000,00,0.00,N,5,-13000,
20240715,343000,361000,365000,334000,55983,19347594500,00,0.00,N,5,-18000,
20240708,361000,344500,362500,338500,66104,23155871000,00,0.00,N,2,13500,
20240701,347500,378000,378000,346500,71450,25491385500,00,0.00,N,5,-30500,
20240624,378000,364500,379000,356000,104962,38702947000,00,0.00,N,2,15500,
20240617,362500,336000,364500,335500,115412,40470097500,00,0.00,N,2,29000,
20240610,333500,344000,359000,333500,108093,37279606500,00,0.00,N,5,-13500,
20240603,347000,375000,375000,345500,67784,24053571000,00,0.00,N,5,-25000,
20240527,372000,380000,392500,354000,175079,64615899000,00,0.00,N,5,-5500,
20240520,377500,377500,390500,370000,136034,51880747500,00,0.00,N,2,2500,
20240513,375000,374000,389000,368000,92520,34918508000,00,0.00,N,3,0,
20240507,375000,371500,378000,359500,92764,34241209000,00,0.00,N,2,7000,
20240429,368000,349000,376000,346000,190778,69402405000,00,0.00,N,2,31000,
20240422,337000,338500,344500,331500,53843,18161949000,00,0.00,N,2,2500,
20240415,334500,325000,341500,309500,130018,42280390500,00,0.00,N,2,6500,
20240408,328000,351500,352000,325500,76704,25698503000,00,0.00,N,5,-23000,
20240401,351000,348000,357000,333500,130788,45346065500,00,0.00,N,2,9000,
20240325,342000,334000,346500,322500,167411,55594508500,00,0.00,N,2,7000,
20240318,335000,341000,342000,331500,59252,19965980000,00,0.00,N,5,-7000,
20240311,342000,355000,355500,337000,85335,29322662000,00,0.00,N,5,-11500,
20240304,353500,334500,363000,325500,174016,59997212000,00,0.00,N,2,20000,
20240226,333500,328000,359000,327000,169067,57866784000,00,0.00,N,2,11500,
20240219,322000,336000,337500,321500,85195,27834998000,00,0.00,N,5,-11500,
20240213,333500,334000,339000,325500,71577,23696066000,00,0.00,N,5,-500,
20240205,334000,337000,340500,325000,54312,18100497000,00,0.00,N,5,-3000,
20240129,337000,343500,347000,321500,92750,30944856500,00,0.00,N,5,-3500,
20240122,340500,348500,352000,331500,71438,24370899500,00,0.00,N,5,-6500,
20240115,347000,356500,363500,337000,72002,25180825500,00,0.00,N,5,-9500,
20240108,356500,380500,381000,356500,68564,25289675500,00,0.00,N,5,-21500,
20240102,378000,396500,408500,377000,72646,28404018500,00,0.00,N,5,-21500,
20231226,399500,390000,425000,388500,138704,56084557000,00,0.00,N,2,14500,
20231218,385000,378500,399500,375500,78797,30501832500,00,0.00,N,2,6000,
20231211,379000,380000,384500,368500,62642,23537076500,00,0.00,N,2,3000,
20231204,376000,389000,391000,367500,67770,25601850500,00,0.00,N,5,-15000,
20231127,391000,395000,397500,387000,48382,18968187500,00,0.00,N,5,-4000,
20231120,395000,381000,396000,378000,49849,19423913000,00,0.00,N,2,16000,
20231113,379000,376500,396000,368500,73325,27751528000,00,0.00,N,2,3500,
20231106,375500,385000,399500,371500,88074,34158659000,00,0.00,N,2,1000,
20231030,374500,345000,378500,344500,82499,30083606500,00,0.00,N,2,25000,
20231023,349500,331000,359500,327500,89472,30804347000,00,0.00,N,2,15000,
20231016,334500,373000,379500,330500,135075,47809443500,00,0.00,N,5,-42500,
20231010,377000,382500,387000,364500,65228,24558194000,00,0.00,N,5,-1000,
20231004,378000,389500,389500,370000,64906,24401567500,00,0.00,N,5,-14500,
20230925,392500,400000,401500,379000,85358,33266077000,00,0.00,N,5,-9000,
20230918,401500,449000,450000,399500,128773,54334574000,00,0.00,N,5,-49000,
20230911,450500,456000,491500,443500,187843,86939281500,00,0.00,N,5,-500,
20230904,451000,436000,467500,436000,130612,59594835500,00,0.00,N,2,15000,
20230828,436000,438500,458500,430000,92208,40956616500,00,0.00,N,2,6500,
20230821,429500,417000,442000,417000,79345,34134464000,00,0.00,N,2,11500,
20230814,418000,450500,451000,410000,104216,44399473500,00,0.00,N,5,-36000,
20230807,454000,455000,478500,442000,111999,51310465500,00,0.00,N,5,-5000,
20230731,459000,433000,493000,433000,286919,135726309000,00,0.00,N,2,24000,
20230724,435000,451000,473000,421000,243246,109351500000,00,0.00,N,5,-17000,
20230717,452000,456500,460000,440500,142368,64071657000,00,0.00,N,5,-5000,
20230710,457000,442500,465500,438500,167308,76142446000,00,0.00,N,2,19000,
20230703,438000,458000,471500,431000,205402,92566764000,00,0.00,N,5,-22500,
20230626,460500,489500,510000,451000,238142,114553828000,00,0.00,N,5,-28000,
20230619,488500,473000,505000,468000,216472,105648837500,00,0.00,N,2,19000,
20230612,469500,476000,489500,461500,170159,80720335500,00,0.00,N,5,-3000,
20230605,472500,453500,484000,453500,144617,68343728000,00,0.00,N,2,24500,
20230530,448000,442000,453000,438500,59995,26794976500,00,0.00,N,2,5000,
20230522,443000,445500,467000,441000,189598,86539966000,00,0.00,N,2,9500,
20230515,433500,415000,444000,411500,118053,50798649500,00,0.00,N,2,13500,
20230508,420000,420500,435000,405000,108069,45690941500,00,0.00,N,5,-3000,
20230502,423000,397000,424500,397000,92678,38633675500,00,0.00,N,2,34500,
20230424,388500,407000,410000,386000,109104,43284768000,00,0.00,N,5,-19500,
20230417,408000,419500,444000,405000,203340,86610761000,00,0.00,N,5,-9000,
20230410,417000,410000,426000,401000,151695,63011321500,00,0.00,N,2,5000,
20230403,412000,432000,435000,410000,114136,47781871500,00,0.00,N,5,-20000,
20230327,432000,422500,434000,408500,121451,51307487000,00,0.00,N,2,13000,
20230320,419000,414500,434500,414000,134036,56883814500,00,0.00,N,2,14000,
20230313,405000,415000,423500,393000,100975,41460811500,00,0.00,N,5,-13000,
20230306,418000,449500,453000,416500,138303,59487783500,00,0.00,N,5,-24000,
20230227,442000,413500,449000,402500,135188,57494865000,00,0.00,N,2,24500,
20230220,417500,413500,437500,407500,150699,63493027500,00,0.00,N,2,8500,
20230213,409000,409000,415000,394500,109983,44471737000,00,0.00,N,5,-1000,
20230206,410000,409500,421000,404000,137242,56800158000,00,0.00,N,2,500,
20230130,409500,384000,420000,370000,226573,90019563500,00,0.00,N,2,25500,
20230125,384000,381000,385500,375000,51463,19601391000,00,0.00,N,2,7000,
20230116,377000,376000,383000,370000,85173,32088785000,00,0.00,N,2,3000,
20230109,374000,345000,385500,343500,136471,50356042000,00,0.00,N,2,34500,
20230102,339500,333500,345000,325500,76281,25607305000,00,0.00,N,2,6000,
20221226,333500,352000,361000,329500,89221,30887629000,00,0.00,N,5,-16500,
20221219,350000,358000,362000,342500,89191,31370395000,00,0.00,N,5,-9000,
20221212,359000,360000,375500,352500,102047,37003294000,00,0.00,N,5,-6500,
20221205,365500,380000,384500,353000,97125,35618844000,00,0.00,N,5,-14000,
20221128,379500,399000,404000,378000,88966,34803521500,00,0.00,N,5,-22500,
20221121,402000,396000,405500,375500,127939,50102487500,00,0.00,N,2,9000,
20221114,393000,370500,415000,370500,218408,86674054500,00,0.00,N,2,23000,
20221107,370000,330000,382000,325500,313055,111621656500,00,0.00,N,2,46000,
20221031,324000,327000,332000,313000,121086,39076628500,00,0.00,N,3,0,
20221024,324000,326500,332500,310500,108465,34812175500,00,0.00,N,2,5000,
20221017,319000,310000,338000,310000,92620,30075144500,00,0.00,N,5,-500,
20221011,319500,312500,328500,303500,103260,32581244000,00,0.00,N,5,-2500,
20221004,322000,314000,330000,310500,104562,33315233500,00,0.00,N,2,14500,
20220926,307500,353500,356000,304000,188138,61974965500,00,0.00,N,5,-58500,
20220919,366000,408000,409500,366000,118567,45701857500,00,0.00,N,5,-43000,
20220913,409000,425000,437000,408500,111641,47049189000,00,0.00,N,5,-10500,
20220905,419500,418500,433500,407000,89498,37728693500,00,0.00,N,2,500,
20220829,419000,428000,448500,411500,164114,70074138500,00,0.00,N,5,-22500,
20220822,441500,404500,454000,396000,176992,75551612000,00,0.00,N,2,30000,
20220816,411500,422500,435500,411500,121031,51261938000,00,0.00,N,5,-9500,
20220808,421000,394000,429000,389000,189471,78026886500,00,0.00,N,2,25500,
20220801,395500,395000,407000,385500,147165,58265171500,00,0.00,N,2,2500,
20220725,393000,349000,400000,349000,183022,68807862500,00,0.00,N,2,41000,
20220718,352000,326000,363000,324500,222470,76786463748,00,0.00,N,2,29500,
20220711,322500,365000,365000,315000,222783,74870429500,00,0.00,N,5,-41000,
20220704,363500,373000,385000,360500,132148,48866957000,00,0.00,N,5,-8000,
20220627,371500,405000,413000,370500,142255,55648663000,00,0.00,N,5,-29000,
20220620,400500,437000,439500,381500,170073,68446692500,00,0.00,N,5,-32000,
20220613,432500,477000,480500,423500,181895,82018192500,00,0.00,N,5,-58000,
20220607,490500,517000,524000,486000,85505,42762485500,00,0.00,N,5,-26500,
20220530,517000,506000,531000,501000,199257,102916768000,00,0.00,N,2,32500,
20220523,484500,480000,500000,467500,120498,58367998000,00,0.00,N,2,9000,
20220516,475500,459500,476500,452000,84753,39176985000,00,0.00,N,2,20500,
20220509,455000,498000,498500,446000,143259,66740015500,00,0.00,N,5,-38500,
20220502,493500,473000,494500,464500,139972,66953412500,00,0.00,N,2,15500,
20220425,478000,492000,499500,464500,140330,67750640500,00,0.00,N,5,-24000,
20220418,502000,505000,525000,498000,132138,67113637500,00,0.00,N,5,-9000,
20220411,511000,527000,532000,500000,156810,80890916000,00,0.00,N,5,-18000,
20220404,529000,523000,536000,507000,218191,114030313000,00,0.00,N,2,7000,
20220328,522000,480500,539000,472000,277269,140358171500,00,0.00,N,2,39000,
20220321,483000,498000,502000,478000,124143,60707928000,00,0.00,N,5,-13000,
20220314,496000,503000,508000,471000,147386,72478568500,00,0.00,N,5,-3500,
20220307,499500,495500,505000,480500,140473,69395536500,00,0.00,N,5,-5500,
20220228,505000,459000,520000,453000,219067,108458807500,00,0.00,N,2,45500,
20220221,459500,459500,468000,439000,231456,105383640500,00,0.00,N,5,-10000,
20220214,469500,431500,475000,415000,280816,126715085500,00,0.00,N,2,28000,
20220207,441500,435000,461000,422000,233011,103292766000,00,0.00,N,2,7500,
20220203,434000,426500,434500,413500,82130,34888966000,00,0.00,N,2,11000,
20220124,423000,470500,482000,398000,325242,144257956500,00,0.00,N,5,-62000,
20220117,485000,534000,535000,485000,243597,123584259500,00,0.00,N,5,-48000,
20220110,533000,559000,572000,524000,232486,125741912000,00,0.00,N,5,-34000,
20220103,567000,597000,600000,546000,305754,175017805000,00,0.00,N,5,-29000,
20211227,596000,639000,649000,585000,389439,233163511000,00,0.00,N,5,-43000,
20211220,639000,651000,655000,626000,181993,115872422000,00,0.00,N,5,-11000,
20211213,650000,691000,697000,642000,207475,137385927000,00,0.00,N,5,-44000,
20211206,694000,669000,738000,663000,470414,330422870000,00,0.00,N,2,20000,
20211129,674000,596000,675000,585000,386690,244040800000,00,0.00,N,2,49000,
20211122,625000,630000,689000,618000,324719,211109983000,00,0.00,N,5,-4000,
20211115,629000,660000,674000,627000,299174,192926214000,00,0.00,N,5,-25000,
20211108,654000,647000,671000,607000,421362,271146646000,00,0.00,N,2,4000,
20211101,650000,715000,717000,644000,381810,258193632000,00,0.00,N,5,-59000,
20211025,709000,723000,775000,700000,291330,212644436000,00,0.00,N,5,-12000,
20211018,721000,770000,787000,704000,315099,235427902000,00,0.00,N,5,-49000,
20211012,770000,720000,800000,695000,388339,291124080000,00,0.00,N,2,53000,
20211005,717000,692000,732000,634000,602011,411194304000,00,0.00,N,3,0,
20210927,717000,862000,865000,715000,648100,503366982000,00,0.00,N,5,-143000,
20210923,860000,809000,877000,790000,263006,218834155000,00,0.00,N,2,50000,
20210913,810000,678000,823000,662000,693811,523029184000,00,0.00,N,2,131000,
20210906,679000,589000,687000,584000,685456,446838605000,00,0.00,N,2,86000,
20210830,593000,606000,647000,583000,465104,285887709000,00,0.00,N,2,2000,
20210823,591000,520000,601000,514000,439815,249937064000,00,0.00,N,2,72000,
20210817,519000,572000,572000,513000,255490,138405150000,00,0.00,N,5,-53000,
20210809,572000,575000,595000,544000,383985,217836506000,00,0.00,N,5,-9000,
20210802,581000,613000,622000,572000,431114,254165499000,00,0.00,N,5,-33000,
20210726,614000,604000,646000,586000,587939,362201014000,00,0.00,N,2,4000,
20210719,610000,571000,627000,558000,672009,396482758000,00,0.00,N,2,27000,
20210712,583000,514000,661000,503000,1011606,593189950000,00,0.00,N,2,70000,