KissMeData/307950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,140500,147300,153200,139200,447022,65306418400,00,0.00,N,5,-7200,
20250203,147700,140200,150200,138000,575719,83774143200,00,0.00,N,2,4700,
20250131,143000,138500,143600,138200,91432,12952916200,00,0.00,N,2,4700,
20250120,138300,138500,142300,135800,238455,32931673300,00,0.00,N,2,300,
20250113,138000,141300,144400,137600,334657,47212512800,00,0.00,N,5,-4000,
20250106,142000,133800,146600,130800,634153,88152174800,00,0.00,N,2,9700,
20241230,132300,126500,135000,125000,217218,28474589500,00,0.00,N,2,5700,
20241223,126600,132100,133300,125600,179233,23091484400,00,0.00,N,5,-4900,
20241216,131500,135500,137400,129700,315648,42112839200,00,0.00,N,5,-1100,
20241209,132600,124100,136300,123800,252649,32937900100,00,0.00,N,2,3400,
20241202,129200,139400,141500,124500,286751,37833950300,00,0.00,N,5,-10800,
20241125,140000,146500,146700,138600,294859,41975411400,00,0.00,N,5,-5800,
20241118,145800,129300,149800,128500,569164,81913482000,00,0.00,N,2,18000,
20241111,127800,144200,145400,123000,381691,50989883800,00,0.00,N,5,-15700,
20241104,143500,131100,144400,128700,390187,53619431900,00,0.00,N,2,12400,
20241028,131100,142400,142800,131000,238571,32527331500,00,0.00,N,5,-11200,
20241021,142300,139900,144600,134500,276289,38431836800,00,0.00,N,2,2500,
20241014,139800,149000,149800,139600,522589,75063799700,00,0.00,N,5,-10500,
20241007,150300,160400,161200,150000,256009,39553282100,00,0.00,N,5,-8200,
20240930,158500,160400,160400,153400,141672,22152021100,00,0.00,N,5,-1200,
20240923,159700,167000,168000,158500,366677,59455923800,00,0.00,N,5,-5600,
20240919,165300,163400,168800,161000,194182,32088973600,00,0.00,N,2,5000,
20240909,160300,150000,164400,148500,320045,50511384200,00,0.00,N,2,7300,
20240902,153000,162000,163300,148000,432785,67943343000,00,0.00,N,5,-8300,
20240826,161300,158000,168700,151000,450379,72490673700,00,0.00,N,2,3800,
20240819,157500,160400,162600,154000,254550,40439658600,00,0.00,N,5,-2900,
20240812,160400,156500,160600,150000,233019,36045514200,00,0.00,N,2,4800,
20240805,155600,151100,158100,139700,432885,65350632300,00,0.00,N,5,-2200,
20240729,157800,166700,172400,157700,491886,81785626500,00,0.00,N,5,-8700,
20240722,166500,161600,167300,148000,657826,104705374800,00,0.00,N,2,3500,
20240715,163000,167500,176500,161000,582372,98849765100,00,0.00,N,5,-3500,
20240708,166500,171500,181900,165900,1009287,176051258900,00,0.00,N,5,-4000,
20240701,170500,166600,178000,156500,1483103,251158456300,00,0.00,N,2,6100,
20240624,164400,156200,167300,155500,620837,100023213800,00,0.00,N,2,7700,
20240617,156700,155300,163500,151300,1006889,159285456000,00,0.00,N,2,1500,
20240610,155200,145900,159700,145500,710327,109283610100,00,0.00,N,2,8400,
20240603,146800,149000,152300,146400,216612,32154662900,00,0.00,N,5,-1200,
20240527,148000,153700,157800,147500,337217,51037435500,00,0.00,N,5,-5100,
20240520,153100,148200,155500,146700,378831,57562797800,00,0.00,N,2,4900,
20240513,148200,145800,151900,145100,262404,39071958300,00,0.00,N,2,2400,
20240507,145800,152300,156600,145700,478277,72045095800,00,0.00,N,5,-6100,
20240429,151900,157100,173500,150600,2020223,325511072300,00,0.00,N,5,-1800,
20240422,153700,138000,154700,137900,764379,114335358700,00,0.00,N,2,17700,
20240415,136000,147300,149300,133500,598265,84136482700,00,0.00,N,5,-13400,
20240408,149400,147300,158500,146900,865023,131522470300,00,0.00,N,2,4400,
20240401,145000,145000,151500,144200,464350,68592179700,00,0.00,N,2,1000,
20240325,144000,147100,152700,142900,606699,89315149400,00,0.00,N,5,-3300,
20240318,147300,145200,151800,141500,536969,78483502100,00,0.00,N,2,2800,
20240311,144500,146100,150800,144500,594878,87696999000,00,0.00,N,5,-1800,
20240304,146300,150100,151600,145000,515857,76174381300,00,0.00,N,5,-3000,
20240226,149300,152100,153700,148000,357046,53581190700,00,0.00,N,5,-3300,
20240219,152600,156000,161000,152100,483783,74949273300,00,0.00,N,5,-4200,
20240213,156800,154700,161500,152600,438612,68889025600,00,0.00,N,2,2500,
20240205,154300,157000,161900,147900,639760,98372786200,00,0.00,N,5,-1000,
20240129,155300,178000,178000,147800,1521809,236043845200,00,0.00,N,5,-22900,
20240122,178200,178500,184100,171200,583631,103309920200,00,0.00,N,2,1200,
20240115,177000,183700,186200,170500,566010,100588432200,00,0.00,N,5,-8200,
20240108,185200,186200,192900,182200,672027,126781715300,00,0.00,N,2,500,
20240102,184700,212500,214000,183600,960466,186211614500,00,0.00,N,5,-26800,
20231226,211500,203000,216000,193400,633321,129543330100,00,0.00,N,2,9000,
20231218,202500,172000,207000,169800,1241278,240410124200,00,0.00,N,2,30500,
20231211,172000,174400,178700,163600,674940,114643462000,00,0.00,N,5,-2500,
20231204,174500,174500,180000,169300,596218,103995399200,00,0.00,N,5,-2800,
20231127,177300,172800,196600,169000,1596615,294052485300,00,0.00,N,2,4600,
20231120,172700,158300,174300,156000,778572,130490873900,00,0.00,N,2,9400,
20231113,163300,137200,165000,133500,1013212,156134047500,00,0.00,N,2,27400,
20231106,135900,143300,148300,133300,617067,86466634300,00,0.00,N,5,-4200,
20231030,140100,151200,151200,129400,1032180,140981529800,00,0.00,N,5,-13800,
20231023,153900,157000,169400,152900,436187,70028116400,00,0.00,N,5,-4000,
20231016,157900,173000,174500,155400,445555,73782591800,00,0.00,N,5,-18800,
20231010,176700,180300,185400,172300,365112,64926110800,00,0.00,N,5,-4400,
20231004,181100,181100,183700,167500,371547,66071054800,00,0.00,N,5,-5500,
20230925,186600,182800,187700,173500,379618,68735218100,00,0.00,N,2,4800,
20230918,181800,188900,192000,172500,796730,146039107600,00,0.00,N,5,-7900,
20230911,189700,220500,263000,187700,2565089,537192960800,00,0.00,N,5,-27800,
20230904,217500,189700,223000,186500,1290288,262908881100,00,0.00,N,2,27600,
20230828,189900,150500,193700,148000,1076078,190142780700,00,0.00,N,2,39800,
20230821,150100,152900,159100,150000,297070,45849249500,00,0.00,N,5,-2300,
20230814,152400,153900,157200,145300,243515,37082650400,00,0.00,N,5,-3100,
20230807,155500,157000,171500,153800,758996,123605207800,00,0.00,N,5,-1600,
20230731,157100,145000,165000,142800,1281378,198667772100,00,0.00,N,2,15800,
20230724,141300,148500,149700,137600,524220,74714081100,00,0.00,N,5,-7200,
20230717,148500,157800,160500,143600,811910,121188305300,00,0.00,N,5,-10500,
20230710,159000,146400,160000,142600,717550,108235196100,00,0.00,N,2,12600,
20230703,146400,140500,154700,140000,943870,138983064600,00,0.00,N,2,6200,
20230626,140200,120000,147500,119100,1122562,152399126200,00,0.00,N,2,20400,
20230619,119800,124500,124500,119600,208369,25282072600,00,0.00,N,5,-4300,
20230612,124100,125400,125800,120700,292745,36018338100,00,0.00,N,5,-1800,
20230605,125900,125400,128100,124100,187529,23671205100,00,0.00,N,2,1100,
20230530,124800,125000,126800,122100,159720,19812697100,00,0.00,N,2,700,
20230522,124100,124900,129200,123200,239551,30266169700,00,0.00,N,5,-200,
20230515,124300,124000,127500,119200,329181,40852976600,00,0.00,N,5,-200,
20230508,124500,126000,128000,121500,280713,35079888900,00,0.00,N,5,-500,
20230502,125000,123000,127400,119700,225335,27828894100,00,0.00,N,2,2200,
20230424,122800,117500,127600,117300,484111,59881067300,00,0.00,N,2,5900,
20230417,116900,126000,128500,114500,350747,42302887700,00,0.00,N,5,-8700,
20230410,125600,112700,132400,110700,883759,110412239200,00,0.00,N,2,12600,
20230403,113000,113700,118400,112900,253395,29186381100,00,0.00,N,2,400,
20230327,112600,109400,114200,105800,255845,28158279600,00,0.00,N,2,3400,
20230320,109200,114300,114800,108400,176874,19691945000,00,0.00,N,5,-5100,
20230313,114300,113500,116900,111400,201024,22886607000,00,0.00,N,5,-100,
20230306,114400,113900,119000,111000,301048,34534741800,00,0.00,N,2,500,
20230227,113900,113600,115700,112300,203451,23165350200,00,0.00,N,5,-1200,
20230220,115100,116400,121200,113700,268360,31471423900,00,0.00,N,5,-1300,
20230213,116400,120600,122500,116100,279584,33456955300,00,0.00,N,5,-4100,
20230206,120500,114500,122200,113700,279547,33089208400,00,0.00,N,2,5200,
20230130,115300,106900,119200,103000,595660,67692459000,00,0.00,N,2,8500,
20230125,106800,102000,108700,101500,158137,16675915600,00,0.00,N,2,5800,
20230116,101000,103500,104000,99600,129307,13097240000,00,0.00,N,5,-2500,
20230109,103500,97000,103500,96400,180283,18171918600,00,0.00,N,2,7300,
20230102,96200,96800,98700,92700,184423,17588485100,00,0.00,N,2,700,
20221226,95500,100500,101000,94800,264309,26193374400,00,0.00,N,5,-4500,
20221219,100000,103500,103500,99500,170268,17152353900,00,0.00,N,5,-4000,
20221212,104000,103500,107500,101500,151011,15704211000,00,0.00,N,3,0,
20221205,104000,109500,109500,103000,168914,17910508500,00,0.00,N,5,-5500,
20221128,109500,111500,112500,108500,101701,11237643000,00,0.00,N,5,-1500,
20221121,111000,114000,114500,109000,120446,13350072500,00,0.00,N,5,-3000,
20221114,114000,117000,119500,113000,269326,31567506500,00,0.00,N,5,-3000,
20221107,117000,115500,119000,114500,225056,26178633500,00,0.00,N,2,3000,
20221031,114000,119500,120500,111500,188746,21874255000,00,0.00,N,5,-4500,
20221024,118500,119000,119500,112000,222226,25836937000,00,0.00,N,2,1500,
20221017,117000,113000,120000,112000,209607,24399339000,00,0.00,N,2,2000,
20221011,115000,109000,118500,107500,234976,26727548500,00,0.00,N,2,2000,
20221004,113000,106500,115500,106500,156680,17480482000,00,0.00,N,2,9500,
20220926,103500,107500,108000,100500,221876,23117439500,00,0.00,N,5,-5500,
20220919,109000,115500,117000,109000,242103,27322697500,00,0.00,N,5,-6500,
20220913,115500,120500,120500,115000,153940,18033004000,00,0.00,N,5,-2000,
20220905,117500,120000,122000,115500,157573,18624178500,00,0.00,N,5,-3500,
20220829,121000,114500,123500,114000,337233,40192463500,00,0.00,N,2,2500,
20220822,118500,116500,120500,115500,307322,36575882000,00,0.00,N,2,500,
20220816,118000,131500,137500,117500,904657,113812208000,00,0.00,N,5,-12000,
20220808,130000,129000,132000,125000,301949,38599136000,00,0.00,N,3,0,
20220801,130000,125500,131000,122500,322128,40856078500,00,0.00,N,2,4500,
20220725,125500,125000,128000,124500,220324,27828964000,00,0.00,N,2,1000,
20220718,124500,124000,126500,120500,229907,28384167000,00,0.00,N,2,2000,
20220711,122500,113500,124500,113500,300364,35980949500,00,0.00,N,2,9000,
20220704,113500,117000,118000,111500,208618,23943380500,00,0.00,N,5,-3500,
20220627,117000,106000,118500,106000,361268,41053072500,00,0.00,N,2,12500,
20220620,104500,114000,114000,101000,310533,33056433000,00,0.00,N,5,-8500,
20220613,113000,121000,121500,110000,358114,41266098000,00,0.00,N,5,-11000,
20220607,124000,131000,131000,123000,209207,26405608500,00,0.00,N,5,-7500,
20220530,131500,134000,136500,131500,214038,28573630000,00,0.00,N,5,-1000,
20220523,132500,131000,136000,130000,321162,42670023000,00,0.00,N,2,3500,
20220516,129000,133000,133000,124000,309934,39929237000,00,0.00,N,5,-2000,
20220509,131000,134500,134500,123500,458685,58838078500,00,0.00,N,5,-3500,
20220502,134500,133000,141000,133000,301426,41407273500,00,0.00,N,5,-500,
20220425,135000,132000,139500,129000,512687,69473766000,00,0.00,N,3,0,
20220418,135000,133500,137000,131500,363436,48947230500,00,0.00,N,2,3000,
20220411,132000,127500,134000,123000,379571,49050916000,00,0.00,N,2,4000,
20220404,128000,124500,130000,123500,365609,46428008000,00,0.00,N,2,3000,
20220328,125000,118500,125000,116000,268784,32326181500,00,0.00,N,2,7000,
20220321,118000,121500,122500,116000,224594,26684328000,00,0.00,N,5,-3500,
20220314,121500,119500,125500,115000,359354,43041975500,00,0.00,N,2,1000,
20220307,120500,112500,125500,111500,599414,72029404000,00,0.00,N,2,5500,
20220228,115000,107000,115500,105500,388889,43036433500,00,0.00,N,2,7000,
20220221,108000,111000,112500,104500,426293,46144944000,00,0.00,N,5,-5000,
20220214,113000,111000,116500,107500,516479,57788635000,00,0.00,N,5,-1500,
20220207,114500,127000,127500,114500,506239,61161077000,00,0.00,N,5,-13500,
20220203,128000,133000,133000,127000,249346,32315608500,00,0.00,N,5,-2000,
20220124,130000,134000,135000,122000,829467,106062153000,00,0.00,N,5,-6500,
20220117,136500,136500,144500,133000,710333,98905701000,00,0.00,N,3,0,
20220110,136500,138000,139500,125500,752260,99323815000,00,0.00,N,5,-3000,
20220103,139500,138500,147500,133500,1272565,178189051000,00,0.00,N,2,1500,
20211227,138000,136500,142500,135000,906951,125338382000,00,0.00,N,2,2500,
20211220,135500,132500,139000,125500,804955,106770184500,00,0.00,N,2,3000,
20211213,132500,120000,138000,120000,1168564,150907253500,00,0.00,N,2,13500,
20211206,119000,116000,119000,113000,324241,37761323000,00,0.00,N,2,2000,
20211129,117000,109000,118000,106500,470576,53667089500,00,0.00,N,2,6500,
20211122,110500,115500,118500,110000,338828,38580515000,00,0.00,N,5,-4500,
20211115,115000,116000,117500,107000,443668,49785971500,00,0.00,N,2,1000,
20211108,114000,119000,119500,109000,315839,36024227000,00,0.00,N,5,-5000,
20211101,119000,116500,123000,113000,428004,50520973500,00,0.00,N,2,2500,
20211025,116500,123000,127000,114000,489145,58825950000,00,0.00,N,5,-6500,
20211018,123000,112500,126000,108500,750654,89813140500,00,0.00,N,2,10500,
20211012,112500,109500,116000,107500,418842,46892013500,00,0.00,N,2,1500,
20211005,111000,94400,112000,92600,641299,65258534700,00,0.00,N,2,14800,
20210927,96200,104500,105000,96100,505826,50601826700,00,0.00,N,5,-9300,
20210923,105500,106500,109000,105000,101227,10763197500,00,0.00,N,5,-2500,
20210913,108000,108000,110500,106000,347595,37575607000,00,0.00,N,5,-1000,
20210906,109000,120000,120000,107500,602757,67843585500,00,0.00,N,5,-10500,
20210830,119500,117000,124000,114500,323538,38495864500,00,0.00,N,2,4500,
20210823,115000,111000,118000,109500,325190,37215620500,00,0.00,N,2,6000,
20210817,109000,123000,124500,107000,472183,53808384000,00,0.00,N,5,-14000,
20210809,123000,127500,130500,121500,289481,36537261000,00,0.00,N,5,-4500,
20210802,127500,128000,134000,123000,447039,57757419000,00,0.00,N,5,-500,
20210726,128000,124000,132500,120000,412303,52356302500,00,0.00,N,2,4500,
20210719,123500,122500,126000,120000,234128,28895307500,00,0.00,N,3,0,
20210712,123500,129000,130000,122500,281849,35541406500,00,0.00,N,5,-4500,