KissMeData/120030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,95900,93900,97200,90600,9630,897217550,00,0.00,N,2,1200,
20250331,94700,95000,95800,91900,7028,663479450,00,0.00,N,5,-800,
20250324,95500,97900,100000,95200,7507,731966900,00,0.00,N,5,-3800,
20250317,99300,98200,102000,97400,7594,751590200,00,0.00,N,2,1300,
20250310,98000,108000,108000,97900,11992,1214391850,00,0.00,N,5,-5300,
20250304,103300,99200,104200,97400,12901,1308443600,00,0.00,N,2,4500,
20250224,98800,96900,102000,95800,12210,1209457400,00,0.00,N,2,1900,
20250217,96900,96900,97500,95900,5322,514791500,00,0.00,N,2,600,
20250210,96300,98700,99500,95100,9328,905799900,00,0.00,N,5,-1700,
20250203,98000,98700,106800,96100,21950,2196638800,00,0.00,N,5,-1500,
20250131,99500,98200,99900,97200,3178,312435600,00,0.00,N,2,1500,
20250120,98000,98200,98400,95300,6132,594505200,00,0.00,N,2,200,
20250113,97800,95000,98400,94200,5720,553524200,00,0.00,N,2,2100,
20250106,95700,96200,97000,94500,3599,343097200,00,0.00,N,5,-800,
20241230,96500,96100,97400,94600,3015,290495000,00,0.00,N,2,900,
20241223,95600,93300,96200,93100,3478,329855300,00,0.00,N,2,1600,
20241216,94000,94000,94600,93000,2921,274293700,00,0.00,N,3,0,
20241209,94000,89500,95000,88800,5141,469532800,00,0.00,N,2,2500,
20241202,91500,93600,93700,90700,5169,476140500,00,0.00,N,5,-2100,
20241125,93600,92900,94900,92800,4197,394041900,00,0.00,N,2,800,
20241118,92800,92800,94400,91300,5147,478534000,00,0.00,N,5,-100,
20241111,92900,94500,95900,91000,7627,708549300,00,0.00,N,5,-2000,
20241104,94900,94400,97000,94100,7498,717721500,00,0.00,N,2,200,
20241028,94700,92200,95300,91100,3730,350293500,00,0.00,N,2,2500,
20241021,92200,93700,94600,91900,4943,461299400,00,0.00,N,5,-1900,
20241014,94100,96300,96800,92600,5457,518027300,00,0.00,N,5,-2300,
20241007,96400,94600,96900,94100,2822,269214200,00,0.00,N,2,1800,
20240930,94600,94100,94900,93100,2085,196605500,00,0.00,N,5,-300,
20240923,94900,94700,95200,93000,4505,425342800,00,0.00,N,2,200,
20240919,94700,94900,95200,94000,1669,157595100,00,0.00,N,5,-200,
20240909,94900,90300,96300,90300,5430,506844800,00,0.00,N,2,3100,
20240902,91800,94200,94700,90600,7298,679405400,00,0.00,N,5,-2700,
20240826,94500,95100,95200,93700,4691,443336400,00,0.00,N,5,-600,
20240819,95100,94600,95600,93900,5896,558822100,00,0.00,N,2,200,
20240812,94900,95000,95700,93900,3694,350393900,00,0.00,N,5,-700,
20240805,95600,94800,96100,87400,14223,1312159800,00,0.00,N,2,800,
20240729,94800,98000,98200,94700,7118,688336800,00,0.00,N,5,-3500,
20240722,98300,97600,100800,93600,15237,1473679200,00,0.00,N,2,700,
20240715,97600,95200,98200,95200,8538,827770100,00,0.00,N,2,2200,
20240708,95400,95800,97000,95200,7067,678567900,00,0.00,N,5,-1100,
20240701,96500,97600,97600,95800,7616,735652500,00,0.00,N,5,-1100,
20240624,97600,97300,99800,96600,9066,889494000,00,0.00,N,5,-100,
20240617,97700,96900,98800,96100,6180,600436200,00,0.00,N,2,400,
20240610,97300,97200,98300,96300,7313,708949100,00,0.00,N,5,-500,
20240603,97800,95400,101700,94900,19065,1868013500,00,0.00,N,2,2000,
20240527,95800,96700,97200,94700,9100,872387100,00,0.00,N,5,-1500,
20240520,97300,98000,98600,96300,7020,683744800,00,0.00,N,5,-1200,
20240513,98500,97400,101100,97300,12708,1260251500,00,0.00,N,2,800,
20240507,97700,96000,99400,95700,9956,973428500,00,0.00,N,2,1800,
20240429,95900,99300,99400,94200,21816,2103637500,00,0.00,N,5,-2000,
20240422,97900,96100,100400,96100,18568,1820376800,00,0.00,N,2,900,
20240415,97000,96500,97700,92300,30160,2858944700,00,0.00,N,2,300,
20240408,96700,96200,97300,94800,5149,494407300,00,0.00,N,2,200,
20240401,96500,96700,98400,95500,5857,567404700,00,0.00,N,5,-400,
20240325,96900,98000,99500,96900,6353,623040400,00,0.00,N,5,-1600,
20240318,98500,98700,99800,96700,6216,609397200,00,0.00,N,5,-100,
20240311,98600,97600,101200,96000,17642,1737665200,00,0.00,N,2,900,
20240304,97700,98300,98600,96000,10755,1043799900,00,0.00,N,5,-300,
20240226,98000,97500,98700,97000,6606,645164700,00,0.00,N,2,500,
20240219,97500,100800,102500,97400,10296,1029101100,00,0.00,N,5,-3200,
20240213,100700,101600,104200,99500,11740,1192890400,00,0.00,N,5,-900,
20240205,101600,104500,105000,99400,20721,2106933800,00,0.00,N,5,-2500,
20240129,104100,96400,118400,95400,120250,12744215700,00,0.00,N,2,7700,
20240122,96400,97800,97900,95100,6844,656998000,00,0.00,N,5,-1400,
20240115,97800,97100,99900,95100,6948,673248900,00,0.00,N,2,500,
20240108,97300,98300,98800,97000,4838,473535900,00,0.00,N,5,-700,
20240102,98000,98400,98500,96300,6487,631787600,00,0.00,N,5,-400,
20231226,98400,98900,99800,97500,3279,323531100,00,0.00,N,3,0,
20231218,98400,98500,99300,97100,7940,780052300,00,0.00,N,5,-400,
20231211,98800,98900,99400,96900,8530,837006600,00,0.00,N,5,-100,
20231204,98900,100000,102300,96200,9738,959459800,00,0.00,N,5,-1200,
20231127,100100,100300,101800,99900,4646,466935000,00,0.00,N,5,-200,
20231120,100300,101700,102700,99800,5836,589835100,00,0.00,N,5,-1900,
20231113,102200,103200,104200,100900,10424,1068701600,00,0.00,N,5,-1000,
20231106,103200,98300,103900,98000,18856,1903444100,00,0.00,N,2,4300,
20231030,98900,95700,99600,94000,12589,1216700100,00,0.00,N,2,2100,
20231023,96800,93200,98400,91200,11979,1133898700,00,0.00,N,2,3500,
20231016,93300,94600,95900,92000,8958,842160300,00,0.00,N,5,-2100,
20231010,95400,91200,95600,91100,8160,762660200,00,0.00,N,2,3900,
20231004,91500,94900,95000,90100,10329,949801000,00,0.00,N,5,-3400,
20230925,94900,96900,98200,94600,12246,1170816700,00,0.00,N,5,-3300,
20230918,98200,101300,101900,97200,15118,1505194000,00,0.00,N,5,-3100,
20230911,101300,100300,102000,99800,10007,1005886100,00,0.00,N,2,1100,
20230904,100200,100200,102500,99500,13687,1380641100,00,0.00,N,5,-400,
20230828,100600,100200,104500,99100,14652,1493500600,00,0.00,N,2,700,
20230821,99900,101000,102200,99500,18880,1897095600,00,0.00,N,5,-2000,
20230814,101900,113700,114700,100200,27068,2857705500,00,0.00,N,5,-12000,
20230807,113900,108000,114400,107300,25627,2814899500,00,0.00,N,2,4100,
20230731,109800,113600,115500,106600,33812,3767978200,00,0.00,N,5,-2700,
20230724,112500,112800,114100,103500,61780,6707185900,00,0.00,N,2,500,
20230717,112000,115700,124300,111300,80134,9304720400,00,0.00,N,5,-3600,
20230710,115600,101800,131900,101100,310316,37601790600,00,0.00,N,2,13800,
20230703,101800,107700,110100,101200,30886,3261205000,00,0.00,N,5,-5200,
20230626,107000,110900,113600,105100,36242,3968134400,00,0.00,N,5,-3400,
20230619,110400,106900,119500,103500,151995,17093689300,00,0.00,N,2,3800,
20230612,106600,99900,106700,98100,44340,4547502500,00,0.00,N,2,6300,
20230605,100300,98600,101800,98500,12515,1259641100,00,0.00,N,2,1800,
20230530,98500,99400,100000,96600,13202,1296665000,00,0.00,N,5,-100,
20230522,98600,100700,102500,98400,18945,1904334500,00,0.00,N,5,-2000,
20230515,100600,98600,100600,98000,15312,1516615800,00,0.00,N,2,1500,
20230508,99100,98100,100500,97000,16747,1648934800,00,0.00,N,2,1000,
20230502,98100,99800,99800,97500,9864,971283700,00,0.00,N,5,-1700,
20230424,99800,100900,106000,96800,38785,3919221700,00,0.00,N,5,-200,
20230417,100000,99600,109200,98300,93147,9625966000,00,0.00,N,2,400,
20230410,99600,95900,101300,94300,24020,2347502100,00,0.00,N,2,3200,
20230403,96400,100100,100400,96100,16203,1596444000,00,0.00,N,5,-3400,
20230327,99800,95700,101800,93500,20758,2020851300,00,0.00,N,2,4200,
20230320,95600,96100,99100,95000,17720,1718802300,00,0.00,N,5,-1200,
20230313,96800,100100,100600,95000,27533,2679175700,00,0.00,N,5,-4100,
20230306,100900,103200,105500,100500,19280,1983364800,00,0.00,N,5,-1600,
20230227,102500,101300,103100,100000,14309,1450728400,00,0.00,N,2,1200,
20230220,101300,101900,106700,100600,33818,3498367700,00,0.00,N,5,-600,
20230213,101900,100200,103500,99400,18968,1912478000,00,0.00,N,2,1700,
20230206,100200,103300,103500,99800,19213,1947710800,00,0.00,N,5,-3200,
20230130,103400,104400,105200,101600,19548,2020337600,00,0.00,N,5,-600,
20230125,104000,101900,105400,100100,22571,2298626900,00,0.00,N,2,3000,
20230116,101000,102500,103500,99900,17331,1757406300,00,0.00,N,5,-2000,
20230109,103000,101000,104500,100500,20908,2141724500,00,0.00,N,2,3000,
20230102,100000,100000,102000,92400,54363,5279784300,00,0.00,N,2,300,
20221226,99700,100500,104000,99100,19254,1948992400,00,0.00,N,5,-1300,
20221219,101000,105000,106000,101000,26254,2717183500,00,0.00,N,5,-4500,
20221212,105500,103500,106500,102000,25930,2704374500,00,0.00,N,2,1000,
20221205,104500,108500,109500,104000,33978,3602547500,00,0.00,N,5,-4000,
20221128,108500,113500,114000,108500,40479,4477671500,00,0.00,N,5,-5000,
20221121,113500,111500,120000,109500,71881,8251012500,00,0.00,N,2,2500,
20221114,111000,111000,118000,110000,93480,10680380000,00,0.00,N,3,0,
20221107,111000,109500,117500,106500,112762,12533959500,00,0.00,N,2,3000,
20221031,108000,108500,112000,104500,61603,6651067000,00,0.00,N,2,1500,
20221024,106500,105500,115000,101500,129868,14008297000,00,0.00,N,2,3500,
20221017,103000,103000,111500,102500,65526,6983235000,00,0.00,N,5,-2500,
20221011,105500,108000,108000,99600,89530,9280779300,00,0.00,N,5,-5000,
20221004,110500,109500,114500,106500,82095,9104018500,00,0.00,N,2,2000,
20220926,108500,119000,122000,103500,167862,18627763500,00,0.00,N,5,-14000,
20220919,122500,119000,146500,114000,478157,63768321500,00,0.00,N,2,3500,
20220913,119000,127000,131000,118500,70909,8842565000,00,0.00,N,5,-6500,
20220905,125500,132500,137500,124500,92651,12161444000,00,0.00,N,5,-8000,
20220829,133500,146000,151500,133500,131347,18656890500,00,0.00,N,5,-17000,
20220822,150500,148500,160000,144500,249591,37971690000,00,0.00,N,2,2000,
20220816,148500,159000,159000,147500,137848,21099359000,00,0.00,N,5,-8000,
20220808,156500,162500,170000,155000,360134,58381010000,00,0.00,N,5,-5500,
20220801,162000,157500,181000,154000,782677,130641970500,00,0.00,N,2,5500,
20220725,156500,152500,172000,139000,850391,134486759000,00,0.00,N,2,2000,
20220718,154500,125500,183500,123000,1314723,212353068000,00,0.00,N,2,30000,
20220711,124500,150500,159500,122500,415574,58181432500,00,0.00,N,5,-28000,
20220704,152500,163000,175500,135500,1341992,209658995500,00,0.00,N,5,-7500,
20220627,160000,101000,161500,100500,1225249,161766096500,00,0.00,N,2,59000,
20220620,101000,118500,123000,98100,366297,40485015700,00,0.00,N,5,-15000,
20220613,116000,107000,154500,99800,1268756,172277420900,00,0.00,N,2,7500,
20220607,108500,110500,112000,107500,6339,694482500,00,0.00,N,5,-2000,
20220530,110500,113000,113000,106500,4521,495615000,00,0.00,N,5,-1500,
20220523,112000,108500,113000,104500,11300,1228806000,00,0.00,N,2,3000,
20220516,109000,112000,113000,108000,8275,912687000,00,0.00,N,5,-2000,
20220509,111000,119000,119000,106000,17683,1971325000,00,0.00,N,5,-8000,
20220502,119000,120500,125000,117500,8335,1011621500,00,0.00,N,5,-2000,
20220425,121000,118500,123000,116500,10290,1231776500,00,0.00,N,3,0,
20220418,121000,119500,125000,118000,29071,3525037000,00,0.00,N,2,1500,
20220411,119500,112000,121000,110000,23957,2817646500,00,0.00,N,2,7500,
20220404,112000,112000,114500,110500,7064,795196000,00,0.00,N,3,0,
20220328,112000,116500,117500,111500,9560,1098955000,00,0.00,N,5,-4500,
20220321,116500,112500,118500,110500,14227,1631114000,00,0.00,N,2,4000,
20220314,112500,112000,112500,107500,9622,1058886000,00,0.00,N,2,500,
20220307,112000,116500,117000,110000,11110,1249127000,00,0.00,N,5,-6000,
20220228,118000,114000,122000,113000,28652,3370588500,00,0.00,N,2,3000,
20220221,115000,106500,117500,104000,42301,4818204000,00,0.00,N,2,8000,
20220214,107000,109000,109000,103500,9624,1017642000,00,0.00,N,5,-2500,
20220207,109500,107000,113000,105500,8999,985035000,00,0.00,N,2,2500,
20220203,107000,105000,107500,103000,4307,451667500,00,0.00,N,2,3500,
20220124,103500,106500,107000,97500,15812,1605634100,00,0.00,N,5,-4000,
20220117,107500,111000,111500,102500,8394,892395000,00,0.00,N,5,-4500,
20220110,112000,116500,118000,111000,7730,880514500,00,0.00,N,5,-4500,
20220103,116500,109500,119500,107000,27320,3141544000,00,0.00,N,2,7000,
20211227,109500,107500,110000,106500,5318,576390500,00,0.00,N,2,1500,
20211220,108000,109000,110000,103000,13178,1401876000,00,0.00,N,5,-3500,
20211213,111500,108500,112000,106500,9779,1065386000,00,0.00,N,2,3000,
20211206,108500,103000,108500,101500,10204,1076596500,00,0.00,N,2,5500,
20211129,103000,100000,103500,94200,19543,1926009900,00,0.00,N,5,-500,
20211122,103500,104000,108000,103000,10884,1148991500,00,0.00,N,5,-1000,
20211115,104500,105000,110000,102500,13577,1431197000,00,0.00,N,5,-500,
20211108,105000,104000,106000,100500,9569,989858000,00,0.00,N,2,1000,
20211101,104000,109000,111000,102000,16187,1731350000,00,0.00,N,5,-5000,
20211025,109000,102500,118500,101500,39991,4453074000,00,0.00,N,2,6000,
20211018,103000,104000,106500,100000,11329,1167886500,00,0.00,N,5,-1000,
20211012,104000,100500,104000,97200,11876,1200854100,00,0.00,N,2,3500,
20211005,100500,101500,102000,94100,19781,1942830500,00,0.00,N,5,-1500,
20210927,102000,107500,109000,101000,18053,1887022000,00,0.00,N,5,-6000,
20210923,108000,112000,112000,103000,17890,1903785000,00,0.00,N,5,-4500,
20210913,112500,117000,118000,112000,15407,1779073000,00,0.00,N,5,-4500,
20210906,117000,119500,124500,115500,31255,3734876500,00,0.00,N,5,-3000,
20210830,120000,109500,122500,108500,25709,2962232500,00,0.00,N,2,10500,
20210823,109500,103500,111000,103000,13186,1418602000,00,0.00,N,2,5000,
20210817,104500,117000,117500,103500,21177,2317177500,00,0.00,N,5,-13000,
20210809,117500,120500,123000,115000,21615,2557187500,00,0.00,N,5,-3000,
20210802,120500,119500,121000,117000,12647,1499158000,00,0.00,N,2,1000,
20210726,119500,124500,125000,118000,17585,2124550500,00,0.00,N,5,-5000,
20210719,124500,123500,125000,119500,22308,2712895000,00,0.00,N,2,1000,
20210712,123500,122500,127500,122000,22572,2806508000,00,0.00,N,2,1500,