KissMeData/018260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,146700,148500,153200,145900,774327,115439580100,00,0.00,N,5,-400,
20241118,147100,142300,154000,140000,1063732,158785907600,00,0.00,N,2,7500,
20241111,139600,134200,143500,133300,806255,111585580800,00,0.00,N,2,3900,
20241104,135700,142700,143400,133300,815835,111948100200,00,0.00,N,5,-6900,
20241028,142600,143300,154900,141800,934406,138365475700,00,0.00,N,2,700,
20241021,141900,147300,149800,141600,460827,67098508800,00,0.00,N,5,-5000,
20241014,146900,146200,155800,144500,551427,82531052700,00,0.00,N,2,800,
20241007,146100,150200,150900,143500,515360,75756499800,00,0.00,N,5,-4600,
20240930,150700,156800,160700,149000,418649,64495628100,00,0.00,N,5,-3200,
20240923,153900,159900,160300,152100,676586,104705189600,00,0.00,N,5,-4100,
20240919,158000,166000,166000,156000,487935,77811165476,00,0.00,N,5,-6800,
20240909,164800,148200,165000,148000,869392,139043464000,00,0.00,N,2,13300,
20240902,151500,150700,159900,149100,836645,130350785150,00,0.00,N,2,800,
20240826,150700,148500,154100,146800,591383,89325774300,00,0.00,N,2,1800,
20240819,148900,142200,150800,140600,564291,82809156900,00,0.00,N,2,6200,
20240812,142700,142100,145900,140600,311985,44563765950,00,0.00,N,2,1800,
20240805,140900,142000,145900,133900,851975,119664437000,00,0.00,N,5,-2600,
20240729,143500,153200,154700,143000,586885,86801300152,00,0.00,N,5,-9700,
20240722,153200,157000,158800,149500,495137,75647967100,00,0.00,N,5,-2500,
20240715,155700,158900,159600,153100,343573,53520948100,00,0.00,N,5,-2100,
20240708,157800,161000,162000,156400,499775,79373740252,00,0.00,N,5,-4600,
20240701,162400,147800,162900,147500,864063,134741734900,00,0.00,N,2,13900,
20240624,148500,151100,152300,142100,654782,95855265700,00,0.00,N,5,-3300,
20240617,151800,150500,153800,148100,489884,73759345800,00,0.00,N,2,1000,
20240610,150800,158200,159600,150000,742937,113546299200,00,0.00,N,5,-11200,
20240603,162000,153800,162400,152900,518301,82063625016,00,0.00,N,2,8800,
20240527,153200,168000,169000,153200,1103536,173524555700,00,0.00,N,5,-14800,
20240520,168000,160100,171800,156800,908004,150906121930,00,0.00,N,2,9500,
20240513,158500,157000,163500,155600,534094,85833968402,00,0.00,N,2,1800,
20240507,156700,160700,160800,153900,446601,70559626540,00,0.00,N,5,-2100,
20240429,158800,159400,164200,157300,434469,69543584650,00,0.00,N,2,200,
20240422,158600,150200,159200,147600,592663,90667153700,00,0.00,N,2,11200,
20240415,147400,151000,151000,144500,572712,84523399300,00,0.00,N,5,-4000,
20240408,151400,155700,157500,148200,462412,70369653000,00,0.00,N,5,-4100,
20240401,155500,165300,171800,154100,635315,102102001200,00,0.00,N,5,-8000,
20240325,163500,158200,167000,154700,760912,122024540800,00,0.00,N,2,5400,
20240318,158100,158400,163000,155300,631097,99792307200,00,0.00,N,2,400,
20240311,157700,160700,166000,155500,716259,114451902800,00,0.00,N,5,-4000,
20240304,161700,161500,165700,153200,543780,86419180200,00,0.00,N,2,1700,
20240226,160000,168200,171900,155200,637118,103439886900,00,0.00,N,5,-8900,
20240219,168900,157600,173000,157100,977483,161805443100,00,0.00,N,2,11300,
20240213,157600,154000,161200,148000,634710,97828325500,00,0.00,N,2,4600,
20240205,153000,159900,159900,152700,482766,75279277600,00,0.00,N,5,-7200,
20240129,160200,157500,161400,149700,988186,152778089880,00,0.00,N,2,2400,
20240122,157800,166700,168100,153600,843521,135212057520,00,0.00,N,5,-8800,
20240115,166600,169900,172900,164300,812363,136945641400,00,0.00,N,5,-3300,
20240108,169900,163500,172900,162500,2703876,448043805588,00,0.00,N,2,7800,
20240102,162100,168400,171600,160700,413115,68246953700,00,0.00,N,5,-7900,
20231226,170000,172000,172800,164900,370137,62391965300,00,0.00,N,5,-1700,
20231218,171700,164100,173000,163200,542282,91194899600,00,0.00,N,2,6900,
20231211,164800,167000,174000,164500,1000197,169606082900,00,0.00,N,5,-800,
20231204,165600,168500,169100,160100,712614,116970214037,00,0.00,N,5,-2900,
20231127,168500,155200,169200,154500,1330862,217992843300,00,0.00,N,2,13300,
20231120,155200,147500,155900,143300,619772,93374504000,00,0.00,N,2,7600,
20231113,147600,145000,149900,141700,557051,81908390700,00,0.00,N,2,3500,
20231106,144100,135200,144800,131200,808005,111651603900,00,0.00,N,2,6600,
20231030,137500,135400,141200,134300,555722,76894424400,00,0.00,N,2,1500,
20231023,136000,135000,137100,128200,491522,65037902400,00,0.00,N,2,3200,
20231016,132800,134200,139100,131300,441154,59677407200,00,0.00,N,5,-2700,
20231010,135500,141200,142500,134800,420048,58033539800,00,0.00,N,5,-3300,
20231004,138800,133500,139600,133200,392552,53903542800,00,0.00,N,2,3600,
20230925,135200,137400,138400,133500,278608,37725797300,00,0.00,N,5,-1700,
20230918,136900,138800,138900,133000,621079,84299926700,00,0.00,N,5,-3500,
20230911,140400,147700,148600,136700,1115003,156364019700,00,0.00,N,5,-6800,
20230904,147200,142000,153600,141100,1325929,196794608525,00,0.00,N,2,4100,
20230828,143100,140600,146400,139600,1054366,150156564300,00,0.00,N,2,4400,
20230821,138700,136400,142500,133900,782441,108258900900,00,0.00,N,2,2300,
20230814,136400,134100,139000,132300,615280,83584675000,00,0.00,N,2,1200,
20230807,135200,134600,143000,133100,1267600,175424974400,00,0.00,N,2,600,
20230731,134600,123100,139200,122900,1467370,194884120800,00,0.00,N,2,11900,
20230724,122700,128100,129500,119900,615751,76462163200,00,0.00,N,5,-5900,
20230717,128600,121800,134700,121700,1151465,151077334900,00,0.00,N,2,6100,
20230710,122500,115200,122600,114800,616620,73069727500,00,0.00,N,2,7300,
20230703,115200,122400,123400,114600,580953,68913538100,00,0.00,N,5,-7700,
20230626,122900,121500,124400,120200,414518,50845987200,00,0.00,N,2,1400,
20230619,121500,124300,124900,121500,391139,48295726472,00,0.00,N,5,-2800,
20230612,124300,127000,127700,123100,494444,61748128400,00,0.00,N,5,-2300,
20230605,126600,126500,127800,124800,680757,85996349093,00,0.00,N,2,1100,
20230530,125500,122500,126700,122500,1196624,148929247400,00,0.00,N,2,3400,
20230522,122100,121900,123900,121100,565990,69364066000,00,0.00,N,2,200,
20230515,121900,116100,121900,116100,548020,65161302300,00,0.00,N,2,5200,
20230508,116700,118300,119200,115900,536613,63136789700,00,0.00,N,5,-1800,
20230502,118500,116600,119300,116500,317868,37606153600,00,0.00,N,2,1200,
20230424,117300,118400,119500,114400,703756,82240786000,00,0.00,N,5,-1100,
20230417,118400,119300,119300,117000,519696,61265182800,00,0.00,N,5,-1200,
20230410,119600,115700,120000,115500,908969,106813944200,00,0.00,N,2,3500,
20230403,116100,117100,118800,115300,879810,102894166500,00,0.00,N,2,100,
20230327,116000,120000,121900,115700,2774941,320067460300,00,0.00,N,5,-3900,
20230320,119900,118900,120700,118600,315191,37663242500,00,0.00,N,2,700,
20230313,119200,119500,120500,116100,509691,60300167900,00,0.00,N,5,-600,
20230306,119800,124500,125400,119000,527718,64456327700,00,0.00,N,5,-3800,
20230227,123600,125100,127200,122800,415769,51933772300,00,0.00,N,5,-3200,
20230220,126800,128600,130800,125500,396280,50690536600,00,0.00,N,5,-1700,
20230213,128500,126100,131800,121100,760898,96710012200,00,0.00,N,2,1300,
20230206,127200,125400,133000,124400,804167,103545881300,00,0.00,N,2,2100,
20230130,125100,129100,129200,123600,537453,67451568100,00,0.00,N,5,-3400,
20230125,128500,123200,129300,122600,340522,43227095800,00,0.00,N,2,6000,
20230116,122500,125000,125500,122000,287227,35418511000,00,0.00,N,5,-2000,
20230109,124500,125000,127500,121500,458806,56981420502,00,0.00,N,2,500,
20230102,124000,124000,125500,117500,341117,41386693000,00,0.00,N,2,1000,
20221226,123000,127000,130000,123000,257487,32700156000,00,0.00,N,5,-4000,
20221219,127000,124000,129000,123000,246347,31155255000,00,0.00,N,2,2000,
20221212,125000,128000,130000,124000,342946,43556026000,00,0.00,N,5,-2500,
20221205,127500,125000,128000,121500,352748,44104464500,00,0.00,N,2,2500,
20221128,125000,124000,128500,122000,452745,57097751000,00,0.00,N,3,0,
20221121,125000,128500,129000,123000,276085,34793932000,00,0.00,N,5,-2500,
20221114,127500,128500,130500,127000,373362,48083442500,00,0.00,N,5,-1000,
20221107,128500,125000,130000,124500,482000,61221959500,00,0.00,N,2,2500,
20221031,126000,123000,127000,122000,416540,52018086000,00,0.00,N,2,4000,
20221024,122000,122000,124000,119000,512693,62461443500,00,0.00,N,2,2000,
20221017,120000,116000,122000,115000,666103,79253299000,00,0.00,N,2,4500,
20221011,115500,115500,117500,113000,402795,46249646000,00,0.00,N,5,-1500,
20221004,117000,116000,118500,114000,443854,51700045500,00,0.00,N,2,2000,
20220926,115000,116000,118500,114000,662066,76820020000,00,0.00,N,5,-2500,
20220919,117500,123000,124000,117000,443242,53365347000,00,0.00,N,5,-5500,
20220913,123000,124000,127000,121000,440842,54450546500,00,0.00,N,2,500,
20220905,122500,125500,126500,121000,467676,57596898000,00,0.00,N,5,-3000,
20220829,125500,127000,129500,125000,646741,82172399500,00,0.00,N,5,-4000,
20220822,129500,133000,133000,129000,487788,63454270000,00,0.00,N,5,-4000,
20220816,133500,134500,136000,132000,384638,51521141500,00,0.00,N,5,-500,
20220808,134000,133000,135000,129500,589336,77704756000,00,0.00,N,2,1000,
20220801,133000,135000,136000,131500,552880,73481556000,00,0.00,N,5,-3000,
20220725,136000,133000,137500,133000,467702,63346842500,00,0.00,N,2,2500,
20220718,133500,131500,135500,130000,457985,60811045000,00,0.00,N,2,3000,
20220711,130500,133500,133500,127500,627617,81877892500,00,0.00,N,5,-2000,
20220704,132500,129500,136000,127500,619897,81678281500,00,0.00,N,2,3500,
20220627,129000,131500,135500,127500,486586,63974364000,00,0.00,N,5,-1500,
20220620,130500,137000,137000,128500,652076,86041524500,00,0.00,N,5,-6000,
20220613,136500,139500,140500,132500,790141,107639745044,00,0.00,N,5,-6000,
20220607,142500,145500,146000,141500,448442,64376766500,00,0.00,N,5,-4000,
20220530,146500,147500,150000,144500,532232,78378976500,00,0.00,N,5,-500,
20220523,147000,147000,148500,145500,459608,67523212500,00,0.00,N,2,500,
20220516,146500,145000,148000,141500,606383,88007966500,00,0.00,N,2,2000,
20220509,144500,145500,147000,139500,754993,108202727500,00,0.00,N,5,-2000,
20220502,146500,147000,151000,145000,505528,74748751500,00,0.00,N,5,-2000,
20220425,148500,137500,151500,133000,1388369,199515900500,00,0.00,N,2,9000,
20220418,139500,137500,140500,136500,520944,72200546500,00,0.00,N,2,2000,
20220411,137500,136500,139000,134500,573323,78567260500,00,0.00,N,2,500,
20220404,137000,139500,140500,135000,788341,108912318000,00,0.00,N,5,-2500,
20220328,139500,131500,140500,130000,1628865,221429830000,00,0.00,N,2,9000,
20220321,130500,142500,142500,127500,6813841,881861753300,00,0.00,N,5,-11000,
20220314,141500,139500,143500,136000,465301,64964953500,00,0.00,N,2,2000,
20220307,139500,138500,145000,135000,442009,61926174500,00,0.00,N,5,-500,
20220228,140000,138500,142500,137500,259195,36331696500,00,0.00,N,2,1000,
20220221,139000,138000,141500,137000,383733,53273768500,00,0.00,N,5,-1500,
20220214,140500,140500,141000,135000,487510,67289890500,00,0.00,N,5,-500,
20220207,141000,140000,144000,137500,544448,76866286000,00,0.00,N,2,500,
20220203,140500,141500,144500,138500,199191,28045189500,00,0.00,N,3,0,
20220124,140500,151000,151500,135000,570984,81538694000,00,0.00,N,5,-10000,
20220117,150500,150000,152000,146500,424617,63409813000,00,0.00,N,3,0,
20220110,150500,151000,155000,149500,386582,58724947000,00,0.00,N,5,-2500,
20220103,153000,156000,158000,148000,568370,86827240000,00,0.00,N,5,-3500,
20211227,156500,161000,162000,156000,374942,59774199500,00,0.00,N,5,-4500,
20211220,161000,159000,163000,157000,385009,61750055500,00,0.00,N,2,1000,
20211213,160000,161500,163500,156000,554431,88174908500,00,0.00,N,5,-1500,
20211206,161500,152000,164000,150000,759239,119752881500,00,0.00,N,2,9000,
20211129,152500,147000,154500,142500,666835,98533567500,00,0.00,N,2,2500,
20211122,150000,154500,158000,149000,499373,76999730000,00,0.00,N,5,-4500,
20211115,154500,154500,160500,152500,449793,70022662000,00,0.00,N,3,0,
20211108,154500,156500,161000,151000,389874,60354151500,00,0.00,N,5,-2500,
20211101,157000,153500,161000,152000,356846,56154990500,00,0.00,N,2,4000,
20211025,153000,154500,162000,152000,479868,75237173000,00,0.00,N,5,-2500,
20211018,155500,157500,160000,154500,376304,59131222500,00,0.00,N,5,-2000,
20211012,157500,156000,158500,148000,670219,101774420500,00,0.00,N,5,-3000,
20211005,160500,156000,162000,154000,420174,66379111500,00,0.00,N,2,2500,
20210927,158000,163500,165500,157500,518600,83319013500,00,0.00,N,5,-6000,
20210923,164000,166500,166500,163500,258381,42544860000,00,0.00,N,5,-4000,
20210913,168000,167000,169500,166000,472744,79307489500,00,0.00,N,3,0,
20210906,168000,171500,173000,167000,409228,69211291500,00,0.00,N,5,-3500,
20210830,171500,172000,173500,168000,510739,87270863000,00,0.00,N,2,1000,
20210823,170500,168000,173500,167000,447496,76334381000,00,0.00,N,2,4500,
20210817,166000,176000,177000,166000,525916,90232347000,00,0.00,N,5,-9500,
20210809,175500,187000,188500,175000,790114,143014311500,00,0.00,N,5,-11500,
20210802,187000,183500,189500,181500,573276,106724387000,00,0.00,N,2,4500,
20210726,182500,185500,187000,181500,500040,92076780000,00,0.00,N,5,-2500,
20210719,185000,184000,187000,181000,400187,73424758500,00,0.00,N,5,-500,
20210712,185500,183000,188000,182000,451282,83738689500,00,0.00,N,2,3500,