KissMeData/140860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,216000,194500,217000,194500,117789,24708620950,00,0.00,N,2,20300,
20250414,195700,197500,206000,190700,78743,15532575300,00,0.00,N,5,-1800,
20250407,197500,193200,210000,181300,144049,27743130250,00,0.00,N,5,-4000,
20250331,201500,207500,215500,199800,135293,28064603900,00,0.00,N,5,-6500,
20250324,208000,211500,220000,200500,94898,20104545000,00,0.00,N,5,-6500,
20250317,214500,201500,218750,201000,108753,22671461250,00,0.00,N,2,14000,
20250310,200500,194100,205000,181300,162221,31329578550,00,0.00,N,2,5100,
20250304,195400,207000,207500,192000,166555,32871181300,00,0.00,N,5,-11600,
20250224,207000,212500,223000,207000,108516,23337095500,00,0.00,N,5,-9500,
20250217,216500,223500,226500,211000,179202,38967811000,00,0.00,N,5,-5500,
20250210,222000,228500,240000,221000,105339,24320900500,00,0.00,N,5,-9500,
20250203,231500,230500,238000,222500,120074,27493696000,00,0.00,N,5,-4500,
20250131,236000,237000,243000,233500,30583,7232647000,00,0.00,N,5,-8500,
20250120,244500,243000,250000,237500,59858,14631279500,00,0.00,N,2,3000,
20250113,241500,235500,248500,229000,126215,29950740792,00,0.00,N,2,1500,
20250106,240000,224500,246000,223000,145833,34319839250,00,0.00,N,2,13000,
20241230,227000,208000,232000,206000,80135,17810228500,00,0.00,N,2,20000,
20241223,207000,207000,214000,198100,107644,21981116000,00,0.00,N,2,3000,
20241216,204000,211000,212500,201000,113374,23460469500,00,0.00,N,5,-9000,
20241209,213000,203000,215000,189700,175646,35567360100,00,0.00,N,2,9500,
20241202,203500,208500,211000,195500,124469,25286649700,00,0.00,N,2,500,
20241125,203000,199300,220000,197800,220455,45604003000,00,0.00,N,2,3700,
20241118,199300,189000,201000,167000,254852,46153835100,00,0.00,N,2,10000,
20241111,189300,211000,220000,182000,199403,39611978000,00,0.00,N,5,-25700,
20241104,215000,208500,224000,205500,141562,30434875260,00,0.00,N,2,6500,
20241028,208500,218000,218000,203000,118064,24751708500,00,0.00,N,5,-6500,
20241021,215000,213500,219500,201000,150955,31633052500,00,0.00,N,2,4000,
20241014,211000,182100,215500,179900,318112,64460135700,00,0.00,N,2,29000,
20241007,182000,199100,199900,181700,91623,17205661100,00,0.00,N,5,-17900,
20240930,199900,198200,201500,190000,95941,18955828300,00,0.00,N,2,2800,
20240923,197100,174300,198800,174300,194123,37241170686,00,0.00,N,2,21600,
20240919,175500,177000,180500,172500,40267,7077251700,00,0.00,N,5,-1800,
20240909,177300,173000,188100,166500,114036,20450236700,00,0.00,N,2,5800,
20240902,171500,188200,191400,165200,93128,16270745200,00,0.00,N,5,-18400,
20240826,189900,195900,195900,180300,76946,14374435700,00,0.00,N,5,-4100,
20240819,194000,188200,198800,188200,94246,18293398400,00,0.00,N,2,4500,
20240812,189500,181600,191000,179900,62639,11658987300,00,0.00,N,2,6100,
20240805,183400,158700,192900,149500,213941,36544081900,00,0.00,N,2,20700,
20240729,162700,178600,178700,161200,125615,21038298000,00,0.00,N,5,-10300,
20240722,173000,163700,178700,160100,141704,24315686400,00,0.00,N,2,9300,
20240715,163700,176100,179000,156100,170475,28260804100,00,0.00,N,5,-12300,
20240708,176000,193100,196000,175200,134748,25211012120,00,0.00,N,5,-16900,
20240701,192900,183300,198600,182800,159844,30692484400,00,0.00,N,2,5900,
20240624,187000,180700,188000,179700,92218,17031410000,00,0.00,N,2,4300,
20240617,182700,178700,192300,175600,179018,33233720800,00,0.00,N,2,4000,
20240610,178700,174500,182600,169500,148996,26309360100,00,0.00,N,2,700,
20240603,178000,179800,189500,175000,144160,26412653400,00,0.00,N,5,-2600,
20240527,180600,176700,180600,166600,161585,27948446400,00,0.00,N,2,2400,
20240520,178200,170000,180400,166500,216349,37967883200,00,0.00,N,2,9300,
20240513,168900,162000,169800,159100,107719,17924432216,00,0.00,N,2,7700,
20240507,161200,157100,162000,152800,155340,24489455858,00,0.00,N,2,4000,
20240429,157200,151600,158100,145600,128815,19567396950,00,0.00,N,2,7100,
20240422,150100,153800,155500,139100,201582,29477697000,00,0.00,N,5,-3700,
20240415,153800,166900,168000,151300,132110,21047917800,00,0.00,N,5,-13400,
20240408,167200,172800,173400,162100,123663,20724764300,00,0.00,N,5,-3900,
20240401,171100,170000,173000,161600,240043,40339661500,00,0.00,N,2,3400,
20240325,167700,163500,171400,151000,325171,51742621300,00,0.00,N,2,5700,
20240318,162000,159100,165000,153800,150643,24110821000,00,0.00,N,2,3000,
20240311,159000,170100,174900,158700,203671,33578027000,00,0.00,N,5,-15100,
20240304,174100,177000,178300,165000,202938,34728442200,00,0.00,N,2,1800,
20240226,172300,180000,182200,165300,110591,19222257154,00,0.00,N,5,-5500,
20240219,177800,178800,181800,173200,87774,15501085100,00,0.00,N,5,-1000,
20240213,178800,163000,181900,162100,161660,28304489000,00,0.00,N,2,17800,
20240205,161000,164500,165700,159500,137307,22218942600,00,0.00,N,5,-1900,
20240129,162900,181000,182000,156800,204761,34319487300,00,0.00,N,5,-18100,
20240122,181000,187000,194900,179900,196171,36491982000,00,0.00,N,5,-3500,
20240115,184500,178000,186700,171000,155950,27881042100,00,0.00,N,2,5300,
20240108,179200,181800,189400,176100,116160,20975843200,00,0.00,N,5,-2600,
20240102,181800,171700,192000,171500,209595,38329105600,00,0.00,N,2,8300,
20231226,173500,173100,176000,171000,78861,13651600000,00,0.00,N,5,-700,
20231218,174200,165700,183900,163500,219710,37737218100,00,0.00,N,2,8500,
20231211,165700,153500,184200,151300,336703,54642071600,00,0.00,N,2,12800,
20231204,152900,164000,164000,146500,160014,24183412000,00,0.00,N,5,-9700,
20231127,162600,166700,166900,157600,131543,21316117300,00,0.00,N,5,-4400,
20231120,167000,164300,169800,160200,122888,20350629200,00,0.00,N,2,2900,
20231113,164100,172300,174400,160900,223185,36931194000,00,0.00,N,5,-5900,
20231106,170000,155000,170900,150600,278947,45446296800,00,0.00,N,2,17500,
20231030,152500,143400,153400,139000,156139,22806398200,00,0.00,N,2,9100,
20231023,143400,148800,155100,140400,196095,28827338400,00,0.00,N,5,-5300,
20231016,148700,155600,166000,147600,230003,35630821104,00,0.00,N,5,-8300,
20231010,157000,167900,169600,152400,188226,29742930500,00,0.00,N,5,-9600,
20231004,166600,163200,168800,160500,112521,18684563100,00,0.00,N,2,3300,
20230925,163300,156900,165700,156300,92036,14901838300,00,0.00,N,2,6000,
20230918,157300,180800,184200,155600,268122,44383955300,00,0.00,N,5,-25000,
20230911,182300,180000,187900,176200,138845,25447331900,00,0.00,N,2,4000,
20230904,178300,194000,194700,175700,149088,27164618900,00,0.00,N,5,-17200,
20230828,195500,175300,198900,170900,276203,50535242700,00,0.00,N,2,22400,
20230821,173100,181900,181900,172300,162772,28724289044,00,0.00,N,5,-4400,
20230814,177500,178200,182700,170000,212932,37397166100,00,0.00,N,5,-1600,
20230807,179100,189300,214000,175100,419896,77945512700,00,0.00,N,5,-10900,
20230731,190000,205000,206500,185200,203230,39686455100,00,0.00,N,5,-9400,
20230724,199400,181900,205000,178000,270881,51949528200,00,0.00,N,2,15400,
20230717,184000,192700,193300,182200,165835,31151073900,00,0.00,N,5,-6100,
20230710,190100,180800,197700,168800,282049,51279662400,00,0.00,N,2,8400,
20230703,181700,188000,193900,179200,163801,30811201300,00,0.00,N,5,-6200,
20230626,187900,178600,193000,175300,153284,28229892400,00,0.00,N,2,9300,
20230619,178600,187000,188000,176600,139676,25361253600,00,0.00,N,5,-7500,
20230612,186100,167600,186900,165000,321233,57012601600,00,0.00,N,2,19900,
20230605,166200,169000,169800,161800,149012,24656372100,00,0.00,N,5,-2800,
20230530,169000,159000,170900,156700,242968,40013217100,00,0.00,N,2,13100,
20230522,155900,159200,159300,150500,226677,35077064700,00,0.00,N,5,-3400,
20230515,159300,136500,159500,131100,256270,37259655100,00,0.00,N,2,20700,
20230508,138600,146600,148600,136400,106367,15030573400,00,0.00,N,5,-6600,
20230502,145200,146400,150500,144100,52291,7689221700,00,0.00,N,5,-800,
20230424,146000,150900,150900,141600,124911,18140423100,00,0.00,N,5,-4900,
20230417,150900,152700,155700,146000,139024,21117420300,00,0.00,N,5,-3100,
20230410,154000,157700,159300,152100,137972,21373496400,00,0.00,N,5,-3700,
20230403,157700,155400,159400,149100,166102,25556519700,00,0.00,N,2,5400,
20230327,152300,143100,153200,139300,202788,29769978600,00,0.00,N,2,9400,
20230320,142900,139400,142900,133000,178166,24576921500,00,0.00,N,2,3000,
20230313,139900,129600,140700,124100,179787,23850457600,00,0.00,N,2,11100,
20230306,128800,136400,137700,126700,176256,23242958754,00,0.00,N,5,-7500,
20230227,136300,135100,138600,132000,129854,17636193600,00,0.00,N,2,400,
20230220,135900,143500,145500,134700,208441,29270778450,00,0.00,N,5,-5900,
20230213,141800,136500,143500,135500,174478,24377869000,00,0.00,N,2,5300,
20230206,136500,122000,138500,121600,239406,31716033300,00,0.00,N,2,13100,
20230130,123400,120000,124500,119700,154825,18891731400,00,0.00,N,2,2600,
20230125,120800,111000,121800,111000,100267,11855448800,00,0.00,N,2,10700,
20230116,110100,111200,114300,107900,107373,11867623000,00,0.00,N,2,500,
20230109,109600,111400,113300,108900,92593,10233482700,00,0.00,N,5,-1900,
20230102,111500,115300,115700,108100,100339,11129664900,00,0.00,N,5,-2400,
20221226,113900,114000,120000,113300,109364,12798314700,00,0.00,N,2,100,
20221219,113800,115400,119500,113200,120672,14065619500,00,0.00,N,5,-1800,
20221212,115600,114700,116800,107700,149452,16905200700,00,0.00,N,5,-300,
20221205,115900,115900,118800,113300,107509,12478194200,00,0.00,N,2,100,
20221128,115800,108900,120500,107400,162720,18598054300,00,0.00,N,2,4600,
20221121,111200,108000,112900,105600,154036,16914162700,00,0.00,N,2,4900,
20221114,106300,110000,114400,105600,188206,20827052400,00,0.00,N,5,-3500,
20221107,109800,108700,112300,103200,244331,26564366000,00,0.00,N,2,1700,
20221031,108100,106500,110900,105400,116375,12671323900,00,0.00,N,2,2000,
20221024,106100,104200,111600,103700,213324,23136765600,00,0.00,N,2,4000,
20221017,102100,98800,106500,93700,283078,28443559500,00,0.00,N,2,2300,
20221011,99800,96100,100000,92100,78316,7480644000,00,0.00,N,2,1500,
20221004,98300,97200,101400,97200,86850,8614319200,00,0.00,N,2,1100,
20220926,97200,97500,101300,91800,145892,14201533100,00,0.00,N,5,-2200,
20220919,99400,99300,104300,96300,97602,9778299800,00,0.00,N,2,1100,
20220913,98300,104900,106600,98300,84408,8706392060,00,0.00,N,5,-5200,
20220905,103500,97400,105800,95500,120329,12234299000,00,0.00,N,2,6500,
20220829,97000,90400,97800,89800,103793,9838957800,00,0.00,N,2,3700,
20220822,93300,95000,96900,89800,233437,21848080500,00,0.00,N,5,-3200,
20220816,96500,97900,100200,96200,76521,7504982800,00,0.00,N,5,-600,
20220808,97100,99100,100200,94700,126416,12290224200,00,0.00,N,5,-3100,
20220801,100200,99600,104500,98200,115198,11664626900,00,0.00,N,2,700,
20220725,99500,96700,101400,95400,77924,7670610000,00,0.00,N,2,1900,
20220718,97600,93600,100100,91300,120198,11579417000,00,0.00,N,2,5500,
20220711,92100,96100,98000,88200,157087,14360757500,00,0.00,N,5,-5400,
20220704,97500,96000,100000,93500,104247,10127240900,00,0.00,N,2,1400,
20220627,96100,97500,104000,93000,155634,15372494100,00,0.00,N,5,-1400,
20220620,97500,98600,100800,92600,199275,19323140400,00,0.00,N,5,-100,
20220613,97600,94100,102500,88400,246130,23667735000,00,0.00,N,2,900,
20220607,96700,108000,108000,96700,125825,12681525700,00,0.00,N,5,-10400,
20220530,107100,113800,113800,105700,81269,8865877600,00,0.00,N,5,-4200,
20220523,111300,106600,112700,97800,244894,25967473300,00,0.00,N,2,4100,
20220516,107200,111800,113000,105300,74844,8127695600,00,0.00,N,5,-2800,
20220509,110000,107500,111700,103100,140009,15048203400,00,0.00,N,2,2100,
20220502,107900,110600,113600,106900,58384,6431472500,00,0.00,N,5,-5900,
20220425,113800,116500,116800,108800,95115,10707692200,00,0.00,N,5,-4300,
20220418,118100,115200,125500,115200,57978,6891650200,00,0.00,N,2,1900,
20220411,116200,121900,122900,115600,75647,8925954100,00,0.00,N,5,-7000,
20220404,123200,121900,130000,120000,112329,13924197200,00,0.00,N,5,-3700,
20220328,126900,131600,132000,126400,94837,12187924400,00,0.00,N,5,-4700,
20220321,131600,121900,133900,120700,192062,24520700400,00,0.00,N,2,8000,
20220314,123600,114500,125300,108100,108564,12728159500,00,0.00,N,2,9600,
20220307,114000,117200,121700,113000,68216,7915618000,00,0.00,N,5,-4000,
20220228,118000,118700,124100,116800,59608,7122006200,00,0.00,N,5,-3400,
20220221,121400,117100,124500,114700,78094,9275160000,00,0.00,N,2,1200,
20220214,120200,115000,121900,112300,135958,15907479600,00,0.00,N,2,2500,
20220207,117700,117400,123100,112500,100587,11868220200,00,0.00,N,5,-200,
20220203,117900,122600,123000,114900,35176,4122847400,00,0.00,N,5,-2600,
20220124,120500,123000,124700,111000,93454,11063884800,00,0.00,N,5,-2500,
20220117,123000,129500,129900,118500,115516,14364603900,00,0.00,N,5,-5600,
20220110,128600,130000,132100,125000,126127,16205815100,00,0.00,N,5,-3900,
20220103,132500,152000,152900,127200,207197,28334605500,00,0.00,N,5,-20500,
20211227,153000,145000,158200,144000,212107,32331453200,00,0.00,N,2,6800,
20211220,146200,144100,148800,142200,73661,10732043600,00,0.00,N,2,1600,
20211213,144600,141300,151000,140500,187398,27404351000,00,0.00,N,2,4600,
20211206,140000,143900,147200,140000,119544,17177713300,00,0.00,N,5,-4300,
20211129,144300,138900,153000,137500,236847,34616643300,00,0.00,N,2,2200,
20211122,142100,141500,150900,135600,207030,29878210400,00,0.00,N,2,400,
20211115,141700,125600,149200,125600,226248,31373368700,00,0.00,N,2,14700,
20211108,127000,125600,129700,122300,84925,10730310300,00,0.00,N,2,1400,
20211101,125600,118200,127300,118200,92548,11357777600,00,0.00,N,2,6900,
20211025,118700,108600,128700,107500,152366,18241227800,00,0.00,N,2,9700,
20211018,109000,109000,113500,107900,59192,6532659300,00,0.00,N,5,-2600,
20211012,111600,105000,113500,102000,61372,6688039100,00,0.00,N,2,7000,
20211005,104600,103900,109300,101000,85294,9043793000,00,0.00,N,2,600,
20210927,104000,114300,114400,98000,148395,16283009785,00,0.00,N,5,-10000,
20210923,114000,115900,118600,113100,46365,5362065300,00,0.00,N,5,-2900,
20210913,116900,124500,124500,112300,114959,13520062828,00,0.00,N,5,-7600,
20210906,124500,126400,127400,120800,75018,9339750200,00,0.00,N,5,-1900,
20210830,126400,121300,129500,119000,124229,15345853000,00,0.00,N,2,5300,
20210823,121100,121400,125500,120000,114799,14027972700,00,0.00,N,5,-300,
20210817,121400,131700,131800,118000,205943,25375318400,00,0.00,N,5,-9500,
20210809,130900,128100,131500,125700,186250,23864667600,00,0.00,N,2,1700,
20210802,129200,128000,136500,127700,183975,24309712800,00,0.00,N,2,1400,
20210726,127800,128200,130500,123500,130009,16518297400,00,0.00,N,5,-400,
20210719,128200,120700,129000,117600,132796,16440497500,00,0.00,N,2,7400,
20210712,120800,125100,131500,117700,156247,19493871500,00,0.00,N,5,-3700,