KissMeData/003670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,145700,132600,148400,129300,3321245,463666547700,00,0.00,N,2,13400,
20250210,132300,125900,135900,122700,2056706,267532855700,00,0.00,N,2,4400,
20250203,127900,138200,138600,124800,1918891,249300752100,00,0.00,N,5,-14900,
20250131,142800,142900,143300,138200,254776,36043713700,00,0.00,N,2,1000,
20250120,141800,150800,156000,139400,2310592,337204673800,00,0.00,N,5,-8100,
20250113,149900,149500,156100,147300,1597976,242446934000,00,0.00,N,5,-1000,
20250106,150900,148100,158200,145900,2270065,343723373000,00,0.00,N,2,4600,
20241230,146300,140900,150700,136300,1189392,170478250800,00,0.00,N,2,3900,
20241223,142400,147000,154300,139500,1255861,182746944900,00,0.00,N,5,-3400,
20241216,145800,169000,169800,145100,1797153,278426901200,00,0.00,N,5,-21000,
20241209,166800,161100,174200,154800,1847017,304762607500,00,0.00,N,2,1600,
20241202,165200,174600,180700,157200,1540417,260930983100,00,0.00,N,5,-7100,
20241125,172300,182100,193000,171200,1531736,282060136800,00,0.00,N,5,-6100,
20241118,178400,167600,183000,164000,1761709,305200079600,00,0.00,N,2,10800,
20241111,167600,213000,215500,162000,3186913,594986151500,00,0.00,N,5,-44400,
20241104,212000,231000,244000,207500,2328528,520280253000,00,0.00,N,5,-16000,
20241028,228000,227000,243000,220500,1465079,341844836000,00,0.00,N,2,1000,
20241021,227000,229000,243500,218500,1489227,342851021000,00,0.00,N,5,-3500,
20241014,230500,243000,248500,229000,1172260,277790950500,00,0.00,N,5,-16000,
20241007,246500,245500,260500,243500,1349809,341645179000,00,0.00,N,2,4000,
20240930,242500,254000,264000,241000,1278479,321496727000,00,0.00,N,5,-8500,
20240923,251000,232000,256000,229000,2033334,504386745500,00,0.00,N,2,17000,
20240919,234000,235000,242000,225500,559835,130857281000,00,0.00,N,2,2000,
20240909,232000,211500,235000,201000,2535810,552159871500,00,0.00,N,2,16000,
20240902,216000,217500,250500,215000,3837470,912503618000,00,0.00,N,2,1500,
20240826,214500,217000,225000,209000,1180484,255760205500,00,0.00,N,2,1000,
20240819,213500,208000,222000,200000,1409277,296539931500,00,0.00,N,2,3000,
20240812,210500,205500,217500,201000,900722,188558450000,00,0.00,N,2,5000,
20240805,205500,224000,231500,195500,2359745,498100473400,00,0.00,N,5,-20500,
20240729,226000,209000,231500,207500,1744936,380919972000,00,0.00,N,2,17000,
20240722,209000,255000,255500,208500,2128845,482485318000,00,0.00,N,5,-48000,
20240715,257000,273500,274500,241500,1732900,443100545500,00,0.00,N,5,-16000,
20240708,273000,266500,275000,258000,1524720,407211922000,00,0.00,N,2,6500,
20240701,266500,259000,274000,255000,1448017,385012385000,00,0.00,N,2,8000,
20240624,258500,257000,264000,251000,1068880,274315219000,00,0.00,N,2,500,
20240617,258000,268000,271500,256000,1465729,386389624500,00,0.00,N,5,-15000,
20240610,273000,279500,294000,271500,2156102,608641503500,00,0.00,N,5,-9000,
20240603,282000,254000,283500,250500,1740959,470851244500,00,0.00,N,2,31500,
20240527,250500,256000,276000,249500,1914315,495521837500,00,0.00,N,5,-4000,
20240520,254500,277000,277000,252500,1121225,295098970000,00,0.00,N,5,-22000,
20240513,276500,280500,283000,274500,731194,203615613000,00,0.00,N,5,-4000,
20240507,280500,284000,287000,276500,873958,245192605000,00,0.00,N,3,0,
20240429,280500,278500,294500,276000,1154114,326656688500,00,0.00,N,5,-500,
20240422,281000,263000,302000,260500,2601101,738067281000,00,0.00,N,2,27500,
20240415,253500,265000,268500,247500,1534577,394526523000,00,0.00,N,5,-14500,
20240408,268000,264500,292500,255500,1565112,431655073000,00,0.00,N,2,1000,
20240401,267000,302000,305000,266500,1497208,420886036000,00,0.00,N,5,-36500,
20240325,303500,318500,325500,294500,1473891,459725716000,00,0.00,N,5,-15000,
20240318,318500,315500,326500,314500,1302362,416516075000,00,0.00,N,2,2000,
20240311,316500,319000,341000,314500,2094997,683717167000,00,0.00,N,5,-4000,
20240304,320500,322000,336500,308500,2037649,656223110000,00,0.00,N,2,3500,
20240226,317000,316000,327000,306000,1529534,484605439500,00,0.00,N,2,2500,
20240219,314500,297000,318000,286000,2288140,697412439500,00,0.00,N,2,11500,
20240213,303000,280000,312500,265500,2353018,685229450500,00,0.00,N,2,20500,
20240205,282500,264500,285500,254500,2089448,568399162000,00,0.00,N,2,18000,
20240129,264500,269500,271000,240500,2623875,677659809000,00,0.00,N,5,-2500,
20240122,267000,278000,279500,246500,2958279,774093268000,00,0.00,N,5,-11500,
20240115,278500,310000,313000,274000,2225583,652547969000,00,0.00,N,5,-35500,
20240108,314000,338000,343000,308000,1982413,643326341000,00,0.00,N,5,-29000,
20240102,343000,359000,362000,322500,1940787,658196614500,00,0.00,N,5,-16000,
20231226,359000,348000,371500,344500,1501472,534278305500,00,0.00,N,2,4000,
20231218,355000,376000,382000,355000,3550670,1310167556000,00,0.00,N,5,-5500,
20231211,360500,343000,372000,323000,4167442,1446111110500,00,0.00,N,2,17500,
20231204,343000,317000,350000,315500,6287658,2084805839000,00,0.00,N,2,29000,
20231127,314000,308000,328500,299500,3482248,1096503541500,00,0.00,N,2,10500,
20231120,303500,284500,322000,284000,2987496,908878437000,00,0.00,N,2,17500,
20231113,286000,284500,320000,274000,4365761,1284624346500,00,0.00,N,2,9000,
20231106,277000,320000,361000,274000,9759537,3112944078000,00,0.00,N,2,8000,
20231030,269000,247500,272500,231500,5365021,1344454523000,00,0.00,N,2,17500,
20231023,251500,298500,312500,247000,6229122,1712139672500,00,0.00,N,5,-48500,
20231016,300000,335500,352000,298000,2995846,969516284500,00,0.00,N,5,-48000,
20231010,348000,336000,364000,313500,2807511,959313845500,00,0.00,N,2,15000,
20231004,333000,352500,354500,327500,1539204,523173071000,00,0.00,N,5,-26500,
20230925,359500,392000,392000,349000,2071680,760982616000,00,0.00,N,5,-36500,
20230918,396000,408500,419500,385000,1987562,801175799500,00,0.00,N,5,-12500,
20230911,408500,419000,420500,385000,2877691,1157666520500,00,0.00,N,5,-9500,
20230904,418000,422500,459500,408000,2801329,1207288375000,00,0.00,N,5,-13000,
20230828,431000,473500,485000,431000,3166933,1450594225000,00,0.00,N,5,-31500,
20230821,462500,417500,475000,413500,3435864,1521288971500,00,0.00,N,2,45000,
20230814,417500,431000,440500,400000,2274709,954480921000,00,0.00,N,5,-23000,
20230807,440500,468000,472500,430500,3193905,1431396537000,00,0.00,N,5,-40000,
20230731,480500,516000,541000,472500,4455390,2249427369000,00,0.00,N,5,-29500,
20230724,510000,510000,694000,464000,16932699,9556357946000,00,0.00,N,2,19500,
20230717,490500,402000,496000,397500,9283448,4221078530500,00,0.00,N,2,89500,
20230710,401000,408000,420000,385500,5558882,2228765780000,00,0.00,N,2,2500,
20230703,398500,357000,400000,356500,3810634,1438535636000,00,0.00,N,2,45500,
20230626,353000,373000,380000,344500,2590788,929877889000,00,0.00,N,5,-22000,
20230619,375000,382000,384500,369500,2616575,985429438500,00,0.00,N,5,-6500,
20230612,381500,389500,400000,365500,5037047,1934372905500,00,0.00,N,5,-5000,
20230605,386500,380500,396500,376000,3855975,1486690864500,00,0.00,N,2,12500,
20230530,374000,331500,381500,329000,4660345,1649707778000,00,0.00,N,2,50000,
20230522,324000,309000,349000,305500,3709709,1228820868500,00,0.00,N,2,13000,
20230515,311000,297500,324000,292000,3693189,1137361243000,00,0.00,N,2,10500,
20230508,300500,344500,344500,299000,5290571,1659598297000,00,0.00,N,5,-38000,
20230502,338500,339500,363000,331000,3936132,1370699401000,00,0.00,N,2,3500,
20230424,335000,372500,381500,327000,10224233,3529208095845,00,0.00,N,5,-44500,
20230417,379500,349000,422500,345500,11127620,4374921185500,00,0.00,N,2,37000,
20230410,342500,297500,347000,284000,8232470,2582003888000,00,0.00,N,2,46500,
20230403,296000,279000,299500,275000,5467972,1578210738500,00,0.00,N,2,23500,
20230327,272500,266500,280500,255000,6089191,1632908036000,00,0.00,N,2,11500,
20230320,261000,247000,268500,245000,5743407,1469872081000,00,0.00,N,2,8500,
20230313,252500,243500,275000,236500,7917901,2027334914000,00,0.00,N,2,5500,
20230306,247000,235500,270000,229000,10640889,2692885293500,00,0.00,N,2,18000,
20230227,229000,213000,231500,212000,4399478,981718437500,00,0.00,N,2,13500,
20230220,215500,221500,225000,211500,5436064,1187943846000,00,0.00,N,5,-8000,
20230213,223500,226500,235000,221000,5181445,1188114197500,00,0.00,N,5,-5500,
20230206,229000,226500,243500,223000,6281325,1458052928000,00,0.00,N,2,1500,
20230130,227500,214500,234500,212500,8487152,1913801692500,00,0.00,N,2,16000,
20230125,211500,185300,216500,180500,5124739,1029807198100,00,0.00,N,2,27000,
20230116,184500,193000,201000,179500,3168969,607461135000,00,0.00,N,5,-9000,
20230109,193500,191000,197500,187000,2980626,573861865459,00,0.00,N,2,5000,
20230102,188500,184500,193500,176500,3566366,666241514000,00,0.00,N,2,8500,
20221226,180000,178500,190000,177000,2623647,479989017500,00,0.00,N,2,1500,
20221219,178500,187000,194000,178500,2344800,437551952500,00,0.00,N,5,-10000,
20221212,188500,191000,194500,182000,3021880,572301217110,00,0.00,N,5,-4500,
20221205,193000,216000,217000,191500,3530123,717918144500,00,0.00,N,5,-21500,
20221128,214500,224000,227500,213000,2615238,573937632500,00,0.00,N,5,-9000,
20221121,223500,225000,227500,216500,2278281,506580516000,00,0.00,N,5,-500,
20221114,224000,222500,239000,221000,4346616,995582923000,00,0.00,N,2,2000,
20221107,222000,209500,228000,206000,4378696,948210155000,00,0.00,N,2,12500,
20221031,209500,202500,215500,192000,4943847,1008159506500,00,0.00,N,2,9500,
20221024,200000,191000,205000,187500,5449782,1076006564500,00,0.00,N,2,13000,
20221017,187000,157500,195000,156500,6903124,1265070388500,00,0.00,N,2,27000,
20221011,160000,158500,165000,155000,2463635,396191389500,00,0.00,N,5,-1500,
20221004,161500,152500,164500,147000,3280235,507229270000,00,0.00,N,2,11500,
20220926,150000,172000,173000,148500,5214720,836266065000,00,0.00,N,5,-25000,
20220919,175000,180000,184000,174500,2636624,471809463500,00,0.00,N,5,-2500,
20220913,177500,171000,188500,171000,4578122,827936252500,00,0.00,N,2,8500,
20220905,169000,164000,172500,163000,2066887,346137576500,00,0.00,N,2,4500,
20220829,164500,157500,172500,157500,3403062,565721385500,00,0.00,N,2,1000,
20220822,163500,154000,169000,153500,3869870,629737426500,00,0.00,N,2,6500,
20220816,157000,161500,167000,154500,3052704,487990431000,00,0.00,N,5,-3000,
20220808,160000,137000,164500,136500,6267834,959792856500,00,0.00,N,2,23500,
20220801,136500,132500,140000,131500,2506396,338424883000,00,0.00,N,2,5000,
20220725,131500,116000,139000,114500,6230623,814791339000,00,0.00,N,2,15500,
20220718,116000,110000,120500,107000,1461020,169680468000,00,0.00,N,2,7000,
20220711,109000,110000,112000,103000,1024879,110418537500,00,0.00,N,3,0,
20220704,109000,104000,112000,100500,1235091,130893170500,00,0.00,N,2,5000,
20220627,104000,115500,118500,102500,1669103,184031797000,00,0.00,N,5,-10500,
20220620,114500,127500,128000,110500,1739750,206268118500,00,0.00,N,5,-12000,
20220613,126500,127500,132000,122500,1589505,201659229500,00,0.00,N,5,-4000,
20220607,130500,133500,134000,128000,1151625,150455321500,00,0.00,N,5,-3500,
20220530,134000,131500,135500,129000,2082557,275029038000,00,0.00,N,2,5500,
20220523,128500,137000,137000,126000,2824822,371126717000,00,0.00,N,5,-8000,
20220516,136500,128500,138500,120500,2466659,320668676500,00,0.00,N,2,9500,
20220509,127000,129500,129500,121000,1572665,196993485000,00,0.00,N,5,-3500,
20220502,130500,134000,137500,128500,925225,123465312000,00,0.00,N,5,-5500,
20220425,136000,123000,136000,120000,2181255,284495740000,00,0.00,N,2,10000,
20220418,126000,131000,136500,126000,1558993,201465448000,00,0.00,N,5,-4500,
20220411,130500,138500,138500,122000,2946372,382280912000,00,0.00,N,5,-8500,
20220404,139000,120000,140000,119000,3053481,398326975500,00,0.00,N,2,19500,
20220328,119500,117500,123000,115000,1405088,168131544000,00,0.00,N,2,2000,
20220321,117500,106500,118000,104000,1503764,166767408000,00,0.00,N,2,12000,
20220314,105500,99900,108000,96100,2321780,233931886800,00,0.00,N,2,4500,
20220307,101000,113000,113000,100000,2500038,261552507500,00,0.00,N,5,-14000,
20220228,115000,114000,118000,112000,709089,81345846000,00,0.00,N,2,1000,
20220221,114000,113500,115500,108000,994097,111714344500,00,0.00,N,5,-2000,
20220214,116000,110000,118500,107000,1041132,117551840500,00,0.00,N,2,3000,
20220207,113000,114500,116500,109500,1115178,125323115000,00,0.00,N,5,-1000,
20220203,114000,113500,115000,110500,384272,43420095500,00,0.00,N,2,3500,
20220124,110500,128000,129000,103000,2426043,275850004000,00,0.00,N,5,-16500,
20220117,127000,129000,131000,124500,847030,107746539500,00,0.00,N,5,-3000,
20220110,130000,133000,136000,126000,1395296,181609104000,00,0.00,N,5,-3500,
20220103,133500,144000,145000,132500,1440613,198675645500,00,0.00,N,5,-10500,
20211227,144000,144000,145500,141000,1010487,144298678000,00,0.00,N,3,0,
20211220,144000,144500,146000,139000,1220461,174202116500,00,0.00,N,5,-1500,
20211213,145500,146000,147500,143000,1113653,161590709000,00,0.00,N,2,500,
20211206,145000,148000,150500,145000,1851127,272949908500,00,0.00,N,5,-5000,
20211129,150000,154500,165500,145500,4750815,734518991500,00,0.00,N,5,-9000,
20211122,159000,147000,171500,143000,3860138,610708543500,00,0.00,N,2,12000,
20211115,147000,143000,148000,141000,1279535,185098276500,00,0.00,N,2,4500,
20211108,142500,150000,150000,139000,1528387,218147290000,00,0.00,N,5,-7000,
20211101,149500,145000,151000,141000,1437557,210244924000,00,0.00,N,2,4000,
20211025,145500,147000,153500,144000,1560412,231014412500,00,0.00,N,5,-2500,
20211018,148000,161500,164500,147000,2638520,410221141500,00,0.00,N,5,-14000,
20211012,162000,156000,166000,152500,2326037,369720425000,00,0.00,N,2,4500,
20211005,157500,176500,181500,149000,5165840,846380018500,00,0.00,N,5,-21000,
20210927,178500,163000,183000,160000,5102934,880063214500,00,0.00,N,2,16500,
20210923,162000,158000,165500,156500,1099602,176966243500,00,0.00,N,2,1000,
20210913,161000,154000,166000,149000,3824845,606912243000,00,0.00,N,2,7000,
20210906,154000,150500,163500,149000,2221610,344987207000,00,0.00,N,2,3000,
20210830,151000,152000,156000,147000,1488480,227214998000,00,0.00,N,2,1500,
20210823,149500,143500,155500,135500,2666856,392113251000,00,0.00,N,2,6500,
20210817,143000,155500,156000,142000,1659699,244399077500,00,0.00,N,5,-12000,
20210809,155000,156500,160000,151500,1864938,288165980500,00,0.00,N,5,-2500,
20210802,157500,155000,160000,150000,976166,150936851500,00,0.00,N,2,3500,
20210726,154000,158000,158500,151000,1471411,227199713000,00,0.00,N,5,-4000,
20210719,158000,164000,167000,153000,3184045,505731551000,00,0.00,N,5,-7000,
20210712,165000,161000,168500,156000,3587456,585606822500,00,0.00,N,2,6500,