KissMeData/009150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,143200,149700,149800,140700,1512522,218209991500,00,0.00,N,5,-5000,
20250210,148200,137600,149100,137100,2582943,373811118300,00,0.00,N,2,9700,
20250203,138500,131800,139200,129200,2080906,279138253800,00,0.00,N,2,4400,
20250131,134100,130800,135600,129300,708321,94154618200,00,0.00,N,2,6000,
20250120,128100,128600,131600,124200,1366954,174937375600,00,0.00,N,5,-100,
20250113,128200,128100,129700,123000,1669752,210466458500,00,0.00,N,5,-1100,
20250106,129300,124800,133400,124600,2416711,314119349100,00,0.00,N,2,7000,
20241230,122300,124100,125400,120500,815475,100251145600,00,0.00,N,5,-2200,
20241223,124500,129300,129500,123400,906817,114823302200,00,0.00,N,5,-4200,
20241216,128700,127600,130500,122300,2286789,290586668200,00,0.00,N,2,2600,
20241209,126100,109300,127800,105600,3143563,372641885700,00,0.00,N,2,15700,
20241202,110400,109300,113500,105700,2252943,245922830804,00,0.00,N,2,2400,
20241125,108000,113900,115900,106300,2101075,235463995940,00,0.00,N,5,-4000,
20241118,112000,110700,115200,110100,1214667,136303964398,00,0.00,N,2,1900,
20241111,110100,116500,116500,105500,1457131,160229956400,00,0.00,N,5,-6700,
20241104,116800,117400,120700,116200,918100,108386536300,00,0.00,N,5,-300,
20241028,117100,117200,122400,116100,1359843,161736235800,00,0.00,N,2,100,
20241021,117000,123400,123900,116200,1407749,169050274100,00,0.00,N,5,-6000,
20241014,123000,129300,132000,121600,1674783,209991942650,00,0.00,N,5,-6800,
20241007,129800,130300,132500,128500,903566,117742061300,00,0.00,N,5,-100,
20240930,129900,138400,139400,128800,927825,122634801600,00,0.00,N,5,-9100,
20240923,139000,140000,142500,135300,2154119,297726077500,00,0.00,N,2,6000,
20240919,133000,132800,133200,127300,569836,74590901900,00,0.00,N,2,2300,
20240909,130700,127800,133500,126000,1699177,219750844200,00,0.00,N,2,300,
20240902,130400,142800,145900,129800,1751294,239962004200,00,0.00,N,5,-12400,
20240826,142800,144000,145700,139600,1227074,174888918100,00,0.00,N,5,-300,
20240819,143100,146300,146500,140700,1237874,178686111450,00,0.00,N,5,-3000,
20240812,146100,144100,148700,141000,1311554,189525171914,00,0.00,N,2,2600,
20240805,143500,147200,147300,132700,1885575,268357799500,00,0.00,N,5,-7100,
20240729,150600,155700,164600,150000,2128338,333090531000,00,0.00,N,5,-4300,
20240722,154900,167300,167400,153600,2381423,379965779700,00,0.00,N,5,-13100,
20240715,168000,165400,176500,158900,3814146,643509953981,00,0.00,N,2,3200,
20240708,164800,170500,170500,159600,2558886,420781385500,00,0.00,N,5,-5700,
20240701,170500,157000,171000,152500,3706986,603594131822,00,0.00,N,2,12500,
20240624,158000,149800,158300,148500,1763837,269875028850,00,0.00,N,2,8600,
20240617,149400,151200,153500,149200,1730156,261453276100,00,0.00,N,5,-2300,
20240610,151700,150800,153100,147500,1992028,298990889000,00,0.00,N,2,700,
20240603,151000,156600,161000,150600,1641903,253087724850,00,0.00,N,5,-4000,
20240527,155000,157200,162900,155000,2726860,432448186500,00,0.00,N,5,-1500,
20240520,156500,153200,161400,152700,2288585,361980831400,00,0.00,N,2,4800,
20240513,151700,153800,154500,150600,897079,136702389300,00,0.00,N,5,-1900,
20240507,153600,154400,158300,153100,1309242,204453558684,00,0.00,N,2,2500,
20240429,151100,148300,158900,147800,2262544,347855124000,00,0.00,N,2,4900,
20240422,146200,144300,149200,142500,1392135,202359859900,00,0.00,N,2,3300,
20240415,142900,155900,157300,140800,2164408,320536895800,00,0.00,N,5,-14800,
20240408,157700,160100,161200,152500,1819254,286304504500,00,0.00,N,5,-1200,
20240401,158900,150100,159900,148000,3346285,515610699400,00,0.00,N,2,10200,
20240325,148700,145200,150700,144100,1544486,228383476800,00,0.00,N,2,3800,
20240318,144900,147400,150800,142100,2433002,357667656900,00,0.00,N,5,-700,
20240311,145600,135000,150000,133600,3015419,430816994900,00,0.00,N,2,10200,
20240304,135400,141000,141000,131700,2099427,284294656800,00,0.00,N,5,-4600,
20240226,140000,136400,141300,134100,1589325,219560029688,00,0.00,N,2,4300,
20240219,135700,136200,138900,135600,1456346,198772650100,00,0.00,N,5,-400,
20240213,136100,140000,140600,136100,961182,132180167000,00,0.00,N,5,-2700,
20240205,138800,139700,140600,135100,1269845,174880412400,00,0.00,N,5,-1400,
20240129,140200,143500,145600,138200,1686936,237068042500,00,0.00,N,5,-2800,
20240122,143000,151000,151000,141200,1103667,161291763900,00,0.00,N,5,-4500,
20240115,147500,145200,149100,136700,1738147,247671885900,00,0.00,N,2,2400,
20240108,145100,149900,154000,144500,1297821,193216784800,00,0.00,N,5,-4100,
20240102,149200,153200,159300,148500,1316665,203236435300,00,0.00,N,5,-4000,
20231226,153200,151400,153200,148000,642217,96817465000,00,0.00,N,2,1900,
20231218,151300,153000,153900,148500,1220301,183950989700,00,0.00,N,5,-2100,
20231211,153400,152100,156400,148800,2429690,372616684700,00,0.00,N,2,2500,
20231204,150900,147300,151400,144000,1572004,232992024600,00,0.00,N,2,4200,
20231127,146700,137000,147900,137000,2380998,345029856100,00,0.00,N,2,9700,
20231120,137000,138600,140100,136500,839765,116183197900,00,0.00,N,5,-2400,
20231113,139400,135700,139800,133300,1049908,143777518200,00,0.00,N,2,5000,
20231106,134400,135000,139400,132200,1377721,187081757500,00,0.00,N,2,200,
20231030,134200,123000,134900,122500,2124929,274265695600,00,0.00,N,2,11100,
20231023,123100,139500,143900,119100,2763498,363047281800,00,0.00,N,5,-16400,
20231016,139500,138500,144900,135300,1957285,276757585842,00,0.00,N,5,-500,
20231010,140000,133700,140900,133000,1308723,180265810400,00,0.00,N,2,8200,
20231004,131800,135600,135800,131400,692929,92174687400,00,0.00,N,5,-5600,
20230925,137400,137700,138800,134700,580046,79417016800,00,0.00,N,5,-700,
20230918,138100,142600,143900,136200,1219559,171858436200,00,0.00,N,5,-6300,
20230911,144400,139200,144800,137600,1712758,242339253700,00,0.00,N,2,5200,
20230904,139200,140900,148900,137500,3018561,429641097000,00,0.00,N,3,0,
20230828,139200,148200,148200,135000,3178330,440048119400,00,0.00,N,5,-6800,
20230821,146000,144000,152300,141900,1597961,234834152000,00,0.00,N,2,1400,
20230814,144600,150500,150600,140700,1229161,178277122700,00,0.00,N,5,-6800,
20230807,151400,148000,154600,148000,1600412,241404748600,00,0.00,N,2,2300,
20230731,149100,145800,165000,143300,5324601,827326909000,00,0.00,N,2,4700,
20230724,144400,149300,151700,142100,2159886,316158851300,00,0.00,N,5,-5300,
20230717,149700,152300,161000,148600,3175181,493918504800,00,0.00,N,5,-600,
20230710,150300,140500,151500,138500,1715346,251485941600,00,0.00,N,2,9900,
20230703,140400,145300,145900,139500,1229631,175946712950,00,0.00,N,5,-4100,
20230626,144500,142200,145900,141900,960103,138300945200,00,0.00,N,2,2100,
20230619,142400,149600,149700,141700,1405215,204167606100,00,0.00,N,5,-7200,
20230612,149600,149200,150200,146100,1352959,200713828400,00,0.00,N,2,2400,
20230605,147200,150000,150300,144100,1116654,164176664900,00,0.00,N,5,-2100,
20230530,149300,145300,151700,144600,1889757,279811504300,00,0.00,N,2,5300,
20230522,144000,142000,146000,141400,1522928,218865292050,00,0.00,N,2,1400,
20230515,142600,135500,143400,134400,1630483,226135781800,00,0.00,N,2,6700,
20230508,135900,138300,141000,135200,1703337,234171943900,00,0.00,N,5,-1800,
20230502,137700,143900,144400,136900,1178316,165026289088,00,0.00,N,5,-6200,
20230424,143900,141100,144700,137600,1984032,279948076300,00,0.00,N,2,2200,
20230417,141700,154400,154600,141000,2475738,362822277100,00,0.00,N,5,-12600,
20230410,154300,153100,155400,151900,1748117,268295699200,00,0.00,N,2,400,
20230403,153900,153600,158000,150700,2582749,397731463500,00,0.00,N,2,1200,
20230327,152700,156500,156800,152100,1508952,232741403100,00,0.00,N,5,-2200,
20230320,154900,152400,155200,148900,1621027,246598562300,00,0.00,N,2,1900,
20230313,153000,147500,154500,147200,1903068,287511597400,00,0.00,N,2,4500,
20230306,148500,147500,155300,145900,2211733,333817799500,00,0.00,N,2,1600,
20230227,146900,147500,148000,144000,1146342,166850550200,00,0.00,N,5,-600,
20230220,147500,150100,153900,145500,1638974,245379669500,00,0.00,N,5,-2500,
20230213,150000,146200,151700,142600,1943898,285846945100,00,0.00,N,2,3100,
20230206,146900,147400,149900,144500,1653957,243381515500,00,0.00,N,5,-2000,
20230130,148900,149300,150400,141600,2157491,315215684800,00,0.00,N,5,-1000,
20230125,149900,150000,151500,145400,1529367,226999403100,00,0.00,N,2,1900,
20230116,148000,145000,152500,144000,2383384,355457008000,00,0.00,N,2,4000,
20230109,144000,145000,148500,142500,2006089,291100986500,00,0.00,N,2,500,
20230102,143500,131000,147000,130500,2503263,354357743675,00,0.00,N,2,13000,
20221226,130500,134000,136000,130000,1224682,162844625000,00,0.00,N,5,-3500,
20221219,134000,140500,142000,133000,1327988,182576794000,00,0.00,N,5,-6000,
20221212,140000,137500,142500,136500,1915791,266977481000,00,0.00,N,2,2000,
20221205,138000,136500,143500,132000,2155165,297641391500,00,0.00,N,2,1500,
20221128,136500,133000,141500,130000,2538633,345421907000,00,0.00,N,2,2500,
20221121,134000,138500,139000,133000,1169742,157947354500,00,0.00,N,5,-4500,
20221114,138500,141500,144000,135500,2884390,402789141500,00,0.00,N,5,-3000,
20221107,141500,124000,143000,123500,4448702,601233424500,00,0.00,N,2,18000,
20221031,123500,119000,124000,117000,2239027,269448274500,00,0.00,N,2,5500,
20221024,118000,119500,124000,117000,2457988,296790421000,00,0.00,N,2,1000,
20221017,117000,117000,123000,114000,1738473,205084836500,00,0.00,N,5,-2000,
20221011,119000,115500,120500,114000,1565660,183047755000,00,0.00,N,3,0,
20221004,119000,114500,122000,112500,2158447,253069466500,00,0.00,N,2,7000,
20220926,112000,117500,122000,108500,3414360,395817754500,00,0.00,N,5,-8000,
20220919,120000,130500,131500,119500,2714446,336467504000,00,0.00,N,5,-11000,
20220913,131000,140000,144500,129500,3328083,454382893250,00,0.00,N,5,-6500,
20220905,137500,136500,140000,135000,1266320,173959780500,00,0.00,N,2,1000,
20220829,136500,133500,141000,132500,2092061,286354131000,00,0.00,N,5,-2000,
20220822,138500,134500,140500,133500,1530683,209152334000,00,0.00,N,2,2000,
20220816,136500,138500,140000,135000,1165948,160489387500,00,0.00,N,5,-500,
20220808,137000,140000,140500,131500,3140106,423967518000,00,0.00,N,5,-4000,
20220801,141000,142500,143500,139500,1739915,245380616500,00,0.00,N,5,-1500,
20220725,142500,141500,148000,141000,2062102,296786694000,00,0.00,N,5,-500,
20220718,143000,141000,145500,137500,2452022,347259739000,00,0.00,N,2,4000,
20220711,139000,135000,139500,129500,2355193,316204680154,00,0.00,N,2,4500,
20220704,134500,127500,137500,125000,3080389,405642779500,00,0.00,N,2,7000,
20220627,127500,133500,136500,126500,2320995,307182504500,00,0.00,N,5,-3500,
20220620,131000,141500,142000,126500,4179725,557438422000,00,0.00,N,5,-9000,
20220613,140000,147000,150000,137000,4013412,583350046500,00,0.00,N,5,-11000,
20220607,151000,148500,155500,143500,4535697,679486547668,00,0.00,N,2,1500,
20220530,149500,151500,155500,147500,2587941,392142060000,00,0.00,N,3,0,
20220523,149500,160000,161000,148000,2733993,419125325000,00,0.00,N,5,-9500,
20220516,159000,161500,163000,156500,1564389,249551279500,00,0.00,N,5,-1500,
20220509,160500,162000,163500,154500,2087541,331385300500,00,0.00,N,5,-3000,
20220502,163500,163500,170000,162000,1536759,255148521000,00,0.00,N,5,-2500,
20220425,166000,164500,167500,158000,3113385,508144883000,00,0.00,N,5,-1500,
20220418,167500,156000,171500,155500,3871066,640160657500,00,0.00,N,2,10500,
20220411,157000,156500,161000,154000,1783068,280849155000,00,0.00,N,5,-500,
20220404,157500,161500,164500,155000,1958065,311041652500,00,0.00,N,5,-4000,
20220328,161500,161500,168500,160500,2235439,367390830500,00,0.00,N,5,-2000,
20220321,163500,162000,168000,160000,2673636,439312116692,00,0.00,N,2,2500,
20220314,161000,154500,162500,150000,2943446,458630742500,00,0.00,N,2,5500,
20220307,155500,161500,162500,152500,3313312,520714892000,00,0.00,N,5,-10000,
20220228,165500,163500,170500,162500,1768128,293775693500,00,0.00,N,2,1000,
20220221,164500,164000,171000,161500,2359941,390510406000,00,0.00,N,5,-2500,
20220214,167000,165000,170000,160500,2035429,336484283000,00,0.00,N,5,-1000,
20220207,168000,172500,174000,165500,2993660,507522904500,00,0.00,N,5,-5000,
20220203,173000,181000,182000,168500,1629125,284145574500,00,0.00,N,5,-5000,
20220124,178000,179500,184000,171000,3497161,620685693000,00,0.00,N,5,-3000,
20220117,181000,189500,194500,179000,4428876,830466925500,00,0.00,N,5,-7000,
20220110,188000,185500,193000,179500,3394714,628274494000,00,0.00,N,2,500,
20220103,187500,198500,199000,181000,3478257,655682646500,00,0.00,N,5,-10000,
20211227,197500,196500,198500,192500,2989830,583942733000,00,0.00,N,2,1000,
20211220,196500,178500,197000,173500,4159850,780964119000,00,0.00,N,2,17000,
20211213,179500,178500,185000,176500,2143787,386548048500,00,0.00,N,2,1500,
20211206,178000,176500,184000,175500,3234135,579147425000,00,0.00,N,5,-500,
20211129,178500,164500,179000,164500,3537341,608579194200,00,0.00,N,2,8000,
20211122,170500,178500,182000,170000,3740233,662042333500,00,0.00,N,5,-3500,
20211115,174000,167000,175500,165000,2971006,504859637500,00,0.00,N,2,9500,
20211108,164500,165000,166000,156500,2261929,365347500000,00,0.00,N,2,500,
20211101,164000,161000,165500,157500,2675476,432829091000,00,0.00,N,2,5000,
20211025,159000,156000,168500,153000,4420707,711827026065,00,0.00,N,2,2500,
20211018,156500,163000,163500,155000,2347590,372477682000,00,0.00,N,5,-6000,
20211012,162500,165000,166000,154500,2781883,442928128500,00,0.00,N,5,-4000,
20211005,166500,165500,169000,160000,1758830,289879035845,00,0.00,N,5,-3000,
20210927,169500,178000,184500,168500,2244107,395824730000,00,0.00,N,5,-9000,
20210923,178500,175500,181000,174500,618389,109766780500,00,0.00,N,3,0,
20210913,178500,186500,188000,177000,1748272,320060629500,00,0.00,N,5,-9500,
20210906,188000,184500,188000,180000,1784676,328112555000,00,0.00,N,2,3500,
20210830,184500,182500,187000,177500,1894328,346457294500,00,0.00,N,2,5500,
20210823,179000,169000,183000,167500,2606450,457447535500,00,0.00,N,2,13000,
20210817,166000,179500,181500,165000,2475670,427953179000,00,0.00,N,5,-13500,
20210809,179500,193000,193000,177500,2676607,494469282500,00,0.00,N,5,-14500,
20210802,194000,193000,197000,189000,2206738,427053868500,00,0.00,N,2,2000,
20210726,192000,184500,194500,181000,2836038,536750483500,00,0.00,N,2,8500,
20210719,183500,186500,187000,180500,1743135,320644191000,00,0.00,N,5,-5000,
20210712,188500,185000,190500,182000,2604738,486581115500,00,0.00,N,2,6500,