KissMeData/011780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,122900,115200,128300,115100,595825,73609389500,00,0.00,N,2,8700,
20250210,114200,110600,120000,107700,708237,81173993400,00,0.00,N,2,4100,
20250203,110100,103000,115000,99500,669410,72879093600,00,0.00,N,2,4600,
20250131,105500,105400,106000,101900,83978,8755671900,00,0.00,N,2,1100,
20250120,104400,94600,111300,94600,1176982,123668318800,00,0.00,N,2,11400,
20250113,93000,94400,94600,91100,338460,31401912100,00,0.00,N,5,-1800,
20250106,94800,93700,98300,92600,487295,46120169500,00,0.00,N,2,1700,
20241230,93100,89900,94500,88300,269816,24749169100,00,0.00,N,2,4000,
20241223,89100,94600,95700,88300,361774,33117232000,00,0.00,N,5,-4900,
20241216,94000,98900,100200,91300,413631,39423519926,00,0.00,N,5,-4900,
20241209,98900,92000,99000,87300,661139,62915934700,00,0.00,N,2,6100,
20241202,92800,98600,98800,91500,700474,66405081700,00,0.00,N,5,-6000,
20241125,98800,107700,109300,98800,663072,69317893300,00,0.00,N,5,-7700,
20241118,106500,101100,109800,101100,396904,42321728000,00,0.00,N,2,4000,
20241111,102500,121100,121100,97800,938098,101170277600,00,0.00,N,5,-18500,
20241104,121000,137500,139500,121000,779763,100759544800,00,0.00,N,5,-16200,
20241028,137200,142300,150500,137000,358538,51454559500,00,0.00,N,5,-4500,
20241021,141700,138800,143300,131900,446706,61677707600,00,0.00,N,2,2900,
20241014,138800,142700,148000,135900,518625,73198653250,00,0.00,N,5,-3900,
20241007,142700,156300,158900,142000,489345,72977812900,00,0.00,N,5,-13600,
20240930,156300,159600,162300,152500,330162,51980866300,00,0.00,N,5,-1800,
20240923,158100,135300,161600,132800,1190970,178852928100,00,0.00,N,2,24700,
20240919,133400,134700,135800,128300,307684,40494917830,00,0.00,N,2,100,
20240909,133300,137900,146400,127300,721013,97965404600,00,0.00,N,5,-6900,
20240902,140200,138900,147500,135100,391062,55933031900,00,0.00,N,2,3300,
20240826,136900,134000,139200,132100,304652,41448207200,00,0.00,N,2,3000,
20240819,133900,133000,136000,129000,298718,39564627600,00,0.00,N,2,1500,
20240812,132400,137000,139000,131300,211666,28380347200,00,0.00,N,5,-2700,
20240805,135100,138500,138900,120700,556459,72249183100,00,0.00,N,5,-6400,
20240729,141500,148100,148200,136800,516783,72822913100,00,0.00,N,5,-6700,
20240722,148200,153300,158200,147200,291039,44100453400,00,0.00,N,5,-4300,
20240715,152500,166100,167000,148100,454622,71949115100,00,0.00,N,5,-12700,
20240708,165200,154100,166800,152800,826674,132167091100,00,0.00,N,2,18700,
20240701,146500,146700,151400,141900,267209,39165728100,00,0.00,N,3,0,
20240624,146500,149000,154400,144700,292812,43316240700,00,0.00,N,5,-2700,
20240617,149200,145200,158100,144900,546598,82854514600,00,0.00,N,2,5100,
20240610,144100,142800,155000,140100,465836,69181977200,00,0.00,N,5,-100,
20240603,144200,148400,153000,143100,244274,35907299000,00,0.00,N,5,-3200,
20240527,147400,148000,154300,139200,528940,77817040400,00,0.00,N,2,1200,
20240520,146200,158800,160500,143100,389637,59781305300,00,0.00,N,5,-8200,
20240513,154400,140300,155000,138000,454430,67723544800,00,0.00,N,2,14900,
20240507,139500,140400,146900,137300,368537,52321318200,00,0.00,N,2,900,
20240429,138600,130500,140500,129800,387550,53156915600,00,0.00,N,2,10000,
20240422,128600,119000,132400,118700,409131,51692329100,00,0.00,N,2,11500,
20240415,117100,122100,127900,115200,375703,45325012800,00,0.00,N,5,-2800,
20240408,119900,128500,128900,119400,327814,40299922600,00,0.00,N,5,-8400,
20240401,128300,137700,139900,127700,346326,46084012600,00,0.00,N,5,-7500,
20240325,135800,140000,148400,135500,524744,74814267900,00,0.00,N,5,-4500,
20240318,140300,140900,145300,136800,478036,67343817700,00,0.00,N,2,600,
20240311,139700,138600,141400,134600,598370,82685999300,00,0.00,N,3,0,
20240304,139700,147900,158000,137500,911824,133195231800,00,0.00,N,5,-8200,
20240226,147900,146500,152800,138200,509725,74216725900,00,0.00,N,2,600,
20240219,147300,156300,163900,144000,934209,144006770200,00,0.00,N,5,-7900,
20240213,155200,141200,155200,134400,1029168,151388892336,00,0.00,N,2,15000,
20240205,140200,131200,142800,129100,701730,96531519800,00,0.00,N,2,9600,
20240129,130600,115300,136500,115200,1307526,168745848500,00,0.00,N,2,15400,
20240122,115200,111100,116900,107800,434775,48968546500,00,0.00,N,2,4100,
20240115,111100,122300,124000,110000,385779,44613888300,00,0.00,N,5,-10500,
20240108,121600,126000,127400,121100,262320,32360349817,00,0.00,N,5,-4400,
20240102,126000,131100,132400,125500,209159,26763999700,00,0.00,N,5,-6900,
20231226,132900,139200,139300,129500,268327,35922221200,00,0.00,N,5,-5000,
20231218,137900,133100,145000,132800,580175,81353461600,00,0.00,N,2,3800,
20231211,134100,126000,135900,125100,377188,49062442100,00,0.00,N,2,8000,
20231204,126100,127700,128900,122600,280159,35262535200,00,0.00,N,5,-400,
20231127,126500,128800,129500,125900,315913,40370368100,00,0.00,N,5,-1700,
20231120,128200,132000,132000,128000,206116,26737465800,00,0.00,N,5,-2900,
20231113,131100,130200,132000,126200,184988,23905469500,00,0.00,N,2,2100,
20231106,129000,122000,131600,120900,292769,37265632400,00,0.00,N,2,7000,
20231030,122000,123000,130900,113300,751178,91181113400,00,0.00,N,5,-600,
20231023,122600,121200,127400,117500,299822,36671894300,00,0.00,N,2,1300,
20231016,121300,128000,131600,121100,384061,49190281800,00,0.00,N,5,-7700,
20231010,129000,134900,135600,127000,319534,41586952500,00,0.00,N,5,-3500,
20231004,132500,132000,133500,125500,239817,30909700900,00,0.00,N,5,-1600,
20230925,134100,129700,136600,128900,266231,35460968000,00,0.00,N,2,5600,
20230918,128500,131900,138800,127600,409023,54989955400,00,0.00,N,5,-3400,
20230911,131900,129100,134100,127700,311602,40825715200,00,0.00,N,2,2700,
20230904,129200,121800,133300,121700,392441,51081917900,00,0.00,N,2,6000,
20230828,123200,122800,126400,121100,331135,41193085500,00,0.00,N,2,1700,
20230821,121500,115400,122800,114000,298358,35270480300,00,0.00,N,2,5600,
20230814,115900,123900,126000,113000,296734,35342839400,00,0.00,N,5,-6800,
20230807,122700,124700,127000,120400,282373,34679022000,00,0.00,N,5,-3200,
20230731,125900,120500,129000,119700,433386,54094398100,00,0.00,N,2,6200,
20230724,119700,124200,124200,116900,428599,51470416700,00,0.00,N,5,-5200,
20230717,124900,125600,128900,123500,263572,33158496200,00,0.00,N,5,-1400,
20230710,126300,120400,127400,120400,348029,43187690000,00,0.00,N,2,4600,
20230703,121700,132700,135200,119200,531460,67390921000,00,0.00,N,5,-11000,
20230626,132700,133800,137600,131000,329121,44127385000,00,0.00,N,5,-800,
20230619,133500,130100,143700,129800,804703,111313827600,00,0.00,N,2,3500,
20230612,130000,133800,135500,127600,363677,47738945100,00,0.00,N,5,-2300,
20230605,132300,129900,134900,129500,293211,38895615600,00,0.00,N,2,4300,
20230530,128000,129300,130900,126200,381083,48537643700,00,0.00,N,5,-1500,
20230522,129500,133400,134500,129400,239705,31630015900,00,0.00,N,5,-3000,
20230515,132500,129100,134100,127900,295506,38553676500,00,0.00,N,2,2500,
20230508,130000,134800,136300,129300,417257,55183869500,00,0.00,N,5,-5700,
20230502,135700,136100,142300,133900,289443,39753964200,00,0.00,N,5,-700,
20230424,136400,137700,139000,133000,376413,51260171600,00,0.00,N,5,-1300,
20230417,137700,143700,143800,136800,403200,55962179400,00,0.00,N,5,-5000,
20230410,142700,138000,144000,137200,409282,57271540500,00,0.00,N,2,4700,
20230403,138000,143200,145800,135300,382703,53661439300,00,0.00,N,5,-5700,
20230327,143700,140200,146300,137800,407354,57983218200,00,0.00,N,2,3600,
20230320,140100,140000,147200,139000,383026,54775758800,00,0.00,N,2,400,
20230313,139700,151500,152900,138800,412185,59356920800,00,0.00,N,5,-11500,
20230306,151200,163500,163500,150800,565448,89011677600,00,0.00,N,5,-11700,
20230227,162900,161700,165000,156400,592883,95617287900,00,0.00,N,2,1200,
20230220,161700,144800,162900,144100,937158,148334561400,00,0.00,N,2,16800,
20230213,144900,142100,146500,140300,324279,46253867800,00,0.00,N,2,2200,
20230206,142700,145100,150500,142000,391104,57459591500,00,0.00,N,5,-3800,
20230130,146500,148500,149900,144000,342885,50293142700,00,0.00,N,5,-2900,
20230125,149400,148000,149800,144200,159539,23595977200,00,0.00,N,2,1400,
20230116,148000,143500,150500,142500,375440,55522470500,00,0.00,N,2,4500,
20230109,143500,129500,145000,129000,463950,65021633000,00,0.00,N,2,15500,
20230102,128000,125000,129500,119000,326028,40486413500,00,0.00,N,2,2000,
20221226,126000,140000,143500,125000,448708,60488931500,00,0.00,N,5,-14000,
20221219,140000,138000,141500,136500,202668,28252421000,00,0.00,N,2,500,
20221212,139500,143000,145000,136000,255124,35918395000,00,0.00,N,5,-2500,
20221205,142000,143500,145500,140000,286467,40755522000,00,0.00,N,5,-1500,
20221128,143500,146000,151500,142000,320688,47191094500,00,0.00,N,5,-3500,
20221121,147000,144500,148500,143000,251536,36656551000,00,0.00,N,3,0,
20221114,147000,148000,155500,145000,426627,64212794000,00,0.00,N,5,-1000,
20221107,148000,136000,150500,135000,675248,98068959500,00,0.00,N,2,12000,
20221031,136000,133000,138000,130500,342382,46007750500,00,0.00,N,2,4000,
20221024,132000,137000,137500,129500,324913,43180383000,00,0.00,N,5,-2500,
20221017,134500,135500,139000,132500,560706,76666731500,00,0.00,N,5,-2000,
20221011,136500,134500,138000,129500,534938,71446590500,00,0.00,N,2,2000,
20221004,134500,117000,135000,116500,439979,55598154500,00,0.00,N,2,19000,
20220926,115500,118000,121000,111500,462478,53607682500,00,0.00,N,5,-5000,
20220919,120500,130000,134000,119500,426293,54261517500,00,0.00,N,5,-9000,
20220913,129500,128500,132000,125000,252704,32345492500,00,0.00,N,2,2500,
20220905,127000,125000,128500,123500,206022,25913856500,00,0.00,N,2,2000,
20220829,125000,127500,131000,124500,322411,41313516000,00,0.00,N,5,-6500,
20220822,131500,130000,133500,127000,298945,38878272500,00,0.00,N,2,1000,
20220816,130500,135000,136000,128500,181889,24157624000,00,0.00,N,5,-4000,
20220808,134500,131500,136000,128000,306309,40568503000,00,0.00,N,2,3000,
20220801,131500,130000,134000,128500,346297,45233278500,00,0.00,N,2,2000,
20220725,129500,123000,130500,123000,325461,41539078000,00,0.00,N,2,5500,
20220718,124000,120500,127000,118500,471971,57983113000,00,0.00,N,2,5500,
20220711,118500,138000,138000,116000,1016375,126254312000,00,0.00,N,5,-19500,
20220704,138000,140500,143500,136000,415593,57848995500,00,0.00,N,5,-2000,
20220627,140000,144500,147000,138000,347712,49348792500,00,0.00,N,5,-4000,
20220620,144000,151500,152000,135500,473254,67448694000,00,0.00,N,5,-7000,
20220613,151000,161000,161500,146500,623274,94608330000,00,0.00,N,5,-12000,
20220607,163000,161500,164000,155000,510975,82091693000,00,0.00,N,2,2500,
20220530,160500,158000,161500,156500,397828,63454230500,00,0.00,N,2,3500,
20220523,157000,153500,157500,151500,393468,60920723500,00,0.00,N,2,3500,
20220516,153500,149000,155500,146500,366922,55225412500,00,0.00,N,2,5500,
20220509,148000,147500,149500,142500,433194,63348639500,00,0.00,N,5,-1000,
20220502,149000,153500,161000,148500,558984,86336389500,00,0.00,N,5,-5500,
20220425,154500,151000,154500,142500,598162,88691962000,00,0.00,N,2,2000,
20220418,152500,152500,154500,151000,371204,56626259000,00,0.00,N,2,500,
20220411,152000,151000,155000,150000,361682,55274353500,00,0.00,N,3,0,
20220404,152000,155000,159500,151500,556317,85878000000,00,0.00,N,5,-3000,
20220328,155000,155000,156500,153000,464159,71824108000,00,0.00,N,5,-1000,
20220321,156000,160000,163000,154000,699932,111223150500,00,0.00,N,5,-3500,
20220314,159500,150500,160500,148000,546018,84786465000,00,0.00,N,2,9000,
20220307,150500,154000,155000,147000,446903,67180068000,00,0.00,N,5,-6000,
20220228,156500,158000,161000,155500,400224,63582172000,00,0.00,N,5,-1500,
20220221,158000,156500,163000,154500,695515,110555204500,00,0.00,N,3,0,
20220214,158000,159500,160500,149500,848878,131319135000,00,0.00,N,5,-4500,
20220207,162500,148500,167500,143500,1575671,250564628000,00,0.00,N,2,13500,
20220203,149000,147500,149000,146000,231942,34217042000,00,0.00,N,2,3500,
20220124,145500,158000,159500,140500,805620,119681862000,00,0.00,N,5,-14000,
20220117,159500,174500,176000,158000,802897,131309004000,00,0.00,N,5,-14500,
20220110,174000,171000,176000,165000,957488,163755539000,00,0.00,N,2,2000,
20220103,172000,166500,172000,162000,926704,154795607000,00,0.00,N,2,6000,
20211227,166000,185000,188000,165000,1069164,189500291000,00,0.00,N,5,-18500,
20211220,184500,185000,186500,180500,659291,120815691000,00,0.00,N,5,-2000,
20211213,186500,181000,193000,181000,1846130,345244909500,00,0.00,N,2,6500,
20211206,180000,173000,182500,170500,1208536,215676690500,00,0.00,N,2,8000,
20211129,172000,153500,173500,153500,1526804,250839002500,00,0.00,N,2,14500,
20211122,157500,162500,164500,157500,546887,88189263000,00,0.00,N,5,-5000,
20211115,162500,169500,170500,161000,702453,115678398000,00,0.00,N,5,-6000,
20211108,168500,173500,174000,160000,1012656,169106586000,00,0.00,N,5,-2500,
20211101,171000,173000,175000,167000,981468,166832243000,00,0.00,N,5,-1000,
20211025,172000,178500,182000,171000,818055,143286738500,00,0.00,N,5,-6500,
20211018,178500,181000,186000,177000,754649,136414466500,00,0.00,N,5,-1500,
20211012,180000,180000,184500,178000,621383,111749240500,00,0.00,N,2,2000,
20211005,178000,184500,189000,177500,1078586,195874773000,00,0.00,N,5,-2000,
20210927,180000,194000,196500,179500,928788,175094484000,00,0.00,N,5,-14500,
20210923,194500,199000,201500,194000,400489,79097341000,00,0.00,N,5,-7500,
20210913,202000,199000,209500,195000,1233609,250456399500,00,0.00,N,2,1000,
20210906,201000,195000,207000,194000,1447674,291727746500,00,0.00,N,2,9000,
20210830,192000,191500,196000,188000,1000204,191711209000,00,0.00,N,2,2500,
20210823,189500,182000,193000,179500,1172357,218921502500,00,0.00,N,2,8000,
20210817,181500,189500,195500,179500,1448809,270453706500,00,0.00,N,5,-11000,
20210809,192500,210000,210500,188500,2007362,397859408250,00,0.00,N,5,-19000,
20210802,211500,204500,218500,197000,1765020,370762052000,00,0.00,N,2,8000,
20210726,203500,216500,216500,202000,1079333,226017967500,00,0.00,N,5,-13000,
20210719,216500,220500,227000,214500,1460736,321225572000,00,0.00,N,5,-2500,
20210712,219000,218000,228000,212500,1981924,436724553000,00,0.00,N,2,3000,