KissMeData/271560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,114500,112100,115800,110000,758695,86090883050,00,0.00,N,5,-2700,
20250331,117200,115400,120500,114700,496705,58465522600,00,0.00,N,5,-700,
20250324,117900,121900,122000,115600,600580,70809088500,00,0.00,N,5,-4000,
20250317,121900,110400,123500,109100,1543369,182586081800,00,0.00,N,2,11500,
20250310,110400,107300,112200,105300,632069,69017619850,00,0.00,N,2,2300,
20250304,108100,102500,109100,101000,505867,53114344000,00,0.00,N,2,6200,
20250224,101900,107900,110700,101500,719900,75189576400,00,0.00,N,5,-6100,
20250217,108000,110100,111100,106800,609897,66245562836,00,0.00,N,5,-1800,
20250210,109800,103200,110400,102600,745187,79571239694,00,0.00,N,2,6600,
20250203,103200,99400,105000,98000,466769,47394287100,00,0.00,N,2,1800,
20250131,101400,98700,101400,98200,112263,11183559100,00,0.00,N,2,4300,
20250120,97100,98400,99400,97000,309204,30322674300,00,0.00,N,5,-1300,
20250113,98400,100900,101400,97400,440873,43625242400,00,0.00,N,5,-2700,
20250106,101100,102500,103800,100200,570790,58139043400,00,0.00,N,5,-1800,
20241230,102900,104100,105600,101800,221415,22862749000,00,0.00,N,5,-1400,
20241223,104300,104500,106300,102900,278774,29188530700,00,0.00,N,2,800,
20241216,103500,105100,106100,98500,847694,87125191600,00,0.00,N,5,-1600,
20241209,105100,102900,106500,100500,631443,65815427100,00,0.00,N,2,1300,
20241202,103800,104100,106100,101900,666369,69340189300,00,0.00,N,2,1200,
20241125,102600,103200,104300,97000,696871,70700064400,00,0.00,N,2,100,
20241118,102500,95900,105500,95600,879142,89449975900,00,0.00,N,2,5400,
20241111,97100,99800,100300,93000,623725,61019315700,00,0.00,N,5,-3700,
20241104,100800,99000,102200,97900,692465,69602076700,00,0.00,N,2,2000,
20241028,98800,96900,99900,96400,434270,42633504900,00,0.00,N,2,2000,
20241021,96800,99100,101800,96300,667085,65581489400,00,0.00,N,5,-3100,
20241014,99900,99100,100700,97600,713529,70886127900,00,0.00,N,2,900,
20241007,99000,97000,102900,96000,1035361,102636700800,00,0.00,N,2,2300,
20240930,96700,99800,100000,95000,588257,57225142500,00,0.00,N,5,-2900,
20240923,99600,91500,99900,90700,1488055,142355378200,00,0.00,N,2,8900,
20240919,90700,90600,91200,89500,269144,24332194800,00,0.00,N,2,1700,
20240909,89000,87000,90000,86400,490747,43335858600,00,0.00,N,2,900,
20240902,88100,92000,92700,87000,636192,56930616100,00,0.00,N,5,-3900,
20240826,92000,92500,95500,91400,804597,75195003600,00,0.00,N,2,400,
20240819,91600,91100,94600,91000,925661,85818161300,00,0.00,N,2,500,
20240812,91100,88900,92600,88100,805546,73575954800,00,0.00,N,2,2400,
20240805,88700,88600,90800,81800,1102171,96516656700,00,0.00,N,5,-900,
20240729,89600,88400,91000,86700,896752,79678104400,00,0.00,N,2,1400,
20240722,88200,90500,91300,87600,863723,77158594800,00,0.00,N,5,-2800,
20240715,91000,92100,92300,90400,827637,75507252300,00,0.00,N,5,-1000,
20240708,92000,91500,94100,91100,871457,80622516100,00,0.00,N,2,600,
20240701,91400,92300,93000,90100,925475,84216731300,00,0.00,N,5,-800,
20240624,92200,93900,94200,90700,1107461,101847854600,00,0.00,N,5,-1800,
20240617,94000,101300,106700,92800,3215926,317805047900,00,0.00,N,5,-4900,
20240610,98900,92100,102000,91700,3914797,385566454400,00,0.00,N,2,6500,
20240603,92400,92400,95500,92000,680942,63724586700,00,0.00,N,2,700,
20240527,91700,93200,95000,91500,896492,83177340300,00,0.00,N,5,-1400,
20240520,93100,92600,95900,92000,1346247,126537721300,00,0.00,N,2,1200,
20240513,91900,91900,93000,90400,934464,85790917500,00,0.00,N,2,100,
20240507,91800,93400,93600,91000,941591,86814632700,00,0.00,N,5,-1200,
20240429,93000,92600,93700,91700,559860,51991560900,00,0.00,N,2,900,
20240422,92100,91100,93800,90600,871212,80348444500,00,0.00,N,2,1800,
20240415,90300,95100,98500,89200,1642833,152632831900,00,0.00,N,5,-5300,
20240408,95600,96900,98600,93800,1046340,101223312300,00,0.00,N,5,-800,
20240401,96400,91700,97400,90700,1437102,136435009400,00,0.00,N,2,5400,
20240325,91000,91000,92800,90000,1039436,94678982300,00,0.00,N,2,200,
20240318,90800,95100,95800,90100,1284167,118333972500,00,0.00,N,5,-3500,
20240311,94300,92100,95500,90000,1623955,149824013200,00,0.00,N,2,2300,
20240304,92000,93100,95300,91000,1763642,163430953600,00,0.00,N,5,-900,
20240226,92900,97200,97200,92500,696569,65649182600,00,0.00,N,5,-3700,
20240219,96600,98200,99400,94800,1113484,107794513900,00,0.00,N,5,-600,
20240213,97200,93900,98300,93700,1164031,111706933900,00,0.00,N,2,4200,
20240205,93000,93300,94000,91400,888602,82684984224,00,0.00,N,2,200,
20240129,92800,94600,94700,89800,1361283,125130197400,00,0.00,N,5,-900,
20240122,93700,91700,94600,89700,1936298,177943159100,00,0.00,N,2,1700,
20240115,92000,116000,117900,89700,4777519,452472763800,00,0.00,N,5,-24800,
20240108,116800,118300,118700,114400,222543,25923335700,00,0.00,N,5,-1000,
20240102,117800,114800,118600,112500,254926,29824281850,00,0.00,N,2,1700,
20231226,116100,114700,116100,113700,198994,22975586900,00,0.00,N,2,2500,
20231218,113600,109100,116300,107600,606796,68430924366,00,0.00,N,2,3900,
20231211,109700,112700,113100,109700,508413,56518497250,00,0.00,N,5,-1600,
20231204,111300,116300,118200,111300,326966,37430213350,00,0.00,N,5,-3900,
20231127,115200,119600,119900,115100,318715,37373699800,00,0.00,N,5,-3400,
20231120,118600,120000,121500,116500,276980,32945492600,00,0.00,N,5,-2000,
20231113,120600,125500,126200,120000,240018,29531240788,00,0.00,N,5,-3700,
20231106,124300,122400,130000,120400,261978,32176947600,00,0.00,N,2,2400,
20231030,121900,118400,125500,117600,335420,40914148016,00,0.00,N,2,2400,
20231023,119500,117300,122200,114800,246721,29100526700,00,0.00,N,2,3300,
20231016,116200,125800,131000,115500,678568,83868499570,00,0.00,N,5,-11500,
20231010,127700,128600,130900,123500,378412,48204741000,00,0.00,N,2,2100,
20231004,125600,122000,126600,117500,244829,30282606142,00,0.00,N,5,-2700,
20230925,128300,125700,130000,123100,313562,39951849000,00,0.00,N,2,3900,
20230918,124400,121300,127700,118500,368212,45622424410,00,0.00,N,2,3000,
20230911,121400,124000,124900,116000,309647,37743773750,00,0.00,N,5,-2000,
20230904,123400,119600,123500,118000,253268,30763609800,00,0.00,N,2,2600,
20230828,120800,127400,127400,120700,322419,39558288100,00,0.00,N,5,-4700,
20230821,125500,124700,130800,122000,444699,56156891600,00,0.00,N,2,3100,
20230814,122400,120000,127400,115100,539799,66069170717,00,0.00,N,2,3600,
20230807,118800,118900,122800,115500,365733,43585119012,00,0.00,N,5,-100,
20230731,118900,111700,120600,111100,380052,44323198700,00,0.00,N,2,7200,
20230724,111700,117600,118600,111500,529728,60558986446,00,0.00,N,5,-7700,
20230717,119400,121100,121900,115300,358109,42343864923,00,0.00,N,5,-2900,
20230710,122300,123000,123800,118200,328164,39783337300,00,0.00,N,5,-100,
20230703,122400,119700,124800,117600,439140,53170368200,00,0.00,N,2,2400,
20230626,120000,125000,131600,119400,416540,51647285800,00,0.00,N,5,-5300,
20230619,125300,128400,133200,121700,532960,67688108000,00,0.00,N,5,-3000,
20230612,128300,125100,128300,122000,447673,55926286600,00,0.00,N,2,3200,
20230605,125100,124900,128000,124100,255246,32154582200,00,0.00,N,2,500,
20230530,124600,130400,131000,123000,654312,82654583573,00,0.00,N,5,-5700,
20230522,130300,126700,134000,124600,533442,69259744100,00,0.00,N,2,3600,
20230515,126700,139200,143800,126300,750580,100189130175,00,0.00,N,5,-16400,
20230508,143100,142100,148100,141100,316892,46098303700,00,0.00,N,5,-1800,
20230502,144900,142300,146700,142300,124889,18086460500,00,0.00,N,3,0,
20230424,144900,143600,147500,138600,558648,79606064151,00,0.00,N,2,700,
20230417,144200,133400,145700,130800,470431,66245568460,00,0.00,N,2,10200,
20230410,134000,135100,136400,130600,446731,59671028340,00,0.00,N,5,-2200,
20230403,136200,135100,142300,135000,346127,47967744000,00,0.00,N,5,-400,
20230327,136600,133700,137900,131700,327599,44410058950,00,0.00,N,2,3200,
20230320,133400,133900,134400,131300,428863,56889179460,00,0.00,N,2,100,
20230313,133300,126600,134500,124800,594981,77643932394,00,0.00,N,2,7900,
20230306,125400,125900,129900,123900,473866,60010803257,00,0.00,N,2,200,
20230227,125200,125900,128700,124100,456902,57682362167,00,0.00,N,5,-1200,
20230220,126400,123000,129900,120500,640419,80659786000,00,0.00,N,2,3100,
20230213,123300,120000,124700,119600,433480,53335156100,00,0.00,N,2,2300,
20230206,121000,123000,126000,119300,618082,75335729400,00,0.00,N,5,-2300,
20230130,123300,124300,125800,119000,680095,83536470058,00,0.00,N,5,-1300,
20230125,124600,122500,125500,121700,379567,46878908996,00,0.00,N,2,2600,
20230116,122000,120500,124000,118000,601627,72694805888,00,0.00,N,2,2000,
20230109,120000,121000,123500,116500,589980,70724955040,00,0.00,N,5,-500,
20230102,120500,129000,129000,117000,789108,95840267068,00,0.00,N,5,-7500,
20221226,128000,125500,129000,125000,353355,45059974468,00,0.00,N,2,1500,
20221219,126500,118500,128000,114000,825114,101690202380,00,0.00,N,2,7000,
20221212,119500,118000,120500,115500,491738,58260900400,00,0.00,N,2,1500,
20221205,118000,115500,118500,112500,454086,52576291500,00,0.00,N,2,2500,
20221128,115500,112500,118500,109500,700569,81128158811,00,0.00,N,2,1500,
20221121,114000,110500,115000,107500,421689,47116491000,00,0.00,N,2,3500,
20221114,110500,103000,112500,102500,699995,76044328518,00,0.00,N,2,7500,
20221107,103000,100000,104500,96500,800893,80291285900,00,0.00,N,2,2500,
20221031,100500,101000,102000,98400,352138,35197342800,00,0.00,N,5,-500,
20221024,101000,101000,104500,98200,335636,33796632500,00,0.00,N,2,1400,
20221017,99600,99000,103000,96500,390123,38872115000,00,0.00,N,2,1500,
20221011,98100,99600,101000,96300,367907,36040549500,00,0.00,N,5,-2900,
20221004,101000,103000,103000,98300,427212,43056773400,00,0.00,N,5,-2000,
20220926,103000,102000,111000,101000,873026,92014966000,00,0.00,N,3,0,
20220919,103000,102000,108000,97600,748480,77608818100,00,0.00,N,2,1500,
20220913,101500,97200,102000,96000,480702,47779126600,00,0.00,N,2,4700,
20220905,96800,97900,98200,93500,293468,28182979400,00,0.00,N,5,-200,
20220829,97000,98500,99500,96600,386745,37974342300,00,0.00,N,5,-2600,
20220822,99600,109000,110500,99100,901565,91869576300,00,0.00,N,5,-10400,
20220816,110000,105000,112000,103500,572658,62188171000,00,0.00,N,2,5500,
20220808,104500,99500,109500,98100,610652,63931133900,00,0.00,N,2,4500,
20220801,100000,100000,106000,97000,744862,74682404200,00,0.00,N,5,-500,
20220725,100500,100500,103500,99600,428489,43455059900,00,0.00,N,3,0,
20220718,100500,106500,107000,100000,688640,70830140500,00,0.00,N,5,-6000,
20220711,106500,106000,113000,104000,644281,69393663000,00,0.00,N,2,500,
20220704,106000,106500,109000,101500,786299,83303046000,00,0.00,N,3,0,
20220627,106000,104500,108500,103500,635866,67427708500,00,0.00,N,2,1500,
20220620,104500,106000,108000,100500,948915,99099817050,00,0.00,N,3,0,
20220613,104500,90600,108000,88800,1685272,170194673000,00,0.00,N,2,12400,
20220607,92100,94700,95600,91100,203607,18949681900,00,0.00,N,5,-3500,
20220530,95600,95900,97400,94100,376704,36093582700,00,0.00,N,2,200,
20220523,95400,98300,98300,92900,453721,43168221900,00,0.00,N,5,-600,
20220516,96000,92600,97000,89100,934152,87838194300,00,0.00,N,2,3500,
20220509,92500,90200,93400,86600,449247,40532025400,00,0.00,N,2,1300,
20220502,91200,94900,95700,90000,397672,36703878000,00,0.00,N,5,-3800,
20220425,95000,93200,96500,91100,649010,61136993700,00,0.00,N,2,900,
20220418,94100,86000,95600,86000,988423,91474885500,00,0.00,N,2,7200,
20220411,86900,87300,88700,85700,366424,31784735600,00,0.00,N,5,-300,
20220404,87200,89200,89900,87000,363013,32093414400,00,0.00,N,5,-1900,
20220328,89100,86000,90300,85000,702188,61810089600,00,0.00,N,2,2700,
20220321,86400,83900,86900,83000,686837,58166485461,00,0.00,N,2,3000,
20220314,83400,84200,85300,80200,1182633,97845254700,00,0.00,N,5,-1300,
20220307,84700,89800,89900,83900,852869,73017113672,00,0.00,N,5,-5300,
20220228,90000,94300,94300,89100,694352,63537586900,00,0.00,N,5,-4400,
20220221,94400,98000,100500,93800,524142,50710969150,00,0.00,N,5,-4900,
20220214,99300,100000,103000,97600,427852,42740654700,00,0.00,N,5,-1200,
20220207,100500,101000,105000,99500,371943,37917859000,00,0.00,N,5,-500,
20220203,101000,97300,102000,97200,134871,13507376000,00,0.00,N,2,3800,
20220124,97200,102500,106000,92400,702590,68912628300,00,0.00,N,5,-4800,
20220117,102000,105000,106500,100500,439370,45007712500,00,0.00,N,5,-4000,
20220110,106000,106500,108500,104000,384727,40873883500,00,0.00,N,3,0,
20220103,106000,103000,106500,101000,437823,45214695500,00,0.00,N,2,2500,
20211227,103500,105000,106500,103000,316977,33154709500,00,0.00,N,5,-1500,
20211220,105000,109000,112000,104000,436677,46889591000,00,0.00,N,5,-5000,
20211213,110000,103500,112000,103000,669133,72213589000,00,0.00,N,2,8000,
20211206,102000,100500,104500,99100,430734,43861021200,00,0.00,N,2,1000,
20211129,101000,102500,105500,96800,791006,79075356472,00,0.00,N,5,-3500,
20211122,104500,105000,110000,103500,536019,56993891156,00,0.00,N,5,-1000,
20211115,105500,110500,111500,105000,713690,77089114000,00,0.00,N,5,-4500,
20211108,110000,116000,117000,109500,457493,51570782750,00,0.00,N,5,-6000,
20211101,116000,118000,121500,115500,283950,33578252000,00,0.00,N,5,-2000,
20211025,118000,124000,126000,117000,333247,40371506000,00,0.00,N,5,-7500,
20211018,125500,118000,128000,116500,544679,67455944000,00,0.00,N,2,6500,
20211012,119000,117000,120000,115000,228451,26912825000,00,0.00,N,2,2000,
20211005,117000,115000,119000,114500,257204,29947537500,00,0.00,N,2,1000,
20210927,116000,121000,122500,115500,413307,48973943400,00,0.00,N,5,-6000,
20210923,122000,124000,125500,121500,152150,18764270500,00,0.00,N,5,-4000,
20210913,126000,123500,130000,121500,796324,100647141500,00,0.00,N,2,2500,
20210906,123500,125000,126000,123000,372152,46302125000,00,0.00,N,5,-1500,
20210830,125000,125000,128000,124500,460847,58189006500,00,0.00,N,2,1000,
20210823,124000,120500,126500,119500,795377,98607500000,00,0.00,N,2,4500,
20210817,119500,117000,122000,115000,603011,71705995500,00,0.00,N,2,3000,
20210809,116500,119000,119500,115000,331528,38923856000,00,0.00,N,5,-2500,
20210802,119000,118500,121000,117500,283214,33676022240,00,0.00,N,2,1500,
20210726,117500,118500,120000,117000,296676,34990546000,00,0.00,N,5,-1000,
20210719,118500,120500,121500,118000,329539,39151762000,00,0.00,N,5,-2000,
20210712,120500,118000,123500,117000,459067,55165191500,00,0.00,N,2,3500,