KissMeData/090430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,119100,118000,120400,115000,1323678,155317313000,00,0.00,N,2,400,
20250203,118700,125900,127500,118100,1672143,204979239800,00,0.00,N,5,-11000,
20250131,129700,127500,130000,126300,288829,37189680300,00,0.00,N,2,3700,
20250120,126000,125000,127500,120100,1106265,137972922500,00,0.00,N,2,1400,
20250113,124600,116600,124700,113200,1509233,180020284400,00,0.00,N,2,8900,
20250106,115700,111000,119000,110500,1808373,209824842200,00,0.00,N,2,7600,
20241230,108100,104400,108200,101500,594041,62631097300,00,0.00,N,2,3000,
20241223,105100,109700,113000,103600,890664,96471497650,00,0.00,N,5,-4300,
20241216,109400,114500,115200,105500,1145620,126254812400,00,0.00,N,5,-2200,
20241209,111600,101100,115300,99500,1812748,197429791569,00,0.00,N,2,8800,
20241202,102800,104800,109700,101600,1163604,123816495300,00,0.00,N,5,-1400,
20241125,104200,109900,112400,104200,1220802,131761346800,00,0.00,N,5,-4900,
20241118,109100,107000,111300,105000,710877,77871201000,00,0.00,N,2,1000,
20241111,108100,122000,122600,105800,1972575,219945523100,00,0.00,N,5,-15000,
20241104,123100,119900,128100,118700,1317886,163938989800,00,0.00,N,2,2800,
20241028,120300,117800,128000,114600,1814051,218666013200,00,0.00,N,2,3000,
20241021,117300,126900,127400,117000,1235486,151361070375,00,0.00,N,5,-7800,
20241014,125100,125000,126200,121200,1401019,173150109450,00,0.00,N,5,-200,
20241007,125300,131700,132000,124500,2279002,290943884300,00,0.00,N,5,-6300,
20240930,131600,153500,154900,130400,1233622,171927033700,00,0.00,N,5,-20600,
20240923,152200,139000,158000,136000,2668434,400646911800,00,0.00,N,2,14500,
20240919,137700,141000,143700,136000,502888,70092664800,00,0.00,N,5,-2900,
20240909,140600,129000,149900,128000,2298307,324925420918,00,0.00,N,2,9700,
20240902,130900,125500,132500,124200,1515804,193997939100,00,0.00,N,2,6500,
20240826,124400,122900,126900,120000,1359505,168775564400,00,0.00,N,2,2600,
20240819,121800,123100,127000,120300,1216760,149066791200,00,0.00,N,5,-1100,
20240812,122900,118700,123300,115900,1862223,222928414600,00,0.00,N,2,3900,
20240805,119000,176800,177900,119000,5919400,776293542800,00,0.00,N,5,-59100,
20240729,178100,167700,187600,165000,1250021,224686177100,00,0.00,N,2,7200,
20240722,170900,163200,185000,163200,2117889,374356017200,00,0.00,N,2,7700,
20240715,163200,155200,174800,148000,1981306,323029230200,00,0.00,N,2,8400,
20240708,154800,149100,157500,148400,952865,146418875300,00,0.00,N,2,5300,
20240701,149500,169700,170300,145900,2082902,321822803892,00,0.00,N,5,-17800,
20240624,167300,173600,179000,165700,1223784,211716790400,00,0.00,N,5,-5500,
20240617,172800,188000,189600,168600,1430656,254133638050,00,0.00,N,5,-13800,
20240610,186600,178100,194100,170000,1518962,283332150200,00,0.00,N,2,6300,
20240603,180300,194200,194200,173200,1621461,295181669400,00,0.00,N,5,-13900,
20240527,194200,186000,200500,176000,2262919,429097715438,00,0.00,N,2,9700,
20240520,184500,174500,193000,172000,1516362,281003419200,00,0.00,N,2,10600,
20240513,173900,170200,176400,166700,838655,144127496900,00,0.00,N,2,3100,
20240507,170800,168700,174200,161400,1242575,208524392200,00,0.00,N,2,2100,
20240429,168700,152200,174400,151800,2328708,390091306500,00,0.00,N,2,18100,
20240422,150600,144200,152200,137700,1325440,193189336322,00,0.00,N,2,7800,
20240415,142800,134000,148100,133100,1532149,217126221750,00,0.00,N,2,7800,
20240408,135000,133000,136900,123500,995087,131285073250,00,0.00,N,2,1200,
20240401,133800,122800,137900,121900,1632382,216025794000,00,0.00,N,2,12400,
20240325,121400,116800,124300,116100,865103,104667506700,00,0.00,N,2,5300,
20240318,116100,114600,120400,110400,933931,107875013160,00,0.00,N,2,3000,
20240311,113100,112000,116800,111100,902666,102986837700,00,0.00,N,2,1100,
20240304,112000,120000,121000,111600,812954,93258382500,00,0.00,N,5,-7600,
20240226,119600,125900,127000,119600,639567,78338233400,00,0.00,N,5,-5100,
20240219,124700,124800,128300,123600,500757,63206892100,00,0.00,N,5,-300,
20240213,125000,131700,133700,122700,588627,73889935800,00,0.00,N,5,-4400,
20240205,129400,122300,129700,118300,844277,105964863200,00,0.00,N,2,6300,
20240129,123100,140000,140500,117000,1373629,170414836650,00,0.00,N,5,-16900,
20240122,140000,132400,143000,129700,748868,103014555271,00,0.00,N,2,8500,
20240115,131500,128000,132500,120600,798719,101018308000,00,0.00,N,2,4500,
20240108,127000,132500,135500,126000,698367,90554770035,00,0.00,N,5,-4700,
20240102,131700,144800,144800,129600,642580,86494588602,00,0.00,N,5,-13300,
20231226,145000,137400,145000,135900,455186,64346419700,00,0.00,N,2,9900,
20231218,135100,133200,137200,133100,359244,48849376050,00,0.00,N,2,600,
20231211,134500,125000,138900,124800,875742,116460323851,00,0.00,N,2,9100,
20231204,125400,129000,132100,124300,629362,80397703820,00,0.00,N,5,-2600,
20231127,128000,130000,135800,127700,637451,83507755629,00,0.00,N,5,-2000,
20231120,130000,135900,136500,129200,486713,64678299600,00,0.00,N,5,-5700,
20231113,135700,140000,141800,133000,691218,93374769600,00,0.00,N,5,-2500,
20231106,138200,136000,145500,135900,1532636,216813735454,00,0.00,N,2,4900,
20231030,133300,116800,136000,113300,3130419,398308921767,00,0.00,N,2,16300,
20231023,117000,106100,120300,105900,1622241,187977311194,00,0.00,N,2,9900,
20231016,107100,112500,112900,106200,790527,86765770600,00,0.00,N,5,-7000,
20231010,114100,117000,117000,112100,1329337,152224844428,00,0.00,N,5,-1900,
20231004,116000,121000,122800,116000,720248,86022783800,00,0.00,N,5,-6000,
20230925,122000,121800,125600,119000,491104,60294970500,00,0.00,N,2,200,
20230918,121800,128300,129300,119000,591812,73726981400,00,0.00,N,5,-6700,
20230911,128500,128900,133700,125000,975651,124846195500,00,0.00,N,5,-1600,
20230904,130100,133300,135500,129100,728669,96025156400,00,0.00,N,5,-3200,
20230828,133300,131000,136300,130000,1384199,184516112200,00,0.00,N,2,6000,
20230821,127300,121600,129200,118100,1236736,151489949589,00,0.00,N,2,5300,
20230814,122000,134600,136100,120700,1797319,229037326451,00,0.00,N,5,-8400,
20230807,130400,123000,137300,117900,3600451,463574806100,00,0.00,N,2,9100,
20230731,121300,111500,122500,110100,2546436,300318914200,00,0.00,N,2,10500,
20230724,110800,103500,113500,96300,2551480,271846525300,00,0.00,N,2,7600,
20230717,103200,105500,108800,101100,1103602,115799660800,00,0.00,N,5,-2500,
20230710,105700,94600,107300,94400,1526093,155806105600,00,0.00,N,2,11000,
20230703,94700,97800,98800,93900,1153427,111047843300,00,0.00,N,5,-2900,
20230626,97600,100100,102800,97200,1145719,114270133496,00,0.00,N,5,-3500,
20230619,101100,104900,108300,101000,1166940,120549469900,00,0.00,N,5,-3600,
20230612,104700,106600,106900,101900,1811093,187663242100,00,0.00,N,5,-2500,
20230605,107200,105300,109700,104800,1186329,126979634800,00,0.00,N,2,2700,
20230530,104500,114000,114200,102800,2368388,251057316500,00,0.00,N,5,-9400,
20230522,113900,117100,119000,112800,985024,114324304900,00,0.00,N,5,-2600,
20230515,116500,114300,117800,113700,809094,93664179400,00,0.00,N,2,1700,
20230508,114800,115800,118800,114600,1048073,122055573700,00,0.00,N,5,-900,
20230502,115700,122300,124400,112200,1243186,145468882000,00,0.00,N,5,-7600,
20230424,123300,125300,125500,117700,1415717,172275330000,00,0.00,N,5,-2200,
20230417,125500,136700,143300,124500,1940486,261457121400,00,0.00,N,5,-10500,
20230410,136000,135600,138900,131500,1158698,157029438300,00,0.00,N,5,-300,
20230403,136300,136700,140400,133000,886414,121078551800,00,0.00,N,5,-500,
20230327,136800,130000,138300,127400,1203316,161413763600,00,0.00,N,2,8300,
20230320,128500,126300,133700,125200,1108749,143102436100,00,0.00,N,2,2100,
20230313,126400,127400,131200,122200,1182432,150124074200,00,0.00,N,5,-1000,
20230306,127400,147100,147200,125000,1864216,251721157700,00,0.00,N,5,-18300,
20230227,145700,143700,146200,137800,1174813,166603992800,00,0.00,N,2,900,
20230220,144800,146800,150800,143300,854157,125150379100,00,0.00,N,5,-1700,
20230213,146500,152200,153100,145300,962788,144076005000,00,0.00,N,5,-6500,
20230206,153000,149900,155800,146500,1172849,176704938955,00,0.00,N,2,3400,
20230130,149600,148500,153500,138100,2364036,348406598600,00,0.00,N,2,2200,
20230125,147400,148100,149500,142600,819917,119227339100,00,0.00,N,5,-1100,
20230116,148500,140000,149000,139500,1123835,162353431000,00,0.00,N,2,9000,
20230109,139500,140000,146500,136000,1480717,209357913000,00,0.00,N,2,2000,
20230102,137500,134000,141000,129500,1105204,148181837500,00,0.00,N,3,0,
20221226,137500,133500,144000,127000,1129837,156290111000,00,0.00,N,2,4000,
20221219,133500,131000,136500,129500,836826,111456651500,00,0.00,N,2,1000,
20221212,132500,140000,140500,126000,1172530,155485611632,00,0.00,N,5,-7000,
20221205,139500,133000,140000,129000,2139302,291542380000,00,0.00,N,2,8000,
20221128,131500,122000,134000,121000,2209228,284685437000,00,0.00,N,2,9500,
20221121,122000,118000,124000,112000,1836398,216336772000,00,0.00,N,2,3500,
20221114,118500,122500,128500,116000,2209284,271222353500,00,0.00,N,5,-3000,
20221107,121500,107500,122500,103000,2631560,294441995500,00,0.00,N,2,12000,
20221031,109500,91600,110000,91100,2838640,282139129000,00,0.00,N,2,18000,
20221024,91500,101000,102500,86800,1951563,179929799400,00,0.00,N,5,-7600,
20221017,99100,95200,100000,92900,979011,95252293600,00,0.00,N,2,1600,
20221011,97500,102500,104500,94600,1247578,122339323400,00,0.00,N,5,-8000,
20221004,105500,104500,108000,100000,840614,87652984500,00,0.00,N,2,3500,
20220926,102000,108500,113000,101500,1232335,132657313000,00,0.00,N,5,-8500,
20220919,110500,123000,124000,108500,1554359,180927684500,00,0.00,N,5,-13500,
20220913,124000,119500,124500,117000,905478,110036770000,00,0.00,N,2,6500,
20220905,117500,119500,123500,115000,908755,107911094500,00,0.00,N,5,-2000,
20220829,119500,120000,125000,119000,758486,92103997000,00,0.00,N,5,-4500,
20220822,124000,126000,127500,117000,1299756,159419383500,00,0.00,N,5,-3000,
20220816,127000,126500,130000,125500,577631,73694173500,00,0.00,N,2,500,
20220808,126500,128500,129000,121500,1119711,140635810000,00,0.00,N,5,-2500,
20220801,129000,129000,130000,126000,942875,120414314500,00,0.00,N,3,0,
20220725,129000,138500,144000,125500,1775922,233780801000,00,0.00,N,5,-10500,
20220718,139500,134500,141500,132500,821054,112065970000,00,0.00,N,2,6000,
20220711,133500,133500,138000,128500,727530,96782130000,00,0.00,N,2,500,
20220704,133000,131000,136000,126000,844658,111129362500,00,0.00,N,2,2500,
20220627,130500,130500,139000,127500,1614412,214403007500,00,0.00,N,2,1000,
20220620,129500,140500,142000,124500,1883741,247966803702,00,0.00,N,5,-10000,
20220613,139500,150000,152000,131000,1874726,265778675500,00,0.00,N,5,-13500,
20220607,153000,166500,166500,153000,1090288,169761269500,00,0.00,N,5,-13500,
20220530,166500,158500,167500,158000,1292145,210400413500,00,0.00,N,2,10500,
20220523,156000,154000,159000,152500,1122570,174840665250,00,0.00,N,2,2500,
20220516,153500,167500,171500,151500,1882737,295474015530,00,0.00,N,5,-11500,
20220509,165000,167000,176000,160500,1612043,268543475000,00,0.00,N,5,-1500,
20220502,166500,180500,184500,165000,1176701,204415951500,00,0.00,N,5,-14500,
20220425,181000,166000,184000,156500,3180664,550417266000,00,0.00,N,2,12500,
20220418,168500,162500,172500,162000,1580902,265112488500,00,0.00,N,2,7000,
20220411,161500,154500,165000,154500,1113334,178051810000,00,0.00,N,2,7500,
20220404,154000,169000,169500,153000,1699932,276292831500,00,0.00,N,5,-11500,
20220328,165500,155000,166500,150000,2135007,339367519500,00,0.00,N,2,10000,
20220321,155500,152500,157000,151000,1587739,245419732500,00,0.00,N,2,4500,
20220314,151000,163500,164500,150000,2792809,430494186000,00,0.00,N,5,-16500,
20220307,167500,180500,182000,165000,1243482,213992795000,00,0.00,N,5,-16500,
20220228,184000,179500,189000,178500,601170,110755492000,00,0.00,N,2,4500,
20220221,179500,186500,193000,175500,1213315,223894490500,00,0.00,N,5,-10500,
20220214,190000,172000,191500,170500,1671788,306380124000,00,0.00,N,2,15000,
20220207,175000,160500,183000,156000,2307736,396208565446,00,0.00,N,2,15000,
20220203,160000,158000,161000,153000,329389,51896487000,00,0.00,N,2,5000,
20220124,155000,159500,160500,148500,1057625,161556191500,00,0.00,N,5,-4500,
20220117,159500,151000,162000,148500,917606,141669126000,00,0.00,N,2,7500,
20220110,152000,159500,159500,144000,1721558,261464459500,00,0.00,N,5,-8500,
20220103,160500,167500,168500,158000,1335897,217436531500,00,0.00,N,5,-6500,
20211227,167000,176000,177000,166500,660151,113722992750,00,0.00,N,5,-8500,
20211220,175500,178500,181000,175000,503700,89099111500,00,0.00,N,5,-4000,
20211213,179500,179000,189500,176000,1222271,224426800000,00,0.00,N,2,500,
20211206,179000,168000,179000,167500,1119800,195175725000,00,0.00,N,2,12000,
20211129,167000,167000,170500,155500,1555662,254744091500,00,0.00,N,5,-2500,
20211122,169500,176000,180500,168000,614165,106841982000,00,0.00,N,5,-8500,
20211115,178000,185500,188500,173500,841507,152279513500,00,0.00,N,5,-7000,
20211108,185000,189500,193500,176500,1111747,204147156500,00,0.00,N,5,-3000,
20211101,188000,183500,194000,182500,1132878,214895675500,00,0.00,N,2,6500,
20211025,181500,187000,194500,180500,1379553,257413731500,00,0.00,N,5,-5000,
20211018,186500,188000,195000,184000,1100802,208222181000,00,0.00,N,3,0,
20211012,186500,180000,189000,172500,1060450,189955252500,00,0.00,N,2,5000,
20211005,181500,171000,186500,170500,1328780,238922853500,00,0.00,N,2,8000,
20210927,173500,183000,185000,170500,1253990,223560514708,00,0.00,N,5,-11000,
20210923,184500,186000,190500,184000,465240,86939099000,00,0.00,N,5,-5500,
20210913,190000,192000,196000,184000,2015603,384958841000,00,0.00,N,5,-4500,
20210906,194500,224000,228500,189500,2185529,444404628500,00,0.00,N,5,-30000,
20210830,224500,228000,228500,221000,861993,193905388000,00,0.00,N,5,-1000,
20210823,225500,216000,228500,216000,692288,153762623000,00,0.00,N,2,10000,
20210817,215500,220000,224000,212000,588434,128035093500,00,0.00,N,5,-5000,
20210809,220500,226000,229000,218500,745858,167122473000,00,0.00,N,5,-8000,
20210802,228500,222000,234500,216500,1225853,276924040821,00,0.00,N,2,7000,
20210726,221500,235000,238500,221000,1314746,302461650500,00,0.00,N,5,-13000,
20210719,234500,241500,245500,234000,766879,183636278500,00,0.00,N,5,-10000,
20210712,244500,239500,248500,237000,540452,131123858000,00,0.00,N,2,5000,